[{"d":"1980-03-17","o":0.54,"h":0.58,"l":0.54,"c":0.54,"v":9113},{"d":"1980-03-18","o":0.54,"h":0.58,"l":0.54,"c":0.54,"v":148078},{"d":"1980-03-19","o":0.54,"h":0.58,"l":0.54,"c":0.54,"v":9113},{"d":"1980-03-20","o":0.54,"h":0.58,"l":0.54,"c":0.54,"v":38728},{"d":"1980-03-21","o":0.54,"h":0.56,"l":0.52,"c":0.52,"v":45563},{"d":"1980-03-24","o":0.52,"h":0.55,"l":0.5,"c":0.5,"v":22781},{"d":"1980-03-25","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1980-03-26","o":0.5,"h":0.54,"l":0.49,"c":0.49,"v":4556},{"d":"1980-03-27","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1980-03-28","o":0.49,"h":0.52,"l":0.47,"c":0.47,"v":50119},{"d":"1980-03-31","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":86569},{"d":"1980-04-01","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":15947},{"d":"1980-04-02","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"1980-04-03","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":11391},{"d":"1980-04-07","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":11391},{"d":"1980-04-08","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":4556},{"d":"1980-04-09","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":4556},{"d":"1980-04-10","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":59231},{"d":"1980-04-11","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":79734},{"d":"1980-04-14","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":6834},{"d":"1980-04-15","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":11391},{"d":"1980-04-16","o":0.49,"h":0.53,"l":0.48,"c":0.48,"v":18225},{"d":"1980-04-17","o":0.48,"h":0.52,"l":0.47,"c":0.47,"v":36450},{"d":"1980-04-18","o":0.47,"h":0.52,"l":0.47,"c":0.47,"v":9113},{"d":"1980-04-21","o":0.47,"h":0.5,"l":0.46,"c":0.46,"v":4556},{"d":"1980-04-22","o":0.46,"h":0.5,"l":0.46,"c":0.46,"v":41006},{"d":"1980-04-23","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":29616},{"d":"1980-04-24","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":2278},{"d":"1980-04-25","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":6834},{"d":"1980-04-28","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":22781},{"d":"1980-04-29","o":0.48,"h":0.53,"l":0.48,"c":0.48,"v":6834},{"d":"1980-04-30","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":18225},{"d":"1980-05-01","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":9113},{"d":"1980-05-02","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":29616},{"d":"1980-05-05","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1980-05-06","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1980-05-07","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1980-05-08","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":4556},{"d":"1980-05-09","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1980-05-12","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":6834},{"d":"1980-05-13","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":18225},{"d":"1980-05-14","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":22781},{"d":"1980-05-15","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"1980-05-16","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":4556},{"d":"1980-05-19","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":31894},{"d":"1980-05-20","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":34172},{"d":"1980-05-21","o":0.5,"h":0.54,"l":0.49,"c":0.49,"v":41006},{"d":"1980-05-22","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":22781},{"d":"1980-05-23","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":11391},{"d":"1980-05-27","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":41006},{"d":"1980-05-28","o":0.49,"h":0.54,"l":0.49,"c":0.49,"v":45563},{"d":"1980-05-29","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":15947},{"d":"1980-05-30","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":18225},{"d":"1980-06-02","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":2278},{"d":"1980-06-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1980-06-04","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":2278},{"d":"1980-06-05","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":11391},{"d":"1980-06-06","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":50119},{"d":"1980-06-09","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":15947},{"d":"1980-06-10","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1980-06-11","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":9113},{"d":"1980-06-12","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":22781},{"d":"1980-06-13","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":68344},{"d":"1980-06-16","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1980-06-17","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":9113},{"d":"1980-06-18","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":6834},{"d":"1980-06-19","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":6834},{"d":"1980-06-20","o":0.52,"h":0.55,"l":0.5,"c":0.5,"v":13669},{"d":"1980-06-23","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":6834},{"d":"1980-06-24","o":0.5,"h":0.55,"l":0.5,"c":0.5,"v":22781},{"d":"1980-06-25","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":27338},{"d":"1980-06-26","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":54675},{"d":"1980-06-27","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":36450},{"d":"1980-06-30","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":45563},{"d":"1980-07-01","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":2278},{"d":"1980-07-02","o":0.52,"h":0.56,"l":0.52,"c":0.52,"v":11391},{"d":"1980-07-03","o":0.52,"h":0.55,"l":0.5,"c":0.5,"v":66066},{"d":"1980-07-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1980-07-08","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":11391},{"d":"1980-07-09","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":4556},{"d":"1980-07-10","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":34172},{"d":"1980-07-11","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":18225},{"d":"1980-07-14","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":50119},{"d":"1980-07-15","o":0.54,"h":0.57,"l":0.54,"c":0.54,"v":79734},{"d":"1980-07-16","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":45563},{"d":"1980-07-17","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":34172},{"d":"1980-07-18","o":0.58,"h":0.61,"l":0.58,"c":0.58,"v":6834},{"d":"1980-07-21","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":15947},{"d":"1980-07-22","o":0.59,"h":0.61,"l":0.58,"c":0.58,"v":70622},{"d":"1980-07-23","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":11391},{"d":"1980-07-24","o":0.58,"h":0.61,"l":0.58,"c":0.58,"v":54675},{"d":"1980-07-25","o":0.58,"h":0.61,"l":0.58,"c":0.58,"v":150356},{"d":"1980-07-28","o":0.58,"h":0.59,"l":0.57,"c":0.57,"v":59231},{"d":"1980-07-29","o":0.57,"h":0.59,"l":0.56,"c":0.56,"v":20503},{"d":"1980-07-30","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":9113},{"d":"1980-07-31","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":4556},{"d":"1980-08-01","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":9113},{"d":"1980-08-04","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":11391},{"d":"1980-08-05","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":13669},{"d":"1980-08-06","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":15947},{"d":"1980-08-07","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":22781},{"d":"1980-08-08","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":6834},{"d":"1980-08-11","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":2278},{"d":"1980-08-12","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":29616},{"d":"1980-08-13","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":66066},{"d":"1980-08-14","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":6834},{"d":"1980-08-15","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":27338},{"d":"1980-08-18","o":0.56,"h":0.58,"l":0.55,"c":0.55,"v":43284},{"d":"1980-08-19","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":13669},{"d":"1980-08-20","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":11391},{"d":"1980-08-21","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":20503},{"d":"1980-08-22","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":9113},{"d":"1980-08-25","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1980-08-26","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1980-08-27","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":15947},{"d":"1980-08-28","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":22781},{"d":"1980-08-29","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":59231},{"d":"1980-09-02","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":6834},{"d":"1980-09-03","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":123019},{"d":"1980-09-04","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":34172},{"d":"1980-09-05","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":22781},{"d":"1980-09-08","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":38728},{"d":"1980-09-09","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":9113},{"d":"1980-09-10","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":11391},{"d":"1980-09-11","o":0.55,"h":0.57,"l":0.54,"c":0.54,"v":43284},{"d":"1980-09-12","o":0.54,"h":0.57,"l":0.54,"c":0.54,"v":29616},{"d":"1980-09-15","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":9113},{"d":"1980-09-16","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":9113},{"d":"1980-09-17","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":15947},{"d":"1980-09-18","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":25059},{"d":"1980-09-19","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":84291},{"d":"1980-09-22","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":6834},{"d":"1980-09-23","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1980-09-24","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1980-09-25","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":25059},{"d":"1980-09-26","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":25059},{"d":"1980-09-29","o":0.55,"h":0.55,"l":0.53,"c":0.53,"v":15947},{"d":"1980-09-30","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":13669},{"d":"1980-10-01","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"1980-10-02","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":4556},{"d":"1980-10-03","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":34172},{"d":"1980-10-06","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":18225},{"d":"1980-10-07","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":4556},{"d":"1980-10-08","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":47841},{"d":"1980-10-09","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":4556},{"d":"1980-10-10","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":63788},{"d":"1980-10-13","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":11391},{"d":"1980-10-14","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1980-10-15","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":47841},{"d":"1980-10-16","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":13669},{"d":"1980-10-17","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":2278},{"d":"1980-10-20","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1980-10-21","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1980-10-22","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":47841},{"d":"1980-10-23","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1980-10-24","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":29616},{"d":"1980-10-27","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":4556},{"d":"1980-10-28","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":29616},{"d":"1980-10-29","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":38728},{"d":"1980-10-30","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":43284},{"d":"1980-10-31","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":9113},{"d":"1980-11-03","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":15947},{"d":"1980-11-05","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":15947},{"d":"1980-11-06","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":11391},{"d":"1980-11-07","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":43284},{"d":"1980-11-10","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":45563},{"d":"1980-11-11","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1980-11-12","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":6834},{"d":"1980-11-13","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":11391},{"d":"1980-11-14","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1980-11-17","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":34172},{"d":"1980-11-18","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":25059},{"d":"1980-11-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1980-11-20","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":2278},{"d":"1980-11-21","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1980-11-24","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":34172},{"d":"1980-11-25","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":2278},{"d":"1980-11-26","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"1980-11-28","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":2278},{"d":"1980-12-01","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":6834},{"d":"1980-12-02","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":56953},{"d":"1980-12-03","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":75178},{"d":"1980-12-04","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":2278},{"d":"1980-12-05","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":15947},{"d":"1980-12-08","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":9113},{"d":"1980-12-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":13669},{"d":"1980-12-10","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":6834},{"d":"1980-12-11","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":2278},{"d":"1980-12-12","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":31894},{"d":"1980-12-15","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":41006},{"d":"1980-12-16","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":2278},{"d":"1980-12-17","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":20503},{"d":"1980-12-18","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":4556},{"d":"1980-12-19","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":6834},{"d":"1980-12-22","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":113906},{"d":"1980-12-23","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":45563},{"d":"1980-12-24","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":22781},{"d":"1980-12-26","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":13669},{"d":"1980-12-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1980-12-30","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":79734},{"d":"1980-12-31","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":45563},{"d":"1981-01-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1981-01-05","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":47841},{"d":"1981-01-06","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":27338},{"d":"1981-01-07","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":22781},{"d":"1981-01-08","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":2278},{"d":"1981-01-09","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":82013},{"d":"1981-01-12","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":6834},{"d":"1981-01-13","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":41006},{"d":"1981-01-14","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":36450},{"d":"1981-01-15","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":6834},{"d":"1981-01-16","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":47841},{"d":"1981-01-19","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":34172},{"d":"1981-01-20","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":31894},{"d":"1981-01-21","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":9113},{"d":"1981-01-22","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":13669},{"d":"1981-01-23","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":11391},{"d":"1981-01-26","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":13669},{"d":"1981-01-27","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1981-01-28","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":22781},{"d":"1981-01-29","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":41006},{"d":"1981-01-30","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":9113},{"d":"1981-02-02","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":11391},{"d":"1981-02-03","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":13669},{"d":"1981-02-04","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":4556},{"d":"1981-02-05","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":27338},{"d":"1981-02-06","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1981-02-09","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":56953},{"d":"1981-02-10","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":54675},{"d":"1981-02-11","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":2278},{"d":"1981-02-12","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1981-02-13","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":15947},{"d":"1981-02-17","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1981-02-18","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1981-02-19","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":52397},{"d":"1981-02-20","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":93403},{"d":"1981-02-23","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":2278},{"d":"1981-02-24","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1981-02-25","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":18225},{"d":"1981-02-26","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1981-02-27","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":59231},{"d":"1981-03-02","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":6834},{"d":"1981-03-03","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":29616},{"d":"1981-03-04","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"1981-03-05","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":45563},{"d":"1981-03-06","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":2278},{"d":"1981-03-09","o":0.52,"h":0.55,"l":0.52,"c":0.52,"v":6834},{"d":"1981-03-10","o":0.52,"h":0.55,"l":0.52,"c":0.52,"v":15947},{"d":"1981-03-11","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1981-03-12","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":6834},{"d":"1981-03-13","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":2278},{"d":"1981-03-16","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":4556},{"d":"1981-03-17","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":2278},{"d":"1981-03-18","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1981-03-19","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":11391},{"d":"1981-03-20","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1981-03-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"1981-03-24","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":13669},{"d":"1981-03-25","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":2278},{"d":"1981-03-26","o":0.53,"h":0.55,"l":0.53,"c":0.53,"v":216422},{"d":"1981-03-27","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":6834},{"d":"1981-03-30","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":2278},{"d":"1981-03-31","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":27338},{"d":"1981-04-01","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":9113},{"d":"1981-04-02","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":9113},{"d":"1981-04-03","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":9113},{"d":"1981-04-06","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1981-04-07","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1981-04-08","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":9113},{"d":"1981-04-09","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1981-04-10","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":100238},{"d":"1981-04-13","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":118463},{"d":"1981-04-14","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":91125},{"d":"1981-04-15","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":52397},{"d":"1981-04-16","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":9113},{"d":"1981-04-20","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":47841},{"d":"1981-04-21","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":2278},{"d":"1981-04-22","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":11391},{"d":"1981-04-23","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":50119},{"d":"1981-04-24","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":29616},{"d":"1981-04-27","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":13669},{"d":"1981-04-28","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":31894},{"d":"1981-04-29","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1981-04-30","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":6834},{"d":"1981-05-01","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1981-05-04","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":113906},{"d":"1981-05-05","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":45563},{"d":"1981-05-06","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":2278},{"d":"1981-05-07","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":6834},{"d":"1981-05-08","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":2278},{"d":"1981-05-11","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":2278},{"d":"1981-05-12","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":9113},{"d":"1981-05-13","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":25059},{"d":"1981-05-14","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":18225},{"d":"1981-05-15","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"1981-05-18","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":6834},{"d":"1981-05-19","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":54675},{"d":"1981-05-20","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":29616},{"d":"1981-05-21","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":2278},{"d":"1981-05-22","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":29616},{"d":"1981-05-26","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":123019},{"d":"1981-05-27","o":0.56,"h":0.59,"l":0.56,"c":0.56,"v":143522},{"d":"1981-05-28","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":77456},{"d":"1981-05-29","o":0.65,"h":0.67,"l":0.65,"c":0.65,"v":179972},{"d":"1981-06-01","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":66066},{"d":"1981-06-02","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":145800},{"d":"1981-06-03","o":0.63,"h":0.64,"l":0.61,"c":0.61,"v":27338},{"d":"1981-06-04","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":88847},{"d":"1981-06-05","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":15947},{"d":"1981-06-08","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":11391},{"d":"1981-06-09","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":4556},{"d":"1981-06-10","o":0.61,"h":0.64,"l":0.61,"c":0.61,"v":25059},{"d":"1981-06-11","o":0.63,"h":0.65,"l":0.63,"c":0.63,"v":34172},{"d":"1981-06-12","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":107072},{"d":"1981-06-15","o":0.65,"h":0.68,"l":0.65,"c":0.65,"v":15947},{"d":"1981-06-16","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":68344},{"d":"1981-06-17","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":50119},{"d":"1981-06-18","o":0.69,"h":0.72,"l":0.69,"c":0.69,"v":211866},{"d":"1981-06-19","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":91125},{"d":"1981-06-22","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":68344},{"d":"1981-06-23","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":63788},{"d":"1981-06-24","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":36450},{"d":"1981-06-25","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":18225},{"d":"1981-06-26","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":6834},{"d":"1981-06-29","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":157191},{"d":"1981-06-30","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":164025},{"d":"1981-07-01","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":61509},{"d":"1981-07-02","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":2278},{"d":"1981-07-06","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":91125},{"d":"1981-07-07","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":243759},{"d":"1981-07-08","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":22781},{"d":"1981-07-09","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":118463},{"d":"1981-07-10","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":79734},{"d":"1981-07-13","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":13669},{"d":"1981-07-14","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":72900},{"d":"1981-07-15","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":72900},{"d":"1981-07-16","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":107072},{"d":"1981-07-17","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":13669},{"d":"1981-07-20","o":0.76,"h":0.78,"l":0.75,"c":0.75,"v":61509},{"d":"1981-07-21","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":54675},{"d":"1981-07-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1981-07-23","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":2278},{"d":"1981-07-24","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":25059},{"d":"1981-07-27","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":38728},{"d":"1981-07-28","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":84291},{"d":"1981-07-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1981-07-30","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":157191},{"d":"1981-07-31","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":36450},{"d":"1981-08-03","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":27338},{"d":"1981-08-04","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":82013},{"d":"1981-08-05","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":4556},{"d":"1981-08-06","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":82013},{"d":"1981-08-07","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":45563},{"d":"1981-08-10","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"1981-08-11","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":41006},{"d":"1981-08-12","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":13669},{"d":"1981-08-13","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":9113},{"d":"1981-08-14","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":11391},{"d":"1981-08-17","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":29616},{"d":"1981-08-18","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":43284},{"d":"1981-08-19","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"1981-08-20","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":22781},{"d":"1981-08-21","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":34172},{"d":"1981-08-24","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":25059},{"d":"1981-08-25","o":0.78,"h":0.8,"l":0.77,"c":0.77,"v":93403},{"d":"1981-08-26","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":13669},{"d":"1981-08-27","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":9113},{"d":"1981-08-28","o":0.77,"h":0.8,"l":0.77,"c":0.77,"v":4556},{"d":"1981-08-31","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":27338},{"d":"1981-09-01","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":11391},{"d":"1981-09-02","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":15947},{"d":"1981-09-03","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":27338},{"d":"1981-09-04","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":6834},{"d":"1981-09-08","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":63788},{"d":"1981-09-09","o":0.76,"h":0.78,"l":0.75,"c":0.75,"v":34172},{"d":"1981-09-10","o":0.76,"h":0.79,"l":0.76,"c":0.76,"v":6834},{"d":"1981-09-11","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1981-09-14","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":18225},{"d":"1981-09-15","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1981-09-16","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":22781},{"d":"1981-09-17","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1981-09-18","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":29616},{"d":"1981-09-21","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":56953},{"d":"1981-09-22","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":4556},{"d":"1981-09-23","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":2278},{"d":"1981-09-24","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":29616},{"d":"1981-09-25","o":0.77,"h":0.78,"l":0.75,"c":0.75,"v":127575},{"d":"1981-09-28","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":82013},{"d":"1981-09-29","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":9113},{"d":"1981-09-30","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":2278},{"d":"1981-10-01","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1981-10-02","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":2278},{"d":"1981-10-05","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":6834},{"d":"1981-10-06","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":6834},{"d":"1981-10-07","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":15947},{"d":"1981-10-08","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1981-10-09","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":4556},{"d":"1981-10-12","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":20503},{"d":"1981-10-13","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":22781},{"d":"1981-10-14","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1981-10-15","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":4556},{"d":"1981-10-16","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":18225},{"d":"1981-10-19","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":2278},{"d":"1981-10-20","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":13669},{"d":"1981-10-21","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":34172},{"d":"1981-10-22","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":34172},{"d":"1981-10-23","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":2278},{"d":"1981-10-26","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":11391},{"d":"1981-10-27","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1981-10-28","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1981-10-29","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":6834},{"d":"1981-10-30","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":56953},{"d":"1981-11-02","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":22781},{"d":"1981-11-03","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":4556},{"d":"1981-11-04","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":9113},{"d":"1981-11-05","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":15947},{"d":"1981-11-06","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":9113},{"d":"1981-11-09","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":11391},{"d":"1981-11-10","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":6834},{"d":"1981-11-11","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":2278},{"d":"1981-11-12","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":2278},{"d":"1981-11-13","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1981-11-16","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1981-11-17","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":2278},{"d":"1981-11-18","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1981-11-19","o":0.81,"h":0.83,"l":0.81,"c":0.81,"v":22781},{"d":"1981-11-20","o":0.82,"h":0.84,"l":0.82,"c":0.82,"v":13669},{"d":"1981-11-23","o":0.82,"h":0.84,"l":0.82,"c":0.82,"v":18225},{"d":"1981-11-24","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"1981-11-25","o":0.82,"h":0.84,"l":0.82,"c":0.82,"v":13669},{"d":"1981-11-27","o":0.83,"h":0.86,"l":0.83,"c":0.83,"v":25059},{"d":"1981-11-30","o":0.86,"h":0.89,"l":0.86,"c":0.86,"v":47841},{"d":"1981-12-01","o":0.86,"h":0.89,"l":0.86,"c":0.86,"v":29616},{"d":"1981-12-02","o":0.87,"h":0.89,"l":0.87,"c":0.87,"v":18225},{"d":"1981-12-03","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":4556},{"d":"1981-12-04","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":29616},{"d":"1981-12-07","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":15947},{"d":"1981-12-08","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":31894},{"d":"1981-12-09","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":2278},{"d":"1981-12-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1981-12-11","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":29616},{"d":"1981-12-14","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":29616},{"d":"1981-12-15","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1981-12-16","o":0.87,"h":0.87,"l":0.83,"c":0.83,"v":54675},{"d":"1981-12-17","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":47841},{"d":"1981-12-18","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":20503},{"d":"1981-12-21","o":0.8,"h":0.82,"l":0.79,"c":0.79,"v":4556},{"d":"1981-12-22","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":4556},{"d":"1981-12-23","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":2278},{"d":"1981-12-24","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":15947},{"d":"1981-12-28","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":9113},{"d":"1981-12-29","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1981-12-30","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":15947},{"d":"1981-12-31","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1982-01-04","o":0.79,"h":0.81,"l":0.78,"c":0.78,"v":22781},{"d":"1982-01-05","o":0.78,"h":0.79,"l":0.76,"c":0.76,"v":13669},{"d":"1982-01-06","o":0.76,"h":0.78,"l":0.75,"c":0.75,"v":4556},{"d":"1982-01-07","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":4556},{"d":"1982-01-08","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":2278},{"d":"1982-01-11","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":4556},{"d":"1982-01-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1982-01-13","o":0.75,"h":0.77,"l":0.74,"c":0.74,"v":2278},{"d":"1982-01-14","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":6834},{"d":"1982-01-15","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-01-18","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-01-19","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-01-20","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":6834},{"d":"1982-01-21","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":34172},{"d":"1982-01-22","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":11391},{"d":"1982-01-25","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":27338},{"d":"1982-01-26","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-01-27","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-01-28","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":6834},{"d":"1982-01-29","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":9113},{"d":"1982-02-01","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":18225},{"d":"1982-02-02","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":4556},{"d":"1982-02-03","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-02-04","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-02-05","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-02-08","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":6834},{"d":"1982-02-09","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":56953},{"d":"1982-02-10","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":22781},{"d":"1982-02-11","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-02-12","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-02-16","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-02-17","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":11391},{"d":"1982-02-18","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-02-19","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-02-22","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-02-23","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":22781},{"d":"1982-02-24","o":0.74,"h":0.75,"l":0.72,"c":0.72,"v":6834},{"d":"1982-02-25","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-02-26","o":0.72,"h":0.75,"l":0.71,"c":0.71,"v":22781},{"d":"1982-03-01","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":6834},{"d":"1982-03-02","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":2278},{"d":"1982-03-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-03-04","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":61509},{"d":"1982-03-05","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":11391},{"d":"1982-03-08","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":18225},{"d":"1982-03-09","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":13669},{"d":"1982-03-10","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":13669},{"d":"1982-03-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1982-03-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1982-03-15","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":2278},{"d":"1982-03-16","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":11391},{"d":"1982-03-17","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":15947},{"d":"1982-03-18","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1982-03-19","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":2278},{"d":"1982-03-22","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":41006},{"d":"1982-03-23","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":82013},{"d":"1982-03-24","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":4556},{"d":"1982-03-25","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1982-03-26","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":18225},{"d":"1982-03-29","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1982-03-30","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":18225},{"d":"1982-03-31","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":11391},{"d":"1982-04-01","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":22781},{"d":"1982-04-02","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1982-04-05","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":2278},{"d":"1982-04-06","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":15947},{"d":"1982-04-07","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":4556},{"d":"1982-04-08","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":4556},{"d":"1982-04-12","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":36450},{"d":"1982-04-13","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":4556},{"d":"1982-04-14","o":0.69,"h":0.71,"l":0.69,"c":0.69,"v":31894},{"d":"1982-04-15","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":18225},{"d":"1982-04-16","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":18225},{"d":"1982-04-19","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":20503},{"d":"1982-04-20","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":13669},{"d":"1982-04-21","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":4556},{"d":"1982-04-22","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":25059},{"d":"1982-04-23","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":45563},{"d":"1982-04-26","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":9113},{"d":"1982-04-27","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":31894},{"d":"1982-04-28","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1982-04-29","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":31894},{"d":"1982-04-30","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":9113},{"d":"1982-05-03","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":15947},{"d":"1982-05-04","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":63788},{"d":"1982-05-05","o":0.79,"h":0.81,"l":0.78,"c":0.78,"v":22781},{"d":"1982-05-06","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"1982-05-07","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":68344},{"d":"1982-05-10","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":15947},{"d":"1982-05-11","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1982-05-12","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":6834},{"d":"1982-05-13","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":6834},{"d":"1982-05-14","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":4556},{"d":"1982-05-17","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":2278},{"d":"1982-05-18","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1982-05-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1982-05-20","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":38728},{"d":"1982-05-21","o":0.78,"h":0.8,"l":0.78,"c":0.78,"v":2278},{"d":"1982-05-24","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":31894},{"d":"1982-05-25","o":0.78,"h":0.79,"l":0.77,"c":0.77,"v":9113},{"d":"1982-05-26","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1982-05-27","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":6834},{"d":"1982-05-28","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-06-01","o":0.76,"h":0.77,"l":0.74,"c":0.74,"v":79734},{"d":"1982-06-02","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-06-03","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-06-04","o":0.74,"h":0.76,"l":0.72,"c":0.72,"v":4556},{"d":"1982-06-07","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":11391},{"d":"1982-06-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-06-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-06-10","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-06-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-06-14","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":22781},{"d":"1982-06-15","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":6834},{"d":"1982-06-16","o":0.72,"h":0.75,"l":0.72,"c":0.72,"v":9113},{"d":"1982-06-17","o":0.72,"h":0.75,"l":0.71,"c":0.71,"v":15947},{"d":"1982-06-18","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1982-06-21","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1982-06-22","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":11391},{"d":"1982-06-23","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":11391},{"d":"1982-06-24","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":9113},{"d":"1982-06-25","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":2278},{"d":"1982-06-28","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-06-29","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":27338},{"d":"1982-06-30","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-07-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-07-02","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":13669},{"d":"1982-07-06","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":9113},{"d":"1982-07-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-07-08","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":9113},{"d":"1982-07-09","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":70622},{"d":"1982-07-12","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":2278},{"d":"1982-07-13","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":4556},{"d":"1982-07-14","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":20503},{"d":"1982-07-15","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-07-16","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"1982-07-19","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":4556},{"d":"1982-07-20","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":2278},{"d":"1982-07-21","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":29616},{"d":"1982-07-22","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":13669},{"d":"1982-07-23","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":2278},{"d":"1982-07-26","o":0.77,"h":0.79,"l":0.77,"c":0.77,"v":2278},{"d":"1982-07-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1982-07-28","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":95681},{"d":"1982-07-29","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":6834},{"d":"1982-07-30","o":0.74,"h":0.77,"l":0.72,"c":0.72,"v":9113},{"d":"1982-08-02","o":0.72,"h":0.75,"l":0.7,"c":0.7,"v":38728},{"d":"1982-08-03","o":0.7,"h":0.75,"l":0.7,"c":0.7,"v":6834},{"d":"1982-08-04","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1982-08-05","o":0.7,"h":0.74,"l":0.7,"c":0.7,"v":6834},{"d":"1982-08-06","o":0.7,"h":0.74,"l":0.7,"c":0.7,"v":9113},{"d":"1982-08-09","o":0.71,"h":0.74,"l":0.71,"c":0.71,"v":45563},{"d":"1982-08-10","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":2278},{"d":"1982-08-11","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1982-08-12","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":4556},{"d":"1982-08-13","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"1982-08-16","o":0.72,"h":0.76,"l":0.72,"c":0.72,"v":4556},{"d":"1982-08-17","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-08-18","o":0.72,"h":0.77,"l":0.72,"c":0.72,"v":31894},{"d":"1982-08-19","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1982-08-20","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":2278},{"d":"1982-08-23","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":25059},{"d":"1982-08-24","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1982-08-25","o":0.74,"h":0.76,"l":0.74,"c":0.74,"v":52397},{"d":"1982-08-26","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":20503},{"d":"1982-08-27","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":11391},{"d":"1982-08-30","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":36450},{"d":"1982-08-31","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":70622},{"d":"1982-09-01","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":13669},{"d":"1982-09-02","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":11391},{"d":"1982-09-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1982-09-07","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":25059},{"d":"1982-09-08","o":0.76,"h":0.79,"l":0.76,"c":0.76,"v":27338},{"d":"1982-09-09","o":0.8,"h":0.83,"l":0.8,"c":0.8,"v":50119},{"d":"1982-09-10","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":11391},{"d":"1982-09-13","o":0.8,"h":0.83,"l":0.8,"c":0.8,"v":9113},{"d":"1982-09-14","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":15947},{"d":"1982-09-15","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1982-09-16","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":13669},{"d":"1982-09-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1982-09-20","o":0.82,"h":0.84,"l":0.82,"c":0.82,"v":13669},{"d":"1982-09-21","o":0.93,"h":0.97,"l":0.93,"c":0.93,"v":498909},{"d":"1982-09-22","o":0.97,"h":1,"l":0.97,"c":0.97,"v":252872},{"d":"1982-09-23","o":0.97,"h":0.98,"l":0.94,"c":0.94,"v":116184},{"d":"1982-09-24","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-09-27","o":0.94,"h":0.98,"l":0.94,"c":0.94,"v":38728},{"d":"1982-09-28","o":0.94,"h":0.98,"l":0.93,"c":0.93,"v":47841},{"d":"1982-09-29","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":97959},{"d":"1982-09-30","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":66066},{"d":"1982-10-01","o":1.02,"h":1.05,"l":1.02,"c":1.02,"v":63788},{"d":"1982-10-04","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":159469},{"d":"1982-10-05","o":0.99,"h":1.01,"l":0.99,"c":0.99,"v":68344},{"d":"1982-10-06","o":0.99,"h":1.01,"l":0.98,"c":0.98,"v":154913},{"d":"1982-10-07","o":1.01,"h":1.04,"l":1.01,"c":1.01,"v":152634},{"d":"1982-10-08","o":1.03,"h":1.05,"l":1.03,"c":1.03,"v":123019},{"d":"1982-10-11","o":1.04,"h":1.09,"l":1.04,"c":1.04,"v":68344},{"d":"1982-10-12","o":1.08,"h":1.12,"l":1.08,"c":1.08,"v":70622},{"d":"1982-10-13","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":104794},{"d":"1982-10-14","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":75178},{"d":"1982-10-15","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":79734},{"d":"1982-10-18","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":38728},{"d":"1982-10-19","o":1.12,"h":1.14,"l":1.11,"c":1.11,"v":45563},{"d":"1982-10-20","o":1.11,"h":1.13,"l":1.1,"c":1.1,"v":45563},{"d":"1982-10-21","o":1.1,"h":1.13,"l":1.1,"c":1.1,"v":36450},{"d":"1982-10-22","o":1.1,"h":1.14,"l":1.1,"c":1.1,"v":13669},{"d":"1982-10-25","o":1.1,"h":1.13,"l":1.09,"c":1.09,"v":38728},{"d":"1982-10-26","o":1.09,"h":1.11,"l":1.08,"c":1.08,"v":118463},{"d":"1982-10-27","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1982-10-28","o":1.08,"h":1.11,"l":1.08,"c":1.08,"v":29616},{"d":"1982-10-29","o":1.08,"h":1.11,"l":1.08,"c":1.08,"v":4556},{"d":"1982-11-01","o":1.14,"h":1.14,"l":1.1,"c":1.1,"v":56953},{"d":"1982-11-02","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":79734},{"d":"1982-11-03","o":1.36,"h":1.43,"l":1.36,"c":1.36,"v":59231},{"d":"1982-11-04","o":1.4,"h":1.45,"l":1.4,"c":1.4,"v":45563},{"d":"1982-11-05","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":27338},{"d":"1982-11-08","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":22781},{"d":"1982-11-09","o":1.51,"h":1.58,"l":1.51,"c":1.51,"v":28477},{"d":"1982-11-10","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":76317},{"d":"1982-11-11","o":1.65,"h":1.71,"l":1.65,"c":1.65,"v":69483},{"d":"1982-11-12","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":92264},{"d":"1982-11-15","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":35311},{"d":"1982-11-16","o":1.65,"h":1.65,"l":1.6,"c":1.6,"v":41006},{"d":"1982-11-17","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":36450},{"d":"1982-11-18","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":53536},{"d":"1982-11-19","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":38728},{"d":"1982-11-22","o":1.69,"h":1.71,"l":1.67,"c":1.67,"v":33033},{"d":"1982-11-23","o":1.67,"h":1.69,"l":1.65,"c":1.65,"v":52397},{"d":"1982-11-24","o":1.65,"h":1.71,"l":1.65,"c":1.65,"v":28477},{"d":"1982-11-26","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":20503},{"d":"1982-11-29","o":1.65,"h":1.71,"l":1.65,"c":1.65,"v":12530},{"d":"1982-11-30","o":1.65,"h":1.71,"l":1.65,"c":1.65,"v":3417},{"d":"1982-12-01","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":63788},{"d":"1982-12-02","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":7973},{"d":"1982-12-03","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":0},{"d":"1982-12-06","o":1.65,"h":1.69,"l":1.62,"c":1.62,"v":63788},{"d":"1982-12-07","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":211866},{"d":"1982-12-08","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":39867},{"d":"1982-12-09","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":66066},{"d":"1982-12-10","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":27338},{"d":"1982-12-13","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":11391},{"d":"1982-12-14","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":1139},{"d":"1982-12-15","o":1.65,"h":1.69,"l":1.62,"c":1.62,"v":22781},{"d":"1982-12-16","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":30755},{"d":"1982-12-17","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":6834},{"d":"1982-12-20","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":14808},{"d":"1982-12-21","o":1.62,"h":1.65,"l":1.6,"c":1.6,"v":23920},{"d":"1982-12-22","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":33033},{"d":"1982-12-23","o":1.56,"h":1.58,"l":1.51,"c":1.51,"v":38728},{"d":"1982-12-27","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":46702},{"d":"1982-12-28","o":1.47,"h":1.49,"l":1.45,"c":1.45,"v":9113},{"d":"1982-12-29","o":1.45,"h":1.47,"l":1.4,"c":1.4,"v":20503},{"d":"1982-12-30","o":1.4,"h":1.45,"l":1.4,"c":1.4,"v":5695},{"d":"1982-12-31","o":1.4,"h":1.43,"l":1.4,"c":1.4,"v":14808},{"d":"1983-01-03","o":1.4,"h":1.43,"l":1.36,"c":1.36,"v":10252},{"d":"1983-01-04","o":1.36,"h":1.4,"l":1.34,"c":1.34,"v":5695},{"d":"1983-01-05","o":1.36,"h":1.4,"l":1.36,"c":1.36,"v":39867},{"d":"1983-01-06","o":1.38,"h":1.43,"l":1.38,"c":1.38,"v":27338},{"d":"1983-01-07","o":1.4,"h":1.47,"l":1.4,"c":1.4,"v":28477},{"d":"1983-01-10","o":1.4,"h":1.47,"l":1.4,"c":1.4,"v":1139},{"d":"1983-01-11","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":1139},{"d":"1983-01-12","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":25059},{"d":"1983-01-13","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":12530},{"d":"1983-01-14","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":6834},{"d":"1983-01-17","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":11391},{"d":"1983-01-18","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":4556},{"d":"1983-01-19","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":1139},{"d":"1983-01-20","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":35311},{"d":"1983-01-21","o":1.45,"h":1.51,"l":1.45,"c":1.45,"v":11391},{"d":"1983-01-24","o":1.45,"h":1.51,"l":1.45,"c":1.45,"v":2278},{"d":"1983-01-25","o":1.45,"h":1.51,"l":1.45,"c":1.45,"v":5695},{"d":"1983-01-26","o":1.51,"h":1.58,"l":1.51,"c":1.51,"v":21642},{"d":"1983-01-27","o":1.56,"h":1.62,"l":1.56,"c":1.56,"v":15947},{"d":"1983-01-28","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":1139},{"d":"1983-01-31","o":1.6,"h":1.67,"l":1.6,"c":1.6,"v":17086},{"d":"1983-02-01","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":11391},{"d":"1983-02-02","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":4556},{"d":"1983-02-03","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":4556},{"d":"1983-02-04","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":76317},{"d":"1983-02-07","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":5695},{"d":"1983-02-08","o":1.66,"h":1.69,"l":1.66,"c":1.66,"v":36450},{"d":"1983-02-09","o":1.67,"h":1.73,"l":1.67,"c":1.67,"v":28477},{"d":"1983-02-10","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":14808},{"d":"1983-02-11","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":7973},{"d":"1983-02-14","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":7973},{"d":"1983-02-15","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":4556},{"d":"1983-02-16","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":15947},{"d":"1983-02-17","o":1.69,"h":1.73,"l":1.69,"c":1.69,"v":6834},{"d":"1983-02-18","o":1.43,"h":1.43,"l":1.36,"c":1.36,"v":92264},{"d":"1983-02-22","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":272236},{"d":"1983-02-23","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":169720},{"d":"1983-02-24","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":31894},{"d":"1983-02-25","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":159469},{"d":"1983-02-28","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":144661},{"d":"1983-03-01","o":1.21,"h":1.25,"l":1.21,"c":1.21,"v":754059},{"d":"1983-03-02","o":1.23,"h":1.27,"l":1.23,"c":1.23,"v":444234},{"d":"1983-03-03","o":1.25,"h":1.29,"l":1.25,"c":1.25,"v":186806},{"d":"1983-03-04","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":355388},{"d":"1983-03-07","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":29616},{"d":"1983-03-08","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":54675},{"d":"1983-03-09","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":5695},{"d":"1983-03-10","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":17086},{"d":"1983-03-11","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":1139},{"d":"1983-03-14","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":5695},{"d":"1983-03-15","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":4556},{"d":"1983-03-16","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":1139},{"d":"1983-03-17","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":79734},{"d":"1983-03-18","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":17086},{"d":"1983-03-21","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":11391},{"d":"1983-03-22","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1983-03-23","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1983-03-24","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":25059},{"d":"1983-03-25","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":2278},{"d":"1983-03-28","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":10252},{"d":"1983-03-29","o":1.27,"h":1.27,"l":1.23,"c":1.23,"v":48980},{"d":"1983-03-30","o":1.25,"h":1.29,"l":1.25,"c":1.25,"v":337163},{"d":"1983-03-31","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":113906},{"d":"1983-04-04","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":127575},{"d":"1983-04-05","o":1.29,"h":1.36,"l":1.29,"c":1.29,"v":512578},{"d":"1983-04-06","o":1.38,"h":1.43,"l":1.38,"c":1.38,"v":84291},{"d":"1983-04-07","o":1.4,"h":1.45,"l":1.4,"c":1.4,"v":59231},{"d":"1983-04-08","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":69483},{"d":"1983-04-11","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":2278},{"d":"1983-04-12","o":1.43,"h":1.49,"l":1.43,"c":1.43,"v":29616},{"d":"1983-04-13","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":29616},{"d":"1983-04-14","o":1.51,"h":1.56,"l":1.51,"c":1.51,"v":69483},{"d":"1983-04-15","o":1.51,"h":1.54,"l":1.49,"c":1.49,"v":58092},{"d":"1983-04-18","o":1.51,"h":1.54,"l":1.51,"c":1.51,"v":12530},{"d":"1983-04-19","o":1.51,"h":1.51,"l":1.47,"c":1.47,"v":35311},{"d":"1983-04-20","o":1.49,"h":1.51,"l":1.49,"c":1.49,"v":89986},{"d":"1983-04-21","o":1.49,"h":1.51,"l":1.49,"c":1.49,"v":2278},{"d":"1983-04-22","o":1.49,"h":1.54,"l":1.49,"c":1.49,"v":22781},{"d":"1983-04-25","o":1.49,"h":1.54,"l":1.49,"c":1.49,"v":22781},{"d":"1983-04-26","o":1.54,"h":1.58,"l":1.54,"c":1.54,"v":54675},{"d":"1983-04-27","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":25059},{"d":"1983-04-28","o":1.54,"h":1.58,"l":1.54,"c":1.54,"v":19364},{"d":"1983-04-29","o":1.56,"h":1.58,"l":1.56,"c":1.56,"v":101377},{"d":"1983-05-02","o":1.56,"h":1.58,"l":1.56,"c":1.56,"v":18225},{"d":"1983-05-03","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":194780},{"d":"1983-05-04","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":2278},{"d":"1983-05-05","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":1139},{"d":"1983-05-06","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":0},{"d":"1983-05-09","o":1.56,"h":1.58,"l":1.54,"c":1.54,"v":228952},{"d":"1983-05-10","o":1.54,"h":1.56,"l":1.51,"c":1.51,"v":27338},{"d":"1983-05-11","o":1.51,"h":1.54,"l":1.49,"c":1.49,"v":18225},{"d":"1983-05-12","o":1.49,"h":1.49,"l":1.45,"c":1.45,"v":34172},{"d":"1983-05-13","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":31894},{"d":"1983-05-16","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":6834},{"d":"1983-05-17","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":30755},{"d":"1983-05-18","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":2278},{"d":"1983-05-19","o":1.45,"h":1.49,"l":1.45,"c":1.45,"v":13669},{"d":"1983-05-20","o":1.45,"h":1.49,"l":1.43,"c":1.43,"v":63788},{"d":"1983-05-23","o":1.45,"h":1.51,"l":1.45,"c":1.45,"v":103655},{"d":"1983-05-24","o":1.54,"h":1.58,"l":1.54,"c":1.54,"v":133270},{"d":"1983-05-25","o":1.54,"h":1.59,"l":1.54,"c":1.54,"v":22781},{"d":"1983-05-26","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":364500},{"d":"1983-05-27","o":1.69,"h":1.71,"l":1.69,"c":1.69,"v":371334},{"d":"1983-05-31","o":1.69,"h":1.69,"l":1.65,"c":1.65,"v":28477},{"d":"1983-06-01","o":1.65,"h":1.67,"l":1.62,"c":1.62,"v":10252},{"d":"1983-06-02","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":3417},{"d":"1983-06-03","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":15947},{"d":"1983-06-06","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":12530},{"d":"1983-06-07","o":1.62,"h":1.65,"l":1.6,"c":1.6,"v":41006},{"d":"1983-06-08","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":18225},{"d":"1983-06-09","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":118463},{"d":"1983-06-10","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":6834},{"d":"1983-06-13","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":6834},{"d":"1983-06-14","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":13669},{"d":"1983-06-15","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":13669},{"d":"1983-06-16","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":111628},{"d":"1983-06-17","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":17086},{"d":"1983-06-20","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":12530},{"d":"1983-06-21","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":14808},{"d":"1983-06-22","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":5695},{"d":"1983-06-23","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":12530},{"d":"1983-06-24","o":1.62,"h":1.65,"l":1.62,"c":1.62,"v":6834},{"d":"1983-06-27","o":1.62,"h":1.62,"l":1.58,"c":1.58,"v":46702},{"d":"1983-06-28","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":22781},{"d":"1983-06-29","o":1.58,"h":1.6,"l":1.56,"c":1.56,"v":54675},{"d":"1983-06-30","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":13669},{"d":"1983-07-01","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":0},{"d":"1983-07-05","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":2278},{"d":"1983-07-06","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":22781},{"d":"1983-07-07","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":12530},{"d":"1983-07-08","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":17086},{"d":"1983-07-11","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":18225},{"d":"1983-07-12","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":4556},{"d":"1983-07-13","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":2278},{"d":"1983-07-14","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":7973},{"d":"1983-07-15","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":3417},{"d":"1983-07-18","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":2278},{"d":"1983-07-19","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":5695},{"d":"1983-07-20","o":1.58,"h":1.58,"l":1.54,"c":1.54,"v":56953},{"d":"1983-07-21","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":176555},{"d":"1983-07-22","o":1.58,"h":1.6,"l":1.56,"c":1.56,"v":13669},{"d":"1983-07-25","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":1139},{"d":"1983-07-26","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":6834},{"d":"1983-07-27","o":1.56,"h":1.6,"l":1.54,"c":1.54,"v":17086},{"d":"1983-07-28","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"1983-07-29","o":1.49,"h":1.49,"l":1.45,"c":1.45,"v":10252},{"d":"1983-08-01","o":1.54,"h":1.58,"l":1.54,"c":1.54,"v":91125},{"d":"1983-08-02","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":99098},{"d":"1983-08-03","o":1.54,"h":1.56,"l":1.51,"c":1.51,"v":19364},{"d":"1983-08-04","o":1.51,"h":1.56,"l":1.49,"c":1.49,"v":66066},{"d":"1983-08-05","o":1.49,"h":1.54,"l":1.47,"c":1.47,"v":14808},{"d":"1983-08-08","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":3417},{"d":"1983-08-09","o":1.47,"h":1.49,"l":1.43,"c":1.43,"v":4556},{"d":"1983-08-10","o":1.43,"h":1.49,"l":1.43,"c":1.43,"v":2278},{"d":"1983-08-11","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":6834},{"d":"1983-08-12","o":1.43,"h":1.45,"l":1.38,"c":1.38,"v":14808},{"d":"1983-08-15","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":1139},{"d":"1983-08-16","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":22781},{"d":"1983-08-17","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":20503},{"d":"1983-08-18","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":2278},{"d":"1983-08-19","o":1.38,"h":1.43,"l":1.38,"c":1.38,"v":6834},{"d":"1983-08-22","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":10252},{"d":"1983-08-23","o":1.38,"h":1.43,"l":1.38,"c":1.38,"v":2278},{"d":"1983-08-24","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":63788},{"d":"1983-08-25","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":48980},{"d":"1983-08-26","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":462459},{"d":"1983-08-29","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":307547},{"d":"1983-08-30","o":1.34,"h":1.36,"l":1.32,"c":1.32,"v":476128},{"d":"1983-08-31","o":1.32,"h":1.34,"l":1.29,"c":1.29,"v":94542},{"d":"1983-09-01","o":1.32,"h":1.34,"l":1.32,"c":1.32,"v":25059},{"d":"1983-09-02","o":1.32,"h":1.36,"l":1.32,"c":1.32,"v":171998},{"d":"1983-09-06","o":1.32,"h":1.36,"l":1.32,"c":1.32,"v":80873},{"d":"1983-09-07","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":186806},{"d":"1983-09-08","o":1.38,"h":1.45,"l":1.38,"c":1.38,"v":101377},{"d":"1983-09-09","o":1.38,"h":1.43,"l":1.38,"c":1.38,"v":12530},{"d":"1983-09-12","o":1.38,"h":1.43,"l":1.38,"c":1.38,"v":125297},{"d":"1983-09-13","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":23920},{"d":"1983-09-14","o":1.38,"h":1.4,"l":1.38,"c":1.38,"v":72900},{"d":"1983-09-15","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":340580},{"d":"1983-09-16","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":77456},{"d":"1983-09-19","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":115045},{"d":"1983-09-20","o":1.51,"h":1.58,"l":1.51,"c":1.58,"v":683438},{"d":"1983-09-21","o":1.58,"h":1.65,"l":1.56,"c":1.6,"v":509161},{"d":"1983-09-22","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":142383},{"d":"1983-09-23","o":1.6,"h":1.62,"l":1.58,"c":1.62,"v":45563},{"d":"1983-09-26","o":1.6,"h":1.6,"l":1.56,"c":1.56,"v":118463},{"d":"1983-09-27","o":1.56,"h":1.58,"l":1.54,"c":1.54,"v":356527},{"d":"1983-09-28","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":513717},{"d":"1983-09-29","o":1.56,"h":1.58,"l":1.53,"c":1.56,"v":748364},{"d":"1983-09-30","o":1.56,"h":1.58,"l":1.56,"c":1.56,"v":45563},{"d":"1983-10-03","o":1.56,"h":1.58,"l":1.54,"c":1.56,"v":23920},{"d":"1983-10-04","o":1.56,"h":1.58,"l":1.54,"c":1.58,"v":62648},{"d":"1983-10-05","o":1.58,"h":1.58,"l":1.54,"c":1.54,"v":22781},{"d":"1983-10-06","o":1.54,"h":1.58,"l":1.54,"c":1.56,"v":264263},{"d":"1983-10-07","o":1.56,"h":1.56,"l":1.54,"c":1.54,"v":37589},{"d":"1983-10-10","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":10252},{"d":"1983-10-11","o":1.56,"h":1.56,"l":1.51,"c":1.54,"v":39867},{"d":"1983-10-12","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":26198},{"d":"1983-10-13","o":1.56,"h":1.56,"l":1.54,"c":1.56,"v":52397},{"d":"1983-10-14","o":1.56,"h":1.56,"l":1.54,"c":1.54,"v":74039},{"d":"1983-10-17","o":1.54,"h":1.56,"l":1.49,"c":1.49,"v":12530},{"d":"1983-10-18","o":1.49,"h":1.54,"l":1.49,"c":1.49,"v":99098},{"d":"1983-10-19","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":28477},{"d":"1983-10-20","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":2278},{"d":"1983-10-21","o":1.49,"h":1.54,"l":1.49,"c":1.49,"v":21642},{"d":"1983-10-24","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":3417},{"d":"1983-10-25","o":1.49,"h":1.51,"l":1.47,"c":1.47,"v":61509},{"d":"1983-10-26","o":1.47,"h":1.51,"l":1.47,"c":1.47,"v":5695},{"d":"1983-10-27","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":20503},{"d":"1983-10-28","o":1.45,"h":1.49,"l":1.45,"c":1.49,"v":31894},{"d":"1983-10-31","o":1.49,"h":1.54,"l":1.49,"c":1.54,"v":46702},{"d":"1983-11-01","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":71761},{"d":"1983-11-02","o":1.49,"h":1.54,"l":1.49,"c":1.54,"v":95681},{"d":"1983-11-03","o":1.51,"h":1.51,"l":1.49,"c":1.51,"v":34172},{"d":"1983-11-04","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1983-11-07","o":1.51,"h":1.51,"l":1.49,"c":1.51,"v":6834},{"d":"1983-11-08","o":1.51,"h":1.54,"l":1.49,"c":1.54,"v":14808},{"d":"1983-11-09","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"1983-11-10","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":23920},{"d":"1983-11-11","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":1139},{"d":"1983-11-14","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":22781},{"d":"1983-11-15","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":17086},{"d":"1983-11-16","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":10252},{"d":"1983-11-17","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":7973},{"d":"1983-11-18","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":6834},{"d":"1983-11-21","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":11391},{"d":"1983-11-22","o":1.49,"h":1.49,"l":1.47,"c":1.49,"v":51258},{"d":"1983-11-23","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":20503},{"d":"1983-11-25","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"1983-11-28","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":2278},{"d":"1983-11-29","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":2278},{"d":"1983-11-30","o":1.47,"h":1.49,"l":1.47,"c":1.49,"v":50119},{"d":"1983-12-01","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":33033},{"d":"1983-12-02","o":1.47,"h":1.49,"l":1.45,"c":1.45,"v":347414},{"d":"1983-12-05","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":9113},{"d":"1983-12-06","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":4556},{"d":"1983-12-07","o":1.46,"h":1.46,"l":1.4,"c":1.46,"v":174277},{"d":"1983-12-08","o":1.46,"h":1.47,"l":1.43,"c":1.47,"v":26198},{"d":"1983-12-09","o":1.47,"h":1.47,"l":1.43,"c":1.43,"v":11391},{"d":"1983-12-12","o":1.43,"h":1.47,"l":1.43,"c":1.43,"v":116184},{"d":"1983-12-13","o":1.43,"h":1.47,"l":1.43,"c":1.47,"v":4556},{"d":"1983-12-14","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":31894},{"d":"1983-12-15","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":5695},{"d":"1983-12-16","o":1.45,"h":1.45,"l":1.43,"c":1.43,"v":183389},{"d":"1983-12-19","o":1.43,"h":1.45,"l":1.43,"c":1.45,"v":11391},{"d":"1983-12-20","o":1.45,"h":1.46,"l":1.43,"c":1.46,"v":12530},{"d":"1983-12-21","o":1.43,"h":1.43,"l":1.34,"c":1.34,"v":46702},{"d":"1983-12-22","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":7973},{"d":"1983-12-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":11391},{"d":"1983-12-27","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":12530},{"d":"1983-12-28","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":54675},{"d":"1983-12-29","o":1.34,"h":1.38,"l":1.34,"c":1.34,"v":7973},{"d":"1983-12-30","o":1.34,"h":1.36,"l":1.34,"c":1.34,"v":22781},{"d":"1984-01-03","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":3417},{"d":"1984-01-04","o":1.36,"h":1.38,"l":1.34,"c":1.34,"v":10252},{"d":"1984-01-05","o":1.34,"h":1.36,"l":1.34,"c":1.36,"v":14808},{"d":"1984-01-06","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":43284},{"d":"1984-01-09","o":1.34,"h":1.36,"l":1.34,"c":1.35,"v":246038},{"d":"1984-01-10","o":1.35,"h":1.38,"l":1.34,"c":1.38,"v":25059},{"d":"1984-01-11","o":1.36,"h":1.36,"l":1.34,"c":1.36,"v":20503},{"d":"1984-01-12","o":1.36,"h":1.4,"l":1.34,"c":1.4,"v":68344},{"d":"1984-01-13","o":1.4,"h":1.4,"l":1.36,"c":1.4,"v":25059},{"d":"1984-01-16","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":36450},{"d":"1984-01-17","o":1.34,"h":1.34,"l":1.32,"c":1.32,"v":14808},{"d":"1984-01-18","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1984-01-19","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":2278},{"d":"1984-01-20","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":42145},{"d":"1984-01-23","o":1.36,"h":1.36,"l":1.31,"c":1.34,"v":45563},{"d":"1984-01-24","o":1.34,"h":1.36,"l":1.32,"c":1.36,"v":80873},{"d":"1984-01-25","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":42145},{"d":"1984-01-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":11391},{"d":"1984-01-27","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":439678},{"d":"1984-01-30","o":1.29,"h":1.34,"l":1.29,"c":1.34,"v":100238},{"d":"1984-01-31","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":4556},{"d":"1984-02-01","o":1.32,"h":1.32,"l":1.27,"c":1.32,"v":80873},{"d":"1984-02-02","o":1.32,"h":1.32,"l":1.27,"c":1.27,"v":22781},{"d":"1984-02-03","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":15947},{"d":"1984-02-06","o":1.24,"h":1.24,"l":1.21,"c":1.23,"v":28477},{"d":"1984-02-07","o":1.23,"h":1.23,"l":1.19,"c":1.23,"v":4556},{"d":"1984-02-08","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"1984-02-09","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":115045},{"d":"1984-02-10","o":1.2,"h":1.23,"l":1.19,"c":1.19,"v":12530},{"d":"1984-02-13","o":1.19,"h":1.23,"l":1.16,"c":1.16,"v":17086},{"d":"1984-02-14","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1984-02-15","o":1.16,"h":1.19,"l":1.15,"c":1.19,"v":6834},{"d":"1984-02-16","o":1.19,"h":1.21,"l":1.16,"c":1.16,"v":20503},{"d":"1984-02-17","o":1.16,"h":1.19,"l":1.15,"c":1.19,"v":36450},{"d":"1984-02-21","o":1.19,"h":1.19,"l":1.15,"c":1.19,"v":58092},{"d":"1984-02-22","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":11391},{"d":"1984-02-23","o":1.16,"h":1.19,"l":1.14,"c":1.19,"v":55814},{"d":"1984-02-24","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":113906},{"d":"1984-02-27","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":37589},{"d":"1984-02-28","o":1.19,"h":1.21,"l":1.16,"c":1.21,"v":60370},{"d":"1984-02-29","o":1.21,"h":1.22,"l":1.16,"c":1.19,"v":19364},{"d":"1984-03-01","o":1.19,"h":1.23,"l":1.19,"c":1.23,"v":14808},{"d":"1984-03-02","o":1.23,"h":1.25,"l":1.2,"c":1.23,"v":33033},{"d":"1984-03-05","o":1.23,"h":1.32,"l":1.23,"c":1.29,"v":59231},{"d":"1984-03-06","o":1.29,"h":1.34,"l":1.27,"c":1.27,"v":27338},{"d":"1984-03-07","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":11391},{"d":"1984-03-08","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":15947},{"d":"1984-03-09","o":1.25,"h":1.25,"l":1.23,"c":1.23,"v":20503},{"d":"1984-03-12","o":1.23,"h":1.23,"l":1.19,"c":1.21,"v":27338},{"d":"1984-03-13","o":1.21,"h":1.23,"l":1.19,"c":1.19,"v":63788},{"d":"1984-03-14","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":3417},{"d":"1984-03-15","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":6834},{"d":"1984-03-16","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":9113},{"d":"1984-03-19","o":1.23,"h":1.23,"l":1.19,"c":1.23,"v":13669},{"d":"1984-03-20","o":1.23,"h":1.23,"l":1.19,"c":1.19,"v":10252},{"d":"1984-03-21","o":1.19,"h":1.23,"l":1.19,"c":1.21,"v":41006},{"d":"1984-03-22","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":9113},{"d":"1984-03-23","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":14808},{"d":"1984-03-26","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":3417},{"d":"1984-03-27","o":1.21,"h":1.21,"l":1.16,"c":1.21,"v":10252},{"d":"1984-03-28","o":1.21,"h":1.21,"l":1.13,"c":1.16,"v":468155},{"d":"1984-03-29","o":1.19,"h":1.21,"l":1.19,"c":1.19,"v":9113},{"d":"1984-03-30","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":11391},{"d":"1984-04-02","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":36450},{"d":"1984-04-03","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":6834},{"d":"1984-04-04","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":30755},{"d":"1984-04-05","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":33033},{"d":"1984-04-06","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":6834},{"d":"1984-04-09","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":17086},{"d":"1984-04-10","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":22781},{"d":"1984-04-11","o":1.16,"h":1.16,"l":1.14,"c":1.16,"v":14808},{"d":"1984-04-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":1139},{"d":"1984-04-13","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":202753},{"d":"1984-04-16","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":3417},{"d":"1984-04-17","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":71761},{"d":"1984-04-18","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":60370},{"d":"1984-04-19","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":17086},{"d":"1984-04-23","o":1.14,"h":1.14,"l":1.12,"c":1.14,"v":41006},{"d":"1984-04-24","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":168581},{"d":"1984-04-25","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":17086},{"d":"1984-04-26","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":152634},{"d":"1984-04-27","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":39867},{"d":"1984-04-30","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":69483},{"d":"1984-05-01","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":19364},{"d":"1984-05-02","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":45563},{"d":"1984-05-03","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":6834},{"d":"1984-05-04","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":28477},{"d":"1984-05-07","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":30755},{"d":"1984-05-08","o":1.1,"h":1.12,"l":1.08,"c":1.1,"v":61509},{"d":"1984-05-09","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":22781},{"d":"1984-05-10","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":118463},{"d":"1984-05-11","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":19364},{"d":"1984-05-14","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1139},{"d":"1984-05-15","o":1.12,"h":1.12,"l":1.08,"c":1.1,"v":10252},{"d":"1984-05-16","o":1.1,"h":1.12,"l":1.08,"c":1.1,"v":42145},{"d":"1984-05-17","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":12530},{"d":"1984-05-18","o":1.1,"h":1.1,"l":1.05,"c":1.1,"v":77456},{"d":"1984-05-21","o":1.1,"h":1.1,"l":1.05,"c":1.08,"v":118463},{"d":"1984-05-22","o":1.08,"h":1.08,"l":1.01,"c":1.01,"v":52397},{"d":"1984-05-23","o":1.01,"h":1.05,"l":0.99,"c":1.01,"v":37589},{"d":"1984-05-24","o":1.01,"h":1.01,"l":0.99,"c":1.01,"v":44423},{"d":"1984-05-25","o":1.01,"h":1.03,"l":0.99,"c":1.03,"v":9113},{"d":"1984-05-29","o":1.03,"h":1.03,"l":0.99,"c":1.03,"v":88847},{"d":"1984-05-30","o":1.03,"h":1.03,"l":0.99,"c":1.03,"v":79734},{"d":"1984-05-31","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":7973},{"d":"1984-06-01","o":1.03,"h":1.03,"l":0.99,"c":0.99,"v":61509},{"d":"1984-06-04","o":0.99,"h":1.03,"l":0.99,"c":1.01,"v":38728},{"d":"1984-06-05","o":1.01,"h":1.01,"l":0.99,"c":1,"v":11391},{"d":"1984-06-06","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":23920},{"d":"1984-06-07","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":2278},{"d":"1984-06-08","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1984-06-11","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":110489},{"d":"1984-06-12","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":51258},{"d":"1984-06-13","o":1.03,"h":1.03,"l":1.01,"c":1.03,"v":84291},{"d":"1984-06-14","o":1.03,"h":1.03,"l":1.01,"c":1.03,"v":101377},{"d":"1984-06-15","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":87708},{"d":"1984-06-18","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":5695},{"d":"1984-06-19","o":1.03,"h":1.05,"l":1.01,"c":1.01,"v":31894},{"d":"1984-06-20","o":1.01,"h":1.05,"l":0.99,"c":1.04,"v":23920},{"d":"1984-06-21","o":1.04,"h":1.05,"l":1.01,"c":1.05,"v":70622},{"d":"1984-06-22","o":1.05,"h":1.12,"l":1.05,"c":1.12,"v":85430},{"d":"1984-06-25","o":1.12,"h":1.14,"l":1.1,"c":1.1,"v":20503},{"d":"1984-06-26","o":1.1,"h":1.14,"l":1.1,"c":1.14,"v":15947},{"d":"1984-06-27","o":1.14,"h":1.14,"l":1.1,"c":1.14,"v":9113},{"d":"1984-06-28","o":1.14,"h":1.14,"l":1.1,"c":1.14,"v":26198},{"d":"1984-06-29","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":31894},{"d":"1984-07-02","o":1.12,"h":1.16,"l":1.12,"c":1.15,"v":104794},{"d":"1984-07-03","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":97959},{"d":"1984-07-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":11391},{"d":"1984-07-06","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":13669},{"d":"1984-07-09","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":21642},{"d":"1984-07-10","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":41006},{"d":"1984-07-11","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":51258},{"d":"1984-07-12","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":4556},{"d":"1984-07-13","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":11391},{"d":"1984-07-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1984-07-17","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":9113},{"d":"1984-07-18","o":1.12,"h":1.14,"l":1.1,"c":1.1,"v":28477},{"d":"1984-07-19","o":1.1,"h":1.12,"l":1.08,"c":1.08,"v":43284},{"d":"1984-07-20","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":6834},{"d":"1984-07-23","o":1.08,"h":1.12,"l":1.08,"c":1.12,"v":18225},{"d":"1984-07-24","o":1.12,"h":1.12,"l":1.1,"c":1.11,"v":185667},{"d":"1984-07-25","o":1.11,"h":1.12,"l":1.08,"c":1.08,"v":20503},{"d":"1984-07-26","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":71761},{"d":"1984-07-27","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":56953},{"d":"1984-07-30","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2278},{"d":"1984-07-31","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":36450},{"d":"1984-08-01","o":1.12,"h":1.15,"l":1.12,"c":1.14,"v":82013},{"d":"1984-08-02","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":136688},{"d":"1984-08-03","o":1.15,"h":1.15,"l":1.12,"c":1.15,"v":9113},{"d":"1984-08-06","o":1.15,"h":1.21,"l":1.14,"c":1.19,"v":265402},{"d":"1984-08-07","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":4556},{"d":"1984-08-08","o":1.2,"h":1.21,"l":1.19,"c":1.19,"v":37589},{"d":"1984-08-09","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":53536},{"d":"1984-08-10","o":1.23,"h":1.27,"l":1.23,"c":1.25,"v":58092},{"d":"1984-08-13","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":22781},{"d":"1984-08-14","o":1.24,"h":1.29,"l":1.24,"c":1.29,"v":1857811},{"d":"1984-08-15","o":1.29,"h":1.32,"l":1.27,"c":1.29,"v":64927},{"d":"1984-08-16","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":13669},{"d":"1984-08-17","o":1.32,"h":1.35,"l":1.29,"c":1.32,"v":18225},{"d":"1984-08-20","o":1.32,"h":1.32,"l":1.29,"c":1.32,"v":110489},{"d":"1984-08-21","o":1.32,"h":1.34,"l":1.32,"c":1.32,"v":313242},{"d":"1984-08-22","o":1.32,"h":1.34,"l":1.29,"c":1.29,"v":176555},{"d":"1984-08-23","o":1.29,"h":1.34,"l":1.29,"c":1.29,"v":7973},{"d":"1984-08-24","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":26198},{"d":"1984-08-27","o":1.32,"h":1.32,"l":1.27,"c":1.29,"v":94542},{"d":"1984-08-28","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":94542},{"d":"1984-08-29","o":1.32,"h":1.32,"l":1.29,"c":1.32,"v":9113},{"d":"1984-08-30","o":1.32,"h":1.32,"l":1.27,"c":1.29,"v":235786},{"d":"1984-08-31","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":14808},{"d":"1984-09-04","o":1.27,"h":1.27,"l":1.23,"c":1.25,"v":69483},{"d":"1984-09-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2278},{"d":"1984-09-06","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":25059},{"d":"1984-09-07","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":9113},{"d":"1984-09-10","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":26198},{"d":"1984-09-11","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":7973},{"d":"1984-09-12","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":33033},{"d":"1984-09-13","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":14808},{"d":"1984-09-14","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":39867},{"d":"1984-09-17","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"1984-09-18","o":1.25,"h":1.27,"l":1.25,"c":1.27,"v":23920},{"d":"1984-09-19","o":1.27,"h":1.27,"l":1.23,"c":1.27,"v":7973},{"d":"1984-09-20","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1984-09-21","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1984-09-24","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":3417},{"d":"1984-09-25","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":78595},{"d":"1984-09-26","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":69483},{"d":"1984-09-27","o":1.25,"h":1.27,"l":1.21,"c":1.23,"v":101377},{"d":"1984-09-28","o":1.23,"h":1.25,"l":1.21,"c":1.25,"v":28477},{"d":"1984-10-01","o":1.25,"h":1.25,"l":1.21,"c":1.25,"v":26198},{"d":"1984-10-02","o":1.25,"h":1.25,"l":1.21,"c":1.25,"v":9113},{"d":"1984-10-03","o":1.25,"h":1.25,"l":1.21,"c":1.21,"v":11391},{"d":"1984-10-04","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":12530},{"d":"1984-10-05","o":1.21,"h":1.25,"l":1.19,"c":1.19,"v":59231},{"d":"1984-10-08","o":1.19,"h":1.21,"l":1.16,"c":1.21,"v":6834},{"d":"1984-10-09","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":105933},{"d":"1984-10-10","o":1.21,"h":1.21,"l":1.16,"c":1.21,"v":21642},{"d":"1984-10-11","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":45563},{"d":"1984-10-12","o":1.23,"h":1.23,"l":1.19,"c":1.19,"v":574088},{"d":"1984-10-15","o":1.19,"h":1.25,"l":1.19,"c":1.23,"v":123019},{"d":"1984-10-16","o":1.23,"h":1.27,"l":1.23,"c":1.25,"v":156052},{"d":"1984-10-17","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":93403},{"d":"1984-10-18","o":1.27,"h":1.29,"l":1.25,"c":1.27,"v":84291},{"d":"1984-10-19","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":33033},{"d":"1984-10-22","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":15947},{"d":"1984-10-23","o":1.29,"h":1.32,"l":1.25,"c":1.25,"v":71761},{"d":"1984-10-24","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":6834},{"d":"1984-10-25","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1984-10-26","o":1.27,"h":1.29,"l":1.27,"c":1.29,"v":11391},{"d":"1984-10-29","o":1.25,"h":1.25,"l":1.23,"c":1.25,"v":42145},{"d":"1984-10-30","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":36450},{"d":"1984-10-31","o":1.23,"h":1.23,"l":1.19,"c":1.21,"v":74039},{"d":"1984-11-01","o":1.21,"h":1.21,"l":1.16,"c":1.19,"v":116184},{"d":"1984-11-02","o":1.19,"h":1.21,"l":1.16,"c":1.16,"v":28477},{"d":"1984-11-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":5695},{"d":"1984-11-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":3417},{"d":"1984-11-07","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":379308},{"d":"1984-11-08","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":52397},{"d":"1984-11-09","o":1.19,"h":1.19,"l":1.14,"c":1.16,"v":1250691},{"d":"1984-11-12","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":7973},{"d":"1984-11-13","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":125297},{"d":"1984-11-14","o":1.16,"h":1.19,"l":1.14,"c":1.14,"v":63788},{"d":"1984-11-15","o":1.14,"h":1.16,"l":1.12,"c":1.12,"v":4556},{"d":"1984-11-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1984-11-19","o":1.12,"h":1.16,"l":1.12,"c":1.16,"v":7973},{"d":"1984-11-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1984-11-21","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":7973},{"d":"1984-11-23","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":37589},{"d":"1984-11-26","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":3417},{"d":"1984-11-27","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":7973},{"d":"1984-11-28","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":14808},{"d":"1984-11-29","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":85430},{"d":"1984-11-30","o":1.12,"h":1.14,"l":1.1,"c":1.14,"v":105933},{"d":"1984-12-03","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":50119},{"d":"1984-12-04","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":5695},{"d":"1984-12-05","o":1.1,"h":1.14,"l":1.08,"c":1.1,"v":222117},{"d":"1984-12-06","o":1.1,"h":1.12,"l":1.08,"c":1.08,"v":99098},{"d":"1984-12-07","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":72900},{"d":"1984-12-10","o":1.1,"h":1.12,"l":1.08,"c":1.08,"v":18225},{"d":"1984-12-11","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":22781},{"d":"1984-12-12","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":41006},{"d":"1984-12-13","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":18225},{"d":"1984-12-14","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":113906},{"d":"1984-12-17","o":1.08,"h":1.1,"l":1.05,"c":1.09,"v":3417},{"d":"1984-12-18","o":1.09,"h":1.1,"l":1.05,"c":1.1,"v":44423},{"d":"1984-12-19","o":1.1,"h":1.1,"l":1.05,"c":1.1,"v":43284},{"d":"1984-12-20","o":1.1,"h":1.1,"l":1.05,"c":1.1,"v":38728},{"d":"1984-12-21","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":37589},{"d":"1984-12-24","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":41006},{"d":"1984-12-26","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":50119},{"d":"1984-12-27","o":1.08,"h":1.12,"l":1.05,"c":1.12,"v":112767},{"d":"1984-12-28","o":1.12,"h":1.14,"l":1.1,"c":1.14,"v":44423},{"d":"1984-12-31","o":1.14,"h":1.15,"l":1.1,"c":1.1,"v":35311},{"d":"1985-01-02","o":1.12,"h":1.16,"l":1.12,"c":1.16,"v":61509},{"d":"1985-01-03","o":1.16,"h":1.19,"l":1.14,"c":1.15,"v":305269},{"d":"1985-01-04","o":1.15,"h":1.21,"l":1.14,"c":1.14,"v":44423},{"d":"1985-01-07","o":1.14,"h":1.16,"l":1.14,"c":1.16,"v":14808},{"d":"1985-01-08","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":143522},{"d":"1985-01-09","o":1.14,"h":1.16,"l":1.12,"c":1.16,"v":35311},{"d":"1985-01-10","o":1.16,"h":1.16,"l":1.12,"c":1.16,"v":5695},{"d":"1985-01-11","o":1.16,"h":1.19,"l":1.14,"c":1.19,"v":27338},{"d":"1985-01-14","o":1.19,"h":1.19,"l":1.16,"c":1.19,"v":11391},{"d":"1985-01-15","o":1.19,"h":1.19,"l":1.14,"c":1.16,"v":51258},{"d":"1985-01-16","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":33033},{"d":"1985-01-17","o":1.19,"h":1.21,"l":1.19,"c":1.21,"v":39867},{"d":"1985-01-18","o":1.21,"h":1.22,"l":1.19,"c":1.21,"v":48980},{"d":"1985-01-21","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":18225},{"d":"1985-01-22","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":19364},{"d":"1985-01-23","o":1.22,"h":1.22,"l":1.21,"c":1.22,"v":33033},{"d":"1985-01-24","o":1.22,"h":1.25,"l":1.21,"c":1.25,"v":53536},{"d":"1985-01-25","o":1.25,"h":1.27,"l":1.23,"c":1.27,"v":61509},{"d":"1985-01-28","o":1.27,"h":1.27,"l":1.25,"c":1.27,"v":10252},{"d":"1985-01-29","o":1.27,"h":1.29,"l":1.25,"c":1.29,"v":19364},{"d":"1985-01-30","o":1.29,"h":1.29,"l":1.25,"c":1.29,"v":121880},{"d":"1985-01-31","o":1.29,"h":1.29,"l":1.27,"c":1.29,"v":66066},{"d":"1985-02-01","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":15947},{"d":"1985-02-04","o":1.27,"h":1.32,"l":1.27,"c":1.32,"v":20503},{"d":"1985-02-05","o":1.29,"h":1.29,"l":1.25,"c":1.27,"v":52397},{"d":"1985-02-06","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":9113},{"d":"1985-02-07","o":1.25,"h":1.29,"l":1.23,"c":1.27,"v":272236},{"d":"1985-02-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":30755},{"d":"1985-02-11","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":78595},{"d":"1985-02-12","o":1.25,"h":1.27,"l":1.23,"c":1.23,"v":119602},{"d":"1985-02-13","o":1.23,"h":1.23,"l":1.21,"c":1.23,"v":47841},{"d":"1985-02-14","o":1.23,"h":1.27,"l":1.21,"c":1.27,"v":394116},{"d":"1985-02-15","o":1.27,"h":1.32,"l":1.25,"c":1.32,"v":1388517},{"d":"1985-02-19","o":1.32,"h":1.32,"l":1.27,"c":1.32,"v":695967},{"d":"1985-02-20","o":1.32,"h":1.32,"l":1.27,"c":1.32,"v":186806},{"d":"1985-02-21","o":1.32,"h":1.32,"l":1.27,"c":1.32,"v":157191},{"d":"1985-02-22","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":189084},{"d":"1985-02-25","o":1.27,"h":1.32,"l":1.27,"c":1.29,"v":232369},{"d":"1985-02-26","o":1.29,"h":1.34,"l":1.29,"c":1.34,"v":222117},{"d":"1985-02-27","o":1.34,"h":1.34,"l":1.29,"c":1.29,"v":74039},{"d":"1985-02-28","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":133270},{"d":"1985-03-01","o":1.32,"h":1.34,"l":1.29,"c":1.32,"v":741530},{"d":"1985-03-04","o":1.32,"h":1.32,"l":1.27,"c":1.28,"v":200475},{"d":"1985-03-05","o":1.28,"h":1.32,"l":1.27,"c":1.32,"v":166303},{"d":"1985-03-06","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":219839},{"d":"1985-03-07","o":1.29,"h":1.32,"l":1.29,"c":1.31,"v":80873},{"d":"1985-03-08","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":19364},{"d":"1985-03-11","o":1.27,"h":1.32,"l":1.27,"c":1.32,"v":14808},{"d":"1985-03-12","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":291600},{"d":"1985-03-13","o":1.29,"h":1.32,"l":1.27,"c":1.29,"v":115045},{"d":"1985-03-14","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":30755},{"d":"1985-03-15","o":1.25,"h":1.31,"l":1.25,"c":1.29,"v":200475},{"d":"1985-03-18","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":12530},{"d":"1985-03-19","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":34172},{"d":"1985-03-20","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":4556},{"d":"1985-03-21","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":30755},{"d":"1985-03-22","o":1.27,"h":1.32,"l":1.27,"c":1.29,"v":60370},{"d":"1985-03-25","o":1.29,"h":1.32,"l":1.27,"c":1.27,"v":53536},{"d":"1985-03-26","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":19364},{"d":"1985-03-27","o":1.27,"h":1.29,"l":1.27,"c":1.29,"v":104794},{"d":"1985-03-28","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":6834},{"d":"1985-03-29","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":6834},{"d":"1985-04-01","o":1.29,"h":1.4,"l":1.29,"c":1.36,"v":252872},{"d":"1985-04-02","o":1.36,"h":1.45,"l":1.36,"c":1.43,"v":202753},{"d":"1985-04-03","o":1.43,"h":1.45,"l":1.38,"c":1.43,"v":181111},{"d":"1985-04-04","o":1.43,"h":1.43,"l":1.38,"c":1.38,"v":134409},{"d":"1985-04-08","o":1.38,"h":1.43,"l":1.38,"c":1.43,"v":91125},{"d":"1985-04-09","o":1.43,"h":1.43,"l":1.38,"c":1.43,"v":232369},{"d":"1985-04-10","o":1.43,"h":1.45,"l":1.43,"c":1.43,"v":240342},{"d":"1985-04-11","o":1.43,"h":1.49,"l":1.43,"c":1.45,"v":241481},{"d":"1985-04-12","o":1.45,"h":1.49,"l":1.45,"c":1.49,"v":17086},{"d":"1985-04-15","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":162886},{"d":"1985-04-16","o":1.47,"h":1.49,"l":1.47,"c":1.47,"v":224395},{"d":"1985-04-17","o":1.47,"h":1.51,"l":1.47,"c":1.49,"v":121880},{"d":"1985-04-18","o":1.49,"h":1.56,"l":1.49,"c":1.56,"v":149217},{"d":"1985-04-19","o":1.56,"h":1.64,"l":1.51,"c":1.6,"v":495492},{"d":"1985-04-22","o":1.6,"h":1.65,"l":1.56,"c":1.56,"v":206170},{"d":"1985-04-23","o":1.56,"h":1.6,"l":1.54,"c":1.56,"v":95681},{"d":"1985-04-24","o":1.56,"h":1.58,"l":1.56,"c":1.56,"v":128714},{"d":"1985-04-25","o":1.56,"h":1.6,"l":1.56,"c":1.59,"v":334884},{"d":"1985-04-26","o":1.6,"h":1.71,"l":1.6,"c":1.71,"v":587756},{"d":"1985-04-29","o":1.71,"h":1.71,"l":1.66,"c":1.67,"v":990984},{"d":"1985-04-30","o":1.67,"h":1.71,"l":1.62,"c":1.65,"v":109350},{"d":"1985-05-01","o":1.65,"h":1.67,"l":1.62,"c":1.62,"v":226673},{"d":"1985-05-02","o":1.62,"h":1.62,"l":1.6,"c":1.62,"v":255150},{"d":"1985-05-03","o":1.62,"h":1.69,"l":1.61,"c":1.67,"v":362222},{"d":"1985-05-06","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":232369},{"d":"1985-05-07","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":342858},{"d":"1985-05-08","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":570670},{"d":"1985-05-09","o":1.69,"h":1.71,"l":1.67,"c":1.71,"v":133270},{"d":"1985-05-10","o":1.71,"h":1.76,"l":1.71,"c":1.73,"v":477267},{"d":"1985-05-13","o":1.73,"h":1.73,"l":1.71,"c":1.72,"v":79734},{"d":"1985-05-14","o":1.72,"h":1.87,"l":1.72,"c":1.82,"v":694828},{"d":"1985-05-15","o":1.82,"h":1.84,"l":1.78,"c":1.78,"v":258567},{"d":"1985-05-16","o":1.78,"h":1.78,"l":1.69,"c":1.71,"v":498909},{"d":"1985-05-17","o":1.71,"h":1.73,"l":1.71,"c":1.71,"v":132131},{"d":"1985-05-20","o":1.71,"h":1.76,"l":1.71,"c":1.76,"v":149217},{"d":"1985-05-21","o":1.76,"h":1.76,"l":1.73,"c":1.76,"v":183389},{"d":"1985-05-22","o":1.76,"h":1.8,"l":1.73,"c":1.78,"v":767728},{"d":"1985-05-23","o":1.78,"h":1.84,"l":1.78,"c":1.8,"v":670908},{"d":"1985-05-24","o":1.8,"h":1.84,"l":1.8,"c":1.8,"v":263123},{"d":"1985-05-28","o":1.8,"h":1.82,"l":1.8,"c":1.81,"v":198197},{"d":"1985-05-29","o":1.81,"h":1.87,"l":1.8,"c":1.87,"v":342858},{"d":"1985-05-30","o":1.87,"h":2,"l":1.84,"c":1.93,"v":505744},{"d":"1985-05-31","o":1.93,"h":1.95,"l":1.93,"c":1.93,"v":148078},{"d":"1985-06-03","o":1.93,"h":2.02,"l":1.93,"c":1.98,"v":351970},{"d":"1985-06-04","o":1.98,"h":2.09,"l":1.98,"c":2.04,"v":747225},{"d":"1985-06-05","o":2.04,"h":2.04,"l":1.99,"c":2,"v":492075},{"d":"1985-06-06","o":2,"h":2.02,"l":1.98,"c":1.99,"v":321216},{"d":"1985-06-07","o":1.99,"h":2,"l":1.91,"c":1.93,"v":230091},{"d":"1985-06-10","o":1.89,"h":1.89,"l":1.84,"c":1.89,"v":407784},{"d":"1985-06-11","o":1.87,"h":1.87,"l":1.84,"c":1.87,"v":64927},{"d":"1985-06-12","o":1.87,"h":1.89,"l":1.84,"c":1.89,"v":156052},{"d":"1985-06-13","o":1.89,"h":1.95,"l":1.89,"c":1.91,"v":308686},{"d":"1985-06-14","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":55814},{"d":"1985-06-17","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":154913},{"d":"1985-06-18","o":1.89,"h":1.92,"l":1.89,"c":1.91,"v":80873},{"d":"1985-06-19","o":1.91,"h":1.91,"l":1.89,"c":1.91,"v":403228},{"d":"1985-06-20","o":1.9,"h":1.9,"l":1.89,"c":1.9,"v":100238},{"d":"1985-06-21","o":1.9,"h":1.91,"l":1.89,"c":1.89,"v":626484},{"d":"1985-06-24","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":308686},{"d":"1985-06-25","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":134409},{"d":"1985-06-26","o":1.91,"h":1.98,"l":1.91,"c":1.93,"v":99098},{"d":"1985-06-27","o":1.93,"h":1.98,"l":1.93,"c":1.98,"v":169720},{"d":"1985-06-28","o":1.98,"h":2,"l":1.98,"c":1.98,"v":55814},{"d":"1985-07-01","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":87708},{"d":"1985-07-02","o":2.02,"h":2.02,"l":2,"c":2.02,"v":154913},{"d":"1985-07-03","o":2.02,"h":2.04,"l":2,"c":2.02,"v":136688},{"d":"1985-07-05","o":2.02,"h":2.09,"l":2.02,"c":2.06,"v":63788},{"d":"1985-07-08","o":2.06,"h":2.13,"l":2.06,"c":2.11,"v":190223},{"d":"1985-07-09","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":520552},{"d":"1985-07-10","o":2.13,"h":2.15,"l":2.13,"c":2.13,"v":299573},{"d":"1985-07-11","o":2.13,"h":2.15,"l":2.09,"c":2.11,"v":261984},{"d":"1985-07-12","o":2.11,"h":2.11,"l":2.09,"c":2.11,"v":173138},{"d":"1985-07-15","o":2.11,"h":2.11,"l":2.09,"c":2.09,"v":187945},{"d":"1985-07-16","o":2.09,"h":2.11,"l":2.09,"c":2.09,"v":74039},{"d":"1985-07-17","o":2.09,"h":2.09,"l":2.04,"c":2.04,"v":578644},{"d":"1985-07-18","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":260845},{"d":"1985-07-19","o":2.04,"h":2.04,"l":2.02,"c":2.04,"v":47841},{"d":"1985-07-22","o":2.04,"h":2.04,"l":2.02,"c":2.02,"v":176555},{"d":"1985-07-23","o":2.02,"h":2.03,"l":2.02,"c":2.02,"v":88847},{"d":"1985-07-24","o":2.02,"h":2.04,"l":2,"c":2.02,"v":280209},{"d":"1985-07-25","o":2.01,"h":2.01,"l":2,"c":2,"v":13669},{"d":"1985-07-26","o":2,"h":2.02,"l":2,"c":2.02,"v":33033},{"d":"1985-07-29","o":2.02,"h":2.02,"l":2,"c":2,"v":36450},{"d":"1985-07-30","o":2.02,"h":2.04,"l":2.02,"c":2.02,"v":39867},{"d":"1985-07-31","o":2.02,"h":2.02,"l":2,"c":2,"v":41006},{"d":"1985-08-01","o":2,"h":2.02,"l":1.95,"c":2,"v":71761},{"d":"1985-08-02","o":2,"h":2,"l":1.95,"c":1.98,"v":60370},{"d":"1985-08-05","o":1.98,"h":2,"l":1.95,"c":2,"v":119602},{"d":"1985-08-06","o":2,"h":2,"l":1.96,"c":1.98,"v":387281},{"d":"1985-08-07","o":1.98,"h":2,"l":1.95,"c":1.95,"v":274514},{"d":"1985-08-08","o":1.95,"h":1.95,"l":1.91,"c":1.91,"v":104794},{"d":"1985-08-09","o":1.91,"h":1.93,"l":1.84,"c":1.84,"v":133270},{"d":"1985-08-12","o":1.84,"h":1.89,"l":1.84,"c":1.84,"v":54675},{"d":"1985-08-13","o":1.84,"h":1.87,"l":1.8,"c":1.8,"v":82013},{"d":"1985-08-14","o":1.82,"h":1.91,"l":1.82,"c":1.91,"v":328050},{"d":"1985-08-15","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":19364},{"d":"1985-08-16","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":63788},{"d":"1985-08-19","o":1.87,"h":1.87,"l":1.84,"c":1.87,"v":56953},{"d":"1985-08-20","o":1.87,"h":1.87,"l":1.84,"c":1.84,"v":13669},{"d":"1985-08-21","o":1.84,"h":1.87,"l":1.82,"c":1.82,"v":60370},{"d":"1985-08-22","o":1.82,"h":1.84,"l":1.82,"c":1.82,"v":26198},{"d":"1985-08-23","o":1.84,"h":1.87,"l":1.84,"c":1.87,"v":70622},{"d":"1985-08-26","o":1.87,"h":1.89,"l":1.84,"c":1.89,"v":92264},{"d":"1985-08-27","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":26198},{"d":"1985-08-28","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":9113},{"d":"1985-08-29","o":1.89,"h":1.89,"l":1.87,"c":1.87,"v":100238},{"d":"1985-08-30","o":1.89,"h":2.04,"l":1.89,"c":2.04,"v":789370},{"d":"1985-09-03","o":2.14,"h":2.14,"l":2.07,"c":2.07,"v":177694},{"d":"1985-09-04","o":2.07,"h":2.11,"l":2.07,"c":2.11,"v":43284},{"d":"1985-09-05","o":2.11,"h":2.11,"l":2.07,"c":2.07,"v":50119},{"d":"1985-09-06","o":2.07,"h":2.12,"l":2.07,"c":2.07,"v":69103},{"d":"1985-09-09","o":2.07,"h":2.12,"l":2.07,"c":2.07,"v":84291},{"d":"1985-09-10","o":2.07,"h":2.14,"l":2.07,"c":2.11,"v":219459},{"d":"1985-09-11","o":2.11,"h":2.19,"l":2.09,"c":2.19,"v":573328},{"d":"1985-09-12","o":2.19,"h":2.21,"l":2.16,"c":2.17,"v":159469},{"d":"1985-09-13","o":2.17,"h":2.19,"l":2.14,"c":2.14,"v":99478},{"d":"1985-09-16","o":2.14,"h":2.14,"l":2.04,"c":2.04,"v":110109},{"d":"1985-09-17","o":2.04,"h":2.07,"l":1.91,"c":1.93,"v":504984},{"d":"1985-09-18","o":1.93,"h":1.96,"l":1.91,"c":1.96,"v":172378},{"d":"1985-09-19","o":1.96,"h":1.96,"l":1.93,"c":1.94,"v":353869},{"d":"1985-09-20","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":13669},{"d":"1985-09-23","o":1.94,"h":1.98,"l":1.93,"c":1.94,"v":164025},{"d":"1985-09-24","o":1.98,"h":2.07,"l":1.98,"c":2.06,"v":166303},{"d":"1985-09-25","o":2.06,"h":2.07,"l":2.04,"c":2.04,"v":41006},{"d":"1985-09-26","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":32653},{"d":"1985-09-30","o":2.02,"h":2.06,"l":2.02,"c":2.06,"v":45563},{"d":"1985-10-01","o":2.06,"h":2.06,"l":2.01,"c":2.04,"v":176934},{"d":"1985-10-02","o":2.04,"h":2.06,"l":2.01,"c":2.02,"v":164784},{"d":"1985-10-03","o":2.02,"h":2.04,"l":2.02,"c":2.04,"v":253631},{"d":"1985-10-04","o":2.04,"h":2.06,"l":2.02,"c":2.06,"v":98719},{"d":"1985-10-07","o":2.07,"h":2.12,"l":2.07,"c":2.07,"v":93403},{"d":"1985-10-08","o":2.07,"h":2.11,"l":2.06,"c":2.07,"v":1211203},{"d":"1985-10-09","o":2.07,"h":2.11,"l":2.04,"c":2.09,"v":95681},{"d":"1985-10-10","o":2.09,"h":2.09,"l":2.04,"c":2.09,"v":6834},{"d":"1985-10-11","o":2.07,"h":2.07,"l":2.04,"c":2.06,"v":43284},{"d":"1985-10-14","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":2278},{"d":"1985-10-15","o":2.07,"h":2.09,"l":2.04,"c":2.04,"v":77456},{"d":"1985-10-16","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":9113},{"d":"1985-10-17","o":2.09,"h":2.09,"l":2.06,"c":2.07,"v":53156},{"d":"1985-10-18","o":2.07,"h":2.07,"l":2.01,"c":2.04,"v":136688},{"d":"1985-10-21","o":2.04,"h":2.04,"l":2.01,"c":2.01,"v":231609},{"d":"1985-10-22","o":2.01,"h":2.04,"l":1.94,"c":1.99,"v":138206},{"d":"1985-10-23","o":1.98,"h":1.98,"l":1.94,"c":1.94,"v":158709},{"d":"1985-10-24","o":1.94,"h":1.98,"l":1.91,"c":1.91,"v":164025},{"d":"1985-10-25","o":1.91,"h":1.91,"l":1.84,"c":1.86,"v":78216},{"d":"1985-10-28","o":1.86,"h":1.86,"l":1.76,"c":1.76,"v":249075},{"d":"1985-10-29","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":439678},{"d":"1985-10-30","o":1.81,"h":1.84,"l":1.81,"c":1.83,"v":311344},{"d":"1985-10-31","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":17466},{"d":"1985-11-01","o":1.84,"h":1.88,"l":1.84,"c":1.84,"v":132891},{"d":"1985-11-04","o":1.84,"h":1.88,"l":1.84,"c":1.84,"v":18225},{"d":"1985-11-05","o":1.86,"h":1.89,"l":1.86,"c":1.86,"v":50119},{"d":"1985-11-06","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":81253},{"d":"1985-11-07","o":1.89,"h":1.89,"l":1.88,"c":1.89,"v":17466},{"d":"1985-11-08","o":1.89,"h":1.89,"l":1.84,"c":1.84,"v":23541},{"d":"1985-11-11","o":1.84,"h":1.89,"l":1.84,"c":1.86,"v":22022},{"d":"1985-11-12","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":18984},{"d":"1985-11-13","o":1.89,"h":1.91,"l":1.86,"c":1.89,"v":82013},{"d":"1985-11-14","o":1.91,"h":1.94,"l":1.91,"c":1.93,"v":183009},{"d":"1985-11-15","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":119222},{"d":"1985-11-18","o":1.93,"h":1.94,"l":1.89,"c":1.94,"v":242241},{"d":"1985-11-19","o":1.94,"h":2.01,"l":1.94,"c":1.99,"v":135928},{"d":"1985-11-20","o":2.01,"h":2.11,"l":2.01,"c":2.11,"v":274134},{"d":"1985-11-21","o":2.11,"h":2.22,"l":2.07,"c":2.19,"v":231609},{"d":"1985-11-22","o":2.19,"h":2.22,"l":2.17,"c":2.17,"v":72141},{"d":"1985-11-25","o":2.19,"h":2.22,"l":2.19,"c":2.21,"v":208069},{"d":"1985-11-26","o":2.21,"h":2.3,"l":2.21,"c":2.27,"v":208828},{"d":"1985-11-27","o":2.3,"h":2.35,"l":2.3,"c":2.32,"v":337163},{"d":"1985-11-29","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":57713},{"d":"1985-12-02","o":2.35,"h":2.35,"l":2.24,"c":2.24,"v":113906},{"d":"1985-12-03","o":2.24,"h":2.24,"l":2.21,"c":2.21,"v":51638},{"d":"1985-12-04","o":2.21,"h":2.26,"l":2.21,"c":2.26,"v":151875},{"d":"1985-12-05","o":2.26,"h":2.27,"l":2.22,"c":2.24,"v":139725},{"d":"1985-12-06","o":2.24,"h":2.26,"l":2.21,"c":2.21,"v":468534},{"d":"1985-12-09","o":2.21,"h":2.22,"l":2.21,"c":2.22,"v":215663},{"d":"1985-12-10","o":2.22,"h":2.24,"l":2.19,"c":2.24,"v":1303088},{"d":"1985-12-11","o":2.24,"h":2.26,"l":2.21,"c":2.26,"v":222497},{"d":"1985-12-12","o":2.26,"h":2.26,"l":2.24,"c":2.26,"v":68344},{"d":"1985-12-13","o":2.26,"h":2.39,"l":2.24,"c":2.39,"v":198197},{"d":"1985-12-16","o":2.39,"h":2.4,"l":2.37,"c":2.37,"v":284006},{"d":"1985-12-17","o":2.37,"h":2.4,"l":2.35,"c":2.39,"v":368297},{"d":"1985-12-18","o":2.39,"h":2.39,"l":2.35,"c":2.39,"v":19744},{"d":"1985-12-19","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":4556},{"d":"1985-12-20","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":214144},{"d":"1985-12-23","o":2.4,"h":2.4,"l":2.34,"c":2.37,"v":164025},{"d":"1985-12-24","o":2.35,"h":2.35,"l":2.34,"c":2.34,"v":31134},{"d":"1985-12-26","o":2.34,"h":2.35,"l":2.3,"c":2.35,"v":185288},{"d":"1985-12-27","o":2.35,"h":2.35,"l":2.34,"c":2.34,"v":21263},{"d":"1985-12-30","o":2.34,"h":2.37,"l":2.34,"c":2.34,"v":46322},{"d":"1985-12-31","o":2.35,"h":2.39,"l":2.35,"c":2.37,"v":303750},{"d":"1986-01-02","o":2.37,"h":2.39,"l":2.35,"c":2.35,"v":42525},{"d":"1986-01-03","o":2.35,"h":2.39,"l":2.35,"c":2.37,"v":760894},{"d":"1986-01-06","o":2.37,"h":2.39,"l":2.37,"c":2.37,"v":280969},{"d":"1986-01-07","o":2.37,"h":2.44,"l":2.35,"c":2.42,"v":105553},{"d":"1986-01-08","o":2.42,"h":2.44,"l":2.37,"c":2.37,"v":148838},{"d":"1986-01-09","o":2.37,"h":2.39,"l":2.32,"c":2.32,"v":133650},{"d":"1986-01-10","o":2.32,"h":2.34,"l":2.3,"c":2.3,"v":123019},{"d":"1986-01-13","o":2.32,"h":2.34,"l":2.32,"c":2.34,"v":78216},{"d":"1986-01-14","o":2.32,"h":2.32,"l":2.3,"c":2.32,"v":10631},{"d":"1986-01-15","o":2.32,"h":2.32,"l":2.3,"c":2.3,"v":2278},{"d":"1986-01-16","o":2.3,"h":2.32,"l":2.29,"c":2.32,"v":91125},{"d":"1986-01-17","o":2.3,"h":2.3,"l":2.29,"c":2.3,"v":25059},{"d":"1986-01-20","o":2.27,"h":2.27,"l":2.24,"c":2.27,"v":68344},{"d":"1986-01-21","o":2.27,"h":2.27,"l":2.22,"c":2.22,"v":30375},{"d":"1986-01-22","o":2.24,"h":2.27,"l":2.24,"c":2.27,"v":205791},{"d":"1986-01-23","o":2.26,"h":2.26,"l":2.22,"c":2.26,"v":23541},{"d":"1986-01-24","o":2.26,"h":2.29,"l":2.24,"c":2.29,"v":52397},{"d":"1986-01-27","o":2.29,"h":2.32,"l":2.27,"c":2.27,"v":145800},{"d":"1986-01-28","o":2.27,"h":2.3,"l":2.27,"c":2.27,"v":66066},{"d":"1986-01-29","o":2.27,"h":2.3,"l":2.27,"c":2.3,"v":17466},{"d":"1986-01-30","o":2.29,"h":2.29,"l":2.27,"c":2.27,"v":4556},{"d":"1986-01-31","o":2.27,"h":2.29,"l":2.27,"c":2.29,"v":34172},{"d":"1986-02-03","o":2.29,"h":2.3,"l":2.29,"c":2.3,"v":76697},{"d":"1986-02-04","o":2.3,"h":2.32,"l":2.29,"c":2.29,"v":20503},{"d":"1986-02-05","o":2.29,"h":2.3,"l":2.27,"c":2.29,"v":64547},{"d":"1986-02-06","o":2.29,"h":2.3,"l":2.27,"c":2.3,"v":80494},{"d":"1986-02-07","o":2.29,"h":2.29,"l":2.27,"c":2.27,"v":46322},{"d":"1986-02-10","o":2.29,"h":2.32,"l":2.29,"c":2.29,"v":31134},{"d":"1986-02-11","o":2.3,"h":2.39,"l":2.3,"c":2.39,"v":113906},{"d":"1986-02-12","o":2.39,"h":2.39,"l":2.35,"c":2.39,"v":131372},{"d":"1986-02-13","o":2.39,"h":2.39,"l":2.32,"c":2.32,"v":277931},{"d":"1986-02-14","o":2.32,"h":2.37,"l":2.29,"c":2.29,"v":572569},{"d":"1986-02-18","o":2.29,"h":2.32,"l":2.24,"c":2.27,"v":347034},{"d":"1986-02-19","o":2.27,"h":2.27,"l":2.21,"c":2.24,"v":249075},{"d":"1986-02-20","o":2.22,"h":2.22,"l":2.17,"c":2.21,"v":186047},{"d":"1986-02-21","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":80494},{"d":"1986-02-24","o":2.22,"h":2.24,"l":2.19,"c":2.19,"v":66825},{"d":"1986-02-25","o":2.19,"h":2.24,"l":2.19,"c":2.21,"v":77456},{"d":"1986-02-26","o":2.21,"h":2.21,"l":2.19,"c":2.19,"v":56194},{"d":"1986-02-27","o":2.19,"h":2.24,"l":2.19,"c":2.24,"v":163266},{"d":"1986-02-28","o":2.24,"h":2.26,"l":2.22,"c":2.26,"v":22022},{"d":"1986-03-03","o":2.26,"h":2.27,"l":2.22,"c":2.27,"v":537638},{"d":"1986-03-04","o":2.27,"h":2.3,"l":2.26,"c":2.3,"v":29616},{"d":"1986-03-05","o":2.3,"h":2.3,"l":2.26,"c":2.27,"v":29616},{"d":"1986-03-06","o":2.3,"h":2.37,"l":2.3,"c":2.37,"v":131372},{"d":"1986-03-07","o":2.37,"h":2.37,"l":2.34,"c":2.34,"v":50119},{"d":"1986-03-10","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":90366},{"d":"1986-03-11","o":2.4,"h":2.62,"l":2.39,"c":2.62,"v":204272},{"d":"1986-03-12","o":2.62,"h":2.65,"l":2.55,"c":2.55,"v":285525},{"d":"1986-03-13","o":2.55,"h":2.58,"l":2.53,"c":2.57,"v":129853},{"d":"1986-03-14","o":2.57,"h":2.58,"l":2.57,"c":2.58,"v":44803},{"d":"1986-03-17","o":2.58,"h":2.58,"l":2.53,"c":2.53,"v":119981},{"d":"1986-03-18","o":2.53,"h":2.57,"l":2.53,"c":2.53,"v":192881},{"d":"1986-03-19","o":2.53,"h":2.55,"l":2.52,"c":2.55,"v":100997},{"d":"1986-03-20","o":2.55,"h":2.55,"l":2.5,"c":2.53,"v":59231},{"d":"1986-03-21","o":2.53,"h":2.53,"l":2.49,"c":2.49,"v":118463},{"d":"1986-03-24","o":2.49,"h":2.52,"l":2.49,"c":2.52,"v":146559},{"d":"1986-03-25","o":2.52,"h":2.52,"l":2.49,"c":2.52,"v":132131},{"d":"1986-03-26","o":2.52,"h":2.55,"l":2.5,"c":2.55,"v":274894},{"d":"1986-03-27","o":2.55,"h":2.65,"l":2.53,"c":2.65,"v":265781},{"d":"1986-03-31","o":2.65,"h":2.67,"l":2.62,"c":2.67,"v":289322},{"d":"1986-04-01","o":2.67,"h":2.67,"l":2.58,"c":2.63,"v":202753},{"d":"1986-04-02","o":2.62,"h":2.62,"l":2.58,"c":2.62,"v":32653},{"d":"1986-04-03","o":2.62,"h":2.62,"l":2.58,"c":2.6,"v":248316},{"d":"1986-04-04","o":2.6,"h":2.62,"l":2.52,"c":2.52,"v":94922},{"d":"1986-04-07","o":2.52,"h":2.52,"l":2.44,"c":2.47,"v":62269},{"d":"1986-04-08","o":2.47,"h":2.49,"l":2.47,"c":2.47,"v":21263},{"d":"1986-04-09","o":2.47,"h":2.47,"l":2.45,"c":2.45,"v":27338},{"d":"1986-04-10","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":5316},{"d":"1986-04-11","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":46322},{"d":"1986-04-14","o":2.44,"h":2.45,"l":2.35,"c":2.35,"v":255909},{"d":"1986-04-15","o":2.35,"h":2.37,"l":2.32,"c":2.32,"v":34931},{"d":"1986-04-16","o":2.32,"h":2.34,"l":2.32,"c":2.34,"v":46322},{"d":"1986-04-17","o":2.34,"h":2.37,"l":2.34,"c":2.34,"v":197438},{"d":"1986-04-18","o":2.34,"h":2.37,"l":2.34,"c":2.37,"v":28856},{"d":"1986-04-21","o":2.37,"h":2.37,"l":2.32,"c":2.35,"v":82013},{"d":"1986-04-22","o":2.35,"h":2.35,"l":2.3,"c":2.3,"v":76697},{"d":"1986-04-23","o":2.3,"h":2.34,"l":2.29,"c":2.32,"v":74419},{"d":"1986-04-24","o":2.32,"h":2.32,"l":2.29,"c":2.32,"v":230091},{"d":"1986-04-25","o":2.32,"h":2.42,"l":2.3,"c":2.42,"v":378169},{"d":"1986-04-28","o":2.42,"h":2.42,"l":2.37,"c":2.42,"v":360703},{"d":"1986-04-29","o":2.42,"h":2.42,"l":2.39,"c":2.42,"v":290841},{"d":"1986-04-30","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":209588},{"d":"1986-05-01","o":2.37,"h":2.4,"l":2.37,"c":2.37,"v":17466},{"d":"1986-05-02","o":2.39,"h":2.42,"l":2.39,"c":2.39,"v":353109},{"d":"1986-05-05","o":2.39,"h":2.4,"l":2.39,"c":2.39,"v":96441},{"d":"1986-05-06","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":167822},{"d":"1986-05-07","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":95681},{"d":"1986-05-08","o":2.42,"h":2.42,"l":2.39,"c":2.42,"v":77456},{"d":"1986-05-09","o":2.42,"h":2.42,"l":2.39,"c":2.39,"v":243000},{"d":"1986-05-12","o":2.39,"h":2.42,"l":2.35,"c":2.39,"v":70622},{"d":"1986-05-13","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":133650},{"d":"1986-05-14","o":2.37,"h":2.37,"l":2.32,"c":2.32,"v":132891},{"d":"1986-05-15","o":2.32,"h":2.34,"l":2.3,"c":2.3,"v":119981},{"d":"1986-05-16","o":2.3,"h":2.3,"l":2.27,"c":2.3,"v":85050},{"d":"1986-05-19","o":2.3,"h":2.32,"l":2.27,"c":2.32,"v":44044},{"d":"1986-05-20","o":2.32,"h":2.32,"l":2.29,"c":2.32,"v":173138},{"d":"1986-05-21","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":123778},{"d":"1986-05-22","o":2.35,"h":2.39,"l":2.34,"c":2.37,"v":300713},{"d":"1986-05-23","o":2.37,"h":2.37,"l":2.34,"c":2.37,"v":315900},{"d":"1986-05-27","o":2.37,"h":2.42,"l":2.35,"c":2.42,"v":277931},{"d":"1986-05-28","o":2.42,"h":2.62,"l":2.4,"c":2.6,"v":959091},{"d":"1986-05-29","o":2.6,"h":2.62,"l":2.5,"c":2.53,"v":444234},{"d":"1986-05-30","o":2.53,"h":2.55,"l":2.5,"c":2.53,"v":179972},{"d":"1986-06-02","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":292359},{"d":"1986-06-03","o":2.5,"h":2.53,"l":2.47,"c":2.5,"v":148078},{"d":"1986-06-04","o":2.5,"h":2.53,"l":2.47,"c":2.53,"v":388800},{"d":"1986-06-05","o":2.53,"h":2.57,"l":2.52,"c":2.57,"v":123778},{"d":"1986-06-06","o":2.57,"h":2.6,"l":2.53,"c":2.6,"v":88847},{"d":"1986-06-09","o":2.6,"h":2.6,"l":2.53,"c":2.57,"v":643950},{"d":"1986-06-10","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":101756},{"d":"1986-06-11","o":2.6,"h":2.62,"l":2.57,"c":2.6,"v":141244},{"d":"1986-06-12","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":106313},{"d":"1986-06-13","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":63028},{"d":"1986-06-16","o":2.58,"h":2.62,"l":2.58,"c":2.6,"v":94922},{"d":"1986-06-17","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":91884},{"d":"1986-06-18","o":2.62,"h":2.62,"l":2.57,"c":2.6,"v":72900},{"d":"1986-06-19","o":2.6,"h":2.62,"l":2.58,"c":2.62,"v":169341},{"d":"1986-06-20","o":2.62,"h":2.62,"l":2.6,"c":2.62,"v":8353},{"d":"1986-06-23","o":2.62,"h":2.62,"l":2.6,"c":2.62,"v":21263},{"d":"1986-06-24","o":2.62,"h":2.62,"l":2.57,"c":2.6,"v":103275},{"d":"1986-06-25","o":2.6,"h":2.68,"l":2.58,"c":2.67,"v":145800},{"d":"1986-06-26","o":2.67,"h":2.68,"l":2.63,"c":2.67,"v":268819},{"d":"1986-06-27","o":2.65,"h":2.65,"l":2.4,"c":2.44,"v":375891},{"d":"1986-06-30","o":2.44,"h":2.47,"l":2.29,"c":2.32,"v":851259},{"d":"1986-07-01","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":143522},{"d":"1986-07-02","o":2.35,"h":2.35,"l":2.32,"c":2.35,"v":129094},{"d":"1986-07-03","o":2.35,"h":2.35,"l":2.32,"c":2.34,"v":201234},{"d":"1986-07-07","o":2.34,"h":2.34,"l":2.27,"c":2.3,"v":160228},{"d":"1986-07-08","o":2.27,"h":2.27,"l":2.12,"c":2.16,"v":263503},{"d":"1986-07-09","o":2.16,"h":2.19,"l":2.04,"c":2.14,"v":381966},{"d":"1986-07-10","o":2.14,"h":2.16,"l":2.09,"c":2.12,"v":174656},{"d":"1986-07-11","o":2.12,"h":2.12,"l":2.09,"c":2.11,"v":94163},{"d":"1986-07-14","o":2.11,"h":2.12,"l":2.09,"c":2.11,"v":53916},{"d":"1986-07-15","o":2.11,"h":2.11,"l":2.06,"c":2.11,"v":340200},{"d":"1986-07-16","o":2.11,"h":2.11,"l":2.07,"c":2.07,"v":145800},{"d":"1986-07-17","o":2.07,"h":2.11,"l":2.07,"c":2.11,"v":32653},{"d":"1986-07-18","o":2.11,"h":2.11,"l":2.01,"c":2.02,"v":355388},{"d":"1986-07-21","o":2.02,"h":2.07,"l":2.02,"c":2.06,"v":23541},{"d":"1986-07-22","o":2.06,"h":2.07,"l":1.98,"c":2.02,"v":334125},{"d":"1986-07-23","o":2.02,"h":2.02,"l":1.93,"c":1.96,"v":108591},{"d":"1986-07-24","o":1.96,"h":1.98,"l":1.91,"c":1.94,"v":282488},{"d":"1986-07-25","o":1.94,"h":1.98,"l":1.93,"c":1.96,"v":91884},{"d":"1986-07-28","o":1.96,"h":1.96,"l":1.91,"c":1.96,"v":70622},{"d":"1986-07-29","o":1.96,"h":1.96,"l":1.81,"c":1.86,"v":218700},{"d":"1986-07-30","o":1.86,"h":1.88,"l":1.84,"c":1.88,"v":72141},{"d":"1986-07-31","o":1.88,"h":1.94,"l":1.84,"c":1.94,"v":132891},{"d":"1986-08-01","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":495872},{"d":"1986-08-04","o":1.88,"h":1.94,"l":1.88,"c":1.91,"v":110869},{"d":"1986-08-05","o":1.91,"h":1.93,"l":1.84,"c":1.93,"v":204272},{"d":"1986-08-06","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":451828},{"d":"1986-08-07","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":63788},{"d":"1986-08-08","o":1.94,"h":1.98,"l":1.93,"c":1.96,"v":645469},{"d":"1986-08-11","o":1.96,"h":1.98,"l":1.94,"c":1.98,"v":180731},{"d":"1986-08-12","o":1.98,"h":1.99,"l":1.98,"c":1.98,"v":223256},{"d":"1986-08-13","o":1.98,"h":1.99,"l":1.98,"c":1.99,"v":76697},{"d":"1986-08-14","o":1.99,"h":1.99,"l":1.96,"c":1.99,"v":195159},{"d":"1986-08-15","o":1.99,"h":1.99,"l":1.94,"c":1.98,"v":37969},{"d":"1986-08-18","o":1.98,"h":1.99,"l":1.94,"c":1.99,"v":40247},{"d":"1986-08-19","o":1.98,"h":1.98,"l":1.94,"c":1.94,"v":22022},{"d":"1986-08-20","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":22022},{"d":"1986-08-21","o":1.98,"h":1.99,"l":1.94,"c":1.98,"v":427528},{"d":"1986-08-22","o":1.98,"h":1.98,"l":1.96,"c":1.98,"v":41766},{"d":"1986-08-25","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":2278},{"d":"1986-08-26","o":1.98,"h":1.98,"l":1.94,"c":1.94,"v":14428},{"d":"1986-08-27","o":1.94,"h":1.99,"l":1.94,"c":1.99,"v":348553},{"d":"1986-08-28","o":2.01,"h":2.19,"l":2.01,"c":2.06,"v":291600},{"d":"1986-08-29","o":2.06,"h":2.09,"l":2.04,"c":2.07,"v":23541},{"d":"1986-09-02","o":2.07,"h":2.07,"l":1.98,"c":2.01,"v":263503},{"d":"1986-09-03","o":2.01,"h":2.01,"l":1.94,"c":1.94,"v":70622},{"d":"1986-09-04","o":1.94,"h":2.02,"l":1.94,"c":2.02,"v":108591},{"d":"1986-09-05","o":2.02,"h":2.02,"l":1.98,"c":1.99,"v":88847},{"d":"1986-09-08","o":1.99,"h":2.01,"l":1.98,"c":1.99,"v":41766},{"d":"1986-09-09","o":1.99,"h":2.01,"l":1.88,"c":1.94,"v":325772},{"d":"1986-09-10","o":1.94,"h":1.99,"l":1.88,"c":1.99,"v":194400},{"d":"1986-09-11","o":1.99,"h":1.99,"l":1.81,"c":1.84,"v":219459},{"d":"1986-09-12","o":1.84,"h":1.86,"l":1.81,"c":1.86,"v":151875},{"d":"1986-09-15","o":1.86,"h":1.91,"l":1.86,"c":1.86,"v":135928},{"d":"1986-09-16","o":1.88,"h":1.91,"l":1.88,"c":1.88,"v":18984},{"d":"1986-09-17","o":1.88,"h":1.93,"l":1.88,"c":1.89,"v":286284},{"d":"1986-09-18","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":55434},{"d":"1986-09-19","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":43284},{"d":"1986-09-22","o":1.89,"h":1.91,"l":1.88,"c":1.88,"v":25819},{"d":"1986-09-23","o":1.88,"h":1.91,"l":1.88,"c":1.91,"v":56953},{"d":"1986-09-24","o":1.91,"h":1.93,"l":1.89,"c":1.91,"v":80494},{"d":"1986-09-25","o":1.91,"h":1.91,"l":1.84,"c":1.86,"v":85050},{"d":"1986-09-26","o":1.86,"h":1.86,"l":1.83,"c":1.84,"v":41006},{"d":"1986-09-29","o":1.83,"h":1.83,"l":1.78,"c":1.81,"v":106313},{"d":"1986-09-30","o":1.81,"h":1.83,"l":1.78,"c":1.83,"v":63788},{"d":"1986-10-01","o":1.83,"h":1.83,"l":1.74,"c":1.79,"v":410063},{"d":"1986-10-02","o":1.79,"h":1.81,"l":1.78,"c":1.81,"v":94163},{"d":"1986-10-03","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":15947},{"d":"1986-10-06","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":37209},{"d":"1986-10-07","o":1.81,"h":1.81,"l":1.78,"c":1.78,"v":188325},{"d":"1986-10-08","o":1.78,"h":1.81,"l":1.78,"c":1.81,"v":45563},{"d":"1986-10-09","o":1.81,"h":1.81,"l":1.76,"c":1.79,"v":37969},{"d":"1986-10-10","o":1.79,"h":1.79,"l":1.74,"c":1.74,"v":53156},{"d":"1986-10-13","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":34931},{"d":"1986-10-14","o":1.83,"h":1.83,"l":1.79,"c":1.79,"v":72900},{"d":"1986-10-15","o":1.79,"h":1.83,"l":1.79,"c":1.81,"v":72900},{"d":"1986-10-16","o":1.81,"h":1.83,"l":1.79,"c":1.83,"v":26578},{"d":"1986-10-17","o":1.83,"h":1.84,"l":1.81,"c":1.81,"v":39488},{"d":"1986-10-20","o":1.81,"h":1.99,"l":1.81,"c":1.94,"v":238444},{"d":"1986-10-21","o":1.96,"h":2.07,"l":1.96,"c":2.04,"v":254391},{"d":"1986-10-22","o":2.04,"h":2.09,"l":2.04,"c":2.09,"v":181491},{"d":"1986-10-23","o":2.09,"h":2.09,"l":2.01,"c":2.04,"v":106313},{"d":"1986-10-24","o":2.04,"h":2.07,"l":2.01,"c":2.02,"v":64547},{"d":"1986-10-27","o":2.02,"h":2.06,"l":2.02,"c":2.02,"v":31134},{"d":"1986-10-28","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":6834},{"d":"1986-10-29","o":2.02,"h":2.11,"l":2.02,"c":2.11,"v":82013},{"d":"1986-10-30","o":2.11,"h":2.16,"l":2.11,"c":2.14,"v":85809},{"d":"1986-10-31","o":2.14,"h":2.17,"l":2.14,"c":2.14,"v":58472},{"d":"1986-11-03","o":2.14,"h":2.17,"l":2.11,"c":2.11,"v":237684},{"d":"1986-11-04","o":2.11,"h":2.14,"l":2.09,"c":2.09,"v":78216},{"d":"1986-11-05","o":2.09,"h":2.11,"l":2.06,"c":2.06,"v":50878},{"d":"1986-11-06","o":2.06,"h":2.09,"l":2.06,"c":2.06,"v":20503},{"d":"1986-11-07","o":2.06,"h":2.14,"l":2.06,"c":2.14,"v":50119},{"d":"1986-11-10","o":2.14,"h":2.14,"l":2.11,"c":2.14,"v":34172},{"d":"1986-11-11","o":2.14,"h":2.14,"l":2.11,"c":2.14,"v":41006},{"d":"1986-11-12","o":2.14,"h":2.16,"l":2.12,"c":2.14,"v":132891},{"d":"1986-11-13","o":2.16,"h":2.19,"l":2.16,"c":2.17,"v":175416},{"d":"1986-11-14","o":2.17,"h":2.19,"l":2.17,"c":2.17,"v":12150},{"d":"1986-11-17","o":2.19,"h":2.22,"l":2.19,"c":2.21,"v":155672},{"d":"1986-11-18","o":2.21,"h":2.26,"l":2.21,"c":2.21,"v":121500},{"d":"1986-11-19","o":2.21,"h":2.24,"l":2.19,"c":2.24,"v":134409},{"d":"1986-11-20","o":2.24,"h":2.24,"l":2.21,"c":2.21,"v":18984},{"d":"1986-11-21","o":2.21,"h":2.24,"l":2.21,"c":2.24,"v":29616},{"d":"1986-11-24","o":2.24,"h":2.29,"l":2.24,"c":2.29,"v":87328},{"d":"1986-11-25","o":2.29,"h":2.35,"l":2.27,"c":2.32,"v":285525},{"d":"1986-11-26","o":2.32,"h":2.39,"l":2.32,"c":2.35,"v":127575},{"d":"1986-11-28","o":2.35,"h":2.39,"l":2.35,"c":2.39,"v":9872},{"d":"1986-12-01","o":2.39,"h":2.4,"l":2.35,"c":2.37,"v":243000},{"d":"1986-12-02","o":2.37,"h":2.4,"l":2.37,"c":2.39,"v":148078},{"d":"1986-12-03","o":2.39,"h":2.44,"l":2.37,"c":2.44,"v":375891},{"d":"1986-12-04","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":343997},{"d":"1986-12-05","o":2.39,"h":2.44,"l":2.37,"c":2.4,"v":654581},{"d":"1986-12-08","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":297675},{"d":"1986-12-09","o":2.44,"h":2.44,"l":2.4,"c":2.42,"v":106313},{"d":"1986-12-10","o":2.42,"h":2.44,"l":2.4,"c":2.42,"v":201234},{"d":"1986-12-11","o":2.42,"h":2.44,"l":2.37,"c":2.37,"v":101756},{"d":"1986-12-12","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":46322},{"d":"1986-12-15","o":2.39,"h":2.39,"l":2.34,"c":2.37,"v":180731},{"d":"1986-12-16","o":2.37,"h":2.37,"l":2.34,"c":2.37,"v":82013},{"d":"1986-12-17","o":2.37,"h":2.37,"l":2.34,"c":2.35,"v":83531},{"d":"1986-12-18","o":2.35,"h":2.44,"l":2.34,"c":2.4,"v":215663},{"d":"1986-12-19","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":268819},{"d":"1986-12-22","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":119981},{"d":"1986-12-23","o":2.44,"h":2.45,"l":2.42,"c":2.42,"v":257428},{"d":"1986-12-24","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1519},{"d":"1986-12-26","o":2.42,"h":2.45,"l":2.42,"c":2.45,"v":9872},{"d":"1986-12-29","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":191363},{"d":"1986-12-30","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":16706},{"d":"1986-12-31","o":2.39,"h":2.42,"l":2.37,"c":2.37,"v":78216},{"d":"1987-01-02","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":3797},{"d":"1987-01-05","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":27338},{"d":"1987-01-06","o":2.4,"h":2.44,"l":2.39,"c":2.44,"v":87328},{"d":"1987-01-07","o":2.44,"h":2.45,"l":2.4,"c":2.44,"v":119222},{"d":"1987-01-08","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":43284},{"d":"1987-01-09","o":2.44,"h":2.47,"l":2.42,"c":2.44,"v":79734},{"d":"1987-01-12","o":2.44,"h":2.55,"l":2.44,"c":2.55,"v":153394},{"d":"1987-01-13","o":2.55,"h":2.57,"l":2.53,"c":2.53,"v":110869},{"d":"1987-01-14","o":2.53,"h":2.58,"l":2.53,"c":2.53,"v":141244},{"d":"1987-01-15","o":2.55,"h":2.6,"l":2.55,"c":2.55,"v":88088},{"d":"1987-01-16","o":2.55,"h":2.58,"l":2.52,"c":2.52,"v":412341},{"d":"1987-01-19","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":69103},{"d":"1987-01-20","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":87328},{"d":"1987-01-21","o":2.52,"h":2.53,"l":2.5,"c":2.5,"v":139725},{"d":"1987-01-22","o":2.5,"h":2.52,"l":2.47,"c":2.47,"v":71381},{"d":"1987-01-23","o":2.47,"h":2.5,"l":2.45,"c":2.47,"v":90366},{"d":"1987-01-26","o":2.47,"h":2.47,"l":2.37,"c":2.37,"v":94163},{"d":"1987-01-27","o":2.37,"h":2.4,"l":2.37,"c":2.37,"v":21263},{"d":"1987-01-28","o":2.37,"h":2.39,"l":2.34,"c":2.34,"v":35691},{"d":"1987-01-29","o":2.34,"h":2.37,"l":2.32,"c":2.32,"v":96441},{"d":"1987-01-30","o":2.32,"h":2.34,"l":2.3,"c":2.34,"v":61509},{"d":"1987-02-02","o":2.34,"h":2.34,"l":2.3,"c":2.32,"v":107072},{"d":"1987-02-03","o":2.32,"h":2.35,"l":2.32,"c":2.32,"v":130613},{"d":"1987-02-04","o":2.32,"h":2.39,"l":2.32,"c":2.37,"v":450309},{"d":"1987-02-05","o":2.37,"h":2.39,"l":2.34,"c":2.39,"v":198197},{"d":"1987-02-06","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":264263},{"d":"1987-02-09","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":100997},{"d":"1987-02-10","o":2.39,"h":2.39,"l":2.37,"c":2.37,"v":53916},{"d":"1987-02-11","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":31894},{"d":"1987-02-12","o":2.39,"h":2.4,"l":2.37,"c":2.4,"v":109350},{"d":"1987-02-13","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":98719},{"d":"1987-02-17","o":2.44,"h":2.57,"l":2.42,"c":2.53,"v":268059},{"d":"1987-02-18","o":2.57,"h":2.65,"l":2.57,"c":2.62,"v":178453},{"d":"1987-02-19","o":2.62,"h":2.65,"l":2.62,"c":2.62,"v":92644},{"d":"1987-02-20","o":2.62,"h":2.65,"l":2.62,"c":2.62,"v":27338},{"d":"1987-02-23","o":2.62,"h":2.65,"l":2.57,"c":2.58,"v":147319},{"d":"1987-02-24","o":2.58,"h":2.63,"l":2.57,"c":2.6,"v":126816},{"d":"1987-02-25","o":2.6,"h":2.65,"l":2.6,"c":2.63,"v":120741},{"d":"1987-02-26","o":2.63,"h":2.7,"l":2.63,"c":2.67,"v":107831},{"d":"1987-02-27","o":2.7,"h":2.86,"l":2.7,"c":2.77,"v":471572},{"d":"1987-03-02","o":2.78,"h":2.83,"l":2.78,"c":2.81,"v":919603},{"d":"1987-03-03","o":2.81,"h":2.86,"l":2.8,"c":2.83,"v":202753},{"d":"1987-03-04","o":2.83,"h":2.88,"l":2.83,"c":2.86,"v":253631},{"d":"1987-03-05","o":2.86,"h":2.88,"l":2.85,"c":2.85,"v":246038},{"d":"1987-03-06","o":2.85,"h":2.88,"l":2.85,"c":2.88,"v":366778},{"d":"1987-03-09","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":401709},{"d":"1987-03-10","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":278691},{"d":"1987-03-11","o":2.81,"h":2.91,"l":2.81,"c":2.91,"v":309825},{"d":"1987-03-12","o":2.91,"h":2.91,"l":2.85,"c":2.85,"v":87328},{"d":"1987-03-13","o":2.85,"h":2.86,"l":2.8,"c":2.8,"v":151875},{"d":"1987-03-16","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":135169},{"d":"1987-03-17","o":2.7,"h":2.75,"l":2.7,"c":2.72,"v":60750},{"d":"1987-03-18","o":2.72,"h":2.73,"l":2.67,"c":2.67,"v":389559},{"d":"1987-03-19","o":2.67,"h":2.7,"l":2.65,"c":2.65,"v":37969},{"d":"1987-03-20","o":2.65,"h":2.73,"l":2.63,"c":2.72,"v":397913},{"d":"1987-03-23","o":2.72,"h":2.75,"l":2.7,"c":2.73,"v":50878},{"d":"1987-03-24","o":2.7,"h":2.7,"l":2.6,"c":2.65,"v":276413},{"d":"1987-03-25","o":2.65,"h":2.7,"l":2.6,"c":2.6,"v":232369},{"d":"1987-03-26","o":2.6,"h":2.67,"l":2.6,"c":2.6,"v":92644},{"d":"1987-03-27","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":476128},{"d":"1987-03-30","o":2.63,"h":2.63,"l":2.57,"c":2.57,"v":82772},{"d":"1987-03-31","o":2.57,"h":2.65,"l":2.57,"c":2.65,"v":84291},{"d":"1987-04-01","o":2.63,"h":2.63,"l":2.55,"c":2.6,"v":151116},{"d":"1987-04-02","o":2.6,"h":2.62,"l":2.55,"c":2.62,"v":130613},{"d":"1987-04-03","o":2.62,"h":2.63,"l":2.57,"c":2.63,"v":107831},{"d":"1987-04-06","o":2.63,"h":2.63,"l":2.58,"c":2.6,"v":36450},{"d":"1987-04-07","o":2.6,"h":2.65,"l":2.6,"c":2.63,"v":90366},{"d":"1987-04-08","o":2.63,"h":2.63,"l":2.57,"c":2.63,"v":22781},{"d":"1987-04-09","o":2.63,"h":2.63,"l":2.57,"c":2.6,"v":189844},{"d":"1987-04-10","o":2.6,"h":2.6,"l":2.53,"c":2.6,"v":72141},{"d":"1987-04-13","o":2.6,"h":2.6,"l":2.53,"c":2.57,"v":965925},{"d":"1987-04-14","o":2.57,"h":2.57,"l":2.44,"c":2.47,"v":247556},{"d":"1987-04-15","o":2.47,"h":2.49,"l":2.42,"c":2.44,"v":82772},{"d":"1987-04-16","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":22781},{"d":"1987-04-20","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":107831},{"d":"1987-04-21","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":75938},{"d":"1987-04-22","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":70622},{"d":"1987-04-23","o":2.47,"h":2.47,"l":2.42,"c":2.47,"v":86569},{"d":"1987-04-24","o":2.47,"h":2.47,"l":2.3,"c":2.37,"v":922641},{"d":"1987-04-27","o":2.37,"h":2.37,"l":2.27,"c":2.34,"v":522450},{"d":"1987-04-28","o":2.34,"h":2.37,"l":2.29,"c":2.37,"v":180731},{"d":"1987-04-29","o":2.37,"h":2.4,"l":2.3,"c":2.39,"v":351591},{"d":"1987-04-30","o":2.39,"h":2.39,"l":2.34,"c":2.39,"v":171619},{"d":"1987-05-01","o":2.39,"h":2.4,"l":2.37,"c":2.37,"v":259706},{"d":"1987-05-04","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":44044},{"d":"1987-05-05","o":2.4,"h":2.44,"l":2.37,"c":2.44,"v":296916},{"d":"1987-05-06","o":2.44,"h":2.53,"l":2.37,"c":2.47,"v":331847},{"d":"1987-05-07","o":2.47,"h":2.57,"l":2.47,"c":2.57,"v":608259},{"d":"1987-05-08","o":2.57,"h":2.57,"l":2.5,"c":2.57,"v":41766},{"d":"1987-05-11","o":2.57,"h":2.57,"l":2.5,"c":2.5,"v":204272},{"d":"1987-05-12","o":2.5,"h":2.57,"l":2.5,"c":2.5,"v":92644},{"d":"1987-05-13","o":2.5,"h":2.57,"l":2.5,"c":2.5,"v":74419},{"d":"1987-05-14","o":2.5,"h":2.57,"l":2.5,"c":2.57,"v":504225},{"d":"1987-05-15","o":2.57,"h":2.57,"l":2.5,"c":2.57,"v":73659},{"d":"1987-05-18","o":2.53,"h":2.53,"l":2.47,"c":2.53,"v":127575},{"d":"1987-05-19","o":2.5,"h":2.5,"l":2.4,"c":2.4,"v":76697},{"d":"1987-05-20","o":2.4,"h":2.47,"l":2.4,"c":2.44,"v":31134},{"d":"1987-05-21","o":2.44,"h":2.44,"l":2.4,"c":2.4,"v":37969},{"d":"1987-05-22","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":759},{"d":"1987-05-26","o":2.47,"h":2.47,"l":2.4,"c":2.47,"v":207309},{"d":"1987-05-27","o":2.47,"h":2.47,"l":2.4,"c":2.4,"v":82772},{"d":"1987-05-28","o":2.4,"h":2.47,"l":2.4,"c":2.4,"v":748744},{"d":"1987-05-29","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":5316},{"d":"1987-06-01","o":2.47,"h":2.47,"l":2.37,"c":2.4,"v":167063},{"d":"1987-06-02","o":2.4,"h":2.4,"l":2.34,"c":2.34,"v":27338},{"d":"1987-06-03","o":2.34,"h":2.37,"l":2.34,"c":2.34,"v":46322},{"d":"1987-06-04","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":95681},{"d":"1987-06-05","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":27338},{"d":"1987-06-08","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":391838},{"d":"1987-06-09","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":132131},{"d":"1987-06-10","o":2.4,"h":2.4,"l":2.37,"c":2.39,"v":56194},{"d":"1987-06-11","o":2.39,"h":2.4,"l":2.34,"c":2.4,"v":59991},{"d":"1987-06-12","o":2.4,"h":2.4,"l":2.34,"c":2.4,"v":529284},{"d":"1987-06-15","o":2.4,"h":2.4,"l":2.37,"c":2.4,"v":360703},{"d":"1987-06-16","o":2.4,"h":2.47,"l":2.37,"c":2.47,"v":407025},{"d":"1987-06-17","o":2.47,"h":2.62,"l":2.44,"c":2.57,"v":318178},{"d":"1987-06-18","o":2.57,"h":2.63,"l":2.53,"c":2.53,"v":451069},{"d":"1987-06-19","o":2.53,"h":2.57,"l":2.53,"c":2.57,"v":192122},{"d":"1987-06-22","o":2.57,"h":2.57,"l":2.53,"c":2.53,"v":71381},{"d":"1987-06-23","o":2.53,"h":2.57,"l":2.53,"c":2.57,"v":47841},{"d":"1987-06-24","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":2627438},{"d":"1987-06-25","o":2.57,"h":2.57,"l":2.53,"c":2.57,"v":399431},{"d":"1987-06-26","o":2.57,"h":2.57,"l":2.53,"c":2.57,"v":63028},{"d":"1987-06-29","o":2.57,"h":2.58,"l":2.53,"c":2.58,"v":113906},{"d":"1987-06-30","o":2.57,"h":2.57,"l":2.53,"c":2.57,"v":44044},{"d":"1987-07-01","o":2.57,"h":2.57,"l":2.52,"c":2.57,"v":690272},{"d":"1987-07-02","o":2.57,"h":2.57,"l":2.53,"c":2.55,"v":285525},{"d":"1987-07-06","o":2.55,"h":2.57,"l":2.53,"c":2.57,"v":234647},{"d":"1987-07-07","o":2.57,"h":2.57,"l":2.53,"c":2.57,"v":109350},{"d":"1987-07-08","o":2.57,"h":2.6,"l":2.53,"c":2.6,"v":1189941},{"d":"1987-07-09","o":2.6,"h":2.6,"l":2.55,"c":2.58,"v":180731},{"d":"1987-07-10","o":2.58,"h":2.6,"l":2.57,"c":2.57,"v":492834},{"d":"1987-07-13","o":2.57,"h":2.6,"l":2.57,"c":2.58,"v":141244},{"d":"1987-07-14","o":2.58,"h":2.6,"l":2.57,"c":2.57,"v":118463},{"d":"1987-07-15","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":340959},{"d":"1987-07-16","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":160228},{"d":"1987-07-17","o":2.57,"h":2.6,"l":2.57,"c":2.57,"v":266541},{"d":"1987-07-20","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":453347},{"d":"1987-07-21","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":144281},{"d":"1987-07-22","o":2.57,"h":2.63,"l":2.57,"c":2.63,"v":1479263},{"d":"1987-07-23","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":702422},{"d":"1987-07-24","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":294638},{"d":"1987-07-27","o":2.63,"h":2.67,"l":2.63,"c":2.67,"v":55434},{"d":"1987-07-28","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":316659},{"d":"1987-07-29","o":2.67,"h":2.73,"l":2.67,"c":2.73,"v":172378},{"d":"1987-07-30","o":2.73,"h":2.73,"l":2.67,"c":2.73,"v":75938},{"d":"1987-07-31","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":86569},{"d":"1987-08-03","o":2.7,"h":2.8,"l":2.7,"c":2.77,"v":238444},{"d":"1987-08-04","o":2.77,"h":2.9,"l":2.77,"c":2.83,"v":138206},{"d":"1987-08-05","o":2.83,"h":2.9,"l":2.83,"c":2.83,"v":26578},{"d":"1987-08-06","o":2.83,"h":2.9,"l":2.83,"c":2.86,"v":62269},{"d":"1987-08-07","o":2.83,"h":2.83,"l":2.63,"c":2.77,"v":723684},{"d":"1987-08-10","o":2.77,"h":2.8,"l":2.7,"c":2.77,"v":155672},{"d":"1987-08-11","o":2.77,"h":2.83,"l":2.77,"c":2.83,"v":74419},{"d":"1987-08-12","o":2.83,"h":2.83,"l":2.77,"c":2.83,"v":434363},{"d":"1987-08-13","o":2.83,"h":2.85,"l":2.8,"c":2.83,"v":32653},{"d":"1987-08-14","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":489038},{"d":"1987-08-17","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":855816},{"d":"1987-08-18","o":2.83,"h":2.83,"l":2.77,"c":2.77,"v":114666},{"d":"1987-08-19","o":2.77,"h":2.83,"l":2.77,"c":2.77,"v":126056},{"d":"1987-08-20","o":2.77,"h":2.83,"l":2.77,"c":2.77,"v":72900},{"d":"1987-08-21","o":2.77,"h":2.83,"l":2.77,"c":2.8,"v":1171716},{"d":"1987-08-24","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":53916},{"d":"1987-08-25","o":2.83,"h":2.83,"l":2.8,"c":2.83,"v":214144},{"d":"1987-08-26","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":179213},{"d":"1987-08-27","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":89606},{"d":"1987-08-28","o":2.83,"h":2.86,"l":2.83,"c":2.86,"v":89606},{"d":"1987-08-31","o":2.86,"h":2.86,"l":2.8,"c":2.86,"v":17466},{"d":"1987-09-01","o":2.86,"h":2.86,"l":2.83,"c":2.86,"v":19744},{"d":"1987-09-02","o":2.86,"h":2.86,"l":2.83,"c":2.83,"v":467775},{"d":"1987-09-03","o":2.83,"h":2.86,"l":2.83,"c":2.83,"v":175416},{"d":"1987-09-04","o":2.83,"h":2.86,"l":2.83,"c":2.83,"v":1170956},{"d":"1987-09-08","o":2.83,"h":2.86,"l":2.83,"c":2.83,"v":116944},{"d":"1987-09-09","o":2.83,"h":2.86,"l":2.83,"c":2.86,"v":184528},{"d":"1987-09-10","o":2.86,"h":2.9,"l":2.83,"c":2.83,"v":107831},{"d":"1987-09-11","o":2.83,"h":2.9,"l":2.83,"c":2.9,"v":546750},{"d":"1987-09-14","o":2.9,"h":2.9,"l":2.83,"c":2.9,"v":114666},{"d":"1987-09-15","o":2.9,"h":2.9,"l":2.86,"c":2.9,"v":67584},{"d":"1987-09-16","o":2.86,"h":2.86,"l":2.83,"c":2.83,"v":91125},{"d":"1987-09-17","o":2.83,"h":2.86,"l":2.83,"c":2.83,"v":263503},{"d":"1987-09-18","o":2.83,"h":2.9,"l":2.83,"c":2.86,"v":223256},{"d":"1987-09-21","o":2.86,"h":2.86,"l":2.77,"c":2.77,"v":268059},{"d":"1987-09-22","o":2.77,"h":2.8,"l":2.67,"c":2.7,"v":154913},{"d":"1987-09-23","o":2.7,"h":2.73,"l":2.67,"c":2.67,"v":107831},{"d":"1987-09-24","o":2.67,"h":2.73,"l":2.67,"c":2.67,"v":54675},{"d":"1987-09-25","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":66825},{"d":"1987-09-28","o":2.67,"h":2.73,"l":2.67,"c":2.73,"v":181491},{"d":"1987-09-29","o":2.7,"h":2.7,"l":2.6,"c":2.63,"v":673566},{"d":"1987-09-30","o":2.63,"h":2.7,"l":2.62,"c":2.7,"v":59991},{"d":"1987-10-01","o":2.7,"h":2.7,"l":2.63,"c":2.67,"v":217941},{"d":"1987-10-02","o":2.67,"h":2.7,"l":2.63,"c":2.7,"v":115425},{"d":"1987-10-05","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":321975},{"d":"1987-10-06","o":2.6,"h":2.63,"l":2.6,"c":2.63,"v":59991},{"d":"1987-10-07","o":2.63,"h":2.63,"l":2.57,"c":2.57,"v":116944},{"d":"1987-10-08","o":2.57,"h":2.6,"l":2.52,"c":2.52,"v":153394},{"d":"1987-10-09","o":2.52,"h":2.57,"l":2.5,"c":2.5,"v":15947},{"d":"1987-10-12","o":2.5,"h":2.53,"l":2.4,"c":2.47,"v":227053},{"d":"1987-10-13","o":2.47,"h":2.5,"l":2.44,"c":2.44,"v":41006},{"d":"1987-10-14","o":2.44,"h":2.5,"l":2.4,"c":2.44,"v":63788},{"d":"1987-10-15","o":2.44,"h":2.44,"l":2.34,"c":2.37,"v":203513},{"d":"1987-10-16","o":2.37,"h":2.37,"l":2.17,"c":2.17,"v":683438},{"d":"1987-10-19","o":2.17,"h":2.21,"l":2.11,"c":2.11,"v":82772},{"d":"1987-10-20","o":2.01,"h":2.01,"l":1.91,"c":1.91,"v":129853},{"d":"1987-10-21","o":1.91,"h":1.94,"l":1.78,"c":1.94,"v":293878},{"d":"1987-10-22","o":1.91,"h":1.91,"l":1.84,"c":1.91,"v":182250},{"d":"1987-10-23","o":1.84,"h":1.84,"l":1.81,"c":1.84,"v":70622},{"d":"1987-10-26","o":1.84,"h":1.84,"l":1.65,"c":1.65,"v":142763},{"d":"1987-10-27","o":1.65,"h":1.71,"l":1.58,"c":1.58,"v":129094},{"d":"1987-10-28","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":118463},{"d":"1987-10-29","o":1.58,"h":1.94,"l":1.58,"c":1.93,"v":196678},{"d":"1987-10-30","o":1.94,"h":2.01,"l":1.94,"c":2.01,"v":235406},{"d":"1987-11-02","o":2.01,"h":2.01,"l":1.94,"c":1.94,"v":66825},{"d":"1987-11-03","o":1.94,"h":1.94,"l":1.81,"c":1.84,"v":96441},{"d":"1987-11-04","o":1.84,"h":1.84,"l":1.78,"c":1.78,"v":41766},{"d":"1987-11-05","o":1.78,"h":1.78,"l":1.68,"c":1.78,"v":130613},{"d":"1987-11-06","o":1.78,"h":1.84,"l":1.78,"c":1.84,"v":129094},{"d":"1987-11-09","o":1.84,"h":1.84,"l":1.81,"c":1.84,"v":59231},{"d":"1987-11-10","o":1.84,"h":1.84,"l":1.78,"c":1.78,"v":47081},{"d":"1987-11-11","o":1.78,"h":1.84,"l":1.78,"c":1.78,"v":184528},{"d":"1987-11-12","o":1.81,"h":1.88,"l":1.81,"c":1.84,"v":187566},{"d":"1987-11-13","o":1.84,"h":1.84,"l":1.81,"c":1.84,"v":78975},{"d":"1987-11-16","o":1.84,"h":1.88,"l":1.81,"c":1.88,"v":44803},{"d":"1987-11-17","o":1.88,"h":1.88,"l":1.78,"c":1.81,"v":192122},{"d":"1987-11-18","o":1.81,"h":1.81,"l":1.74,"c":1.78,"v":375131},{"d":"1987-11-19","o":1.78,"h":1.78,"l":1.71,"c":1.74,"v":193641},{"d":"1987-11-20","o":1.74,"h":1.74,"l":1.71,"c":1.71,"v":72900},{"d":"1987-11-23","o":1.71,"h":1.74,"l":1.68,"c":1.68,"v":59231},{"d":"1987-11-24","o":1.68,"h":1.71,"l":1.68,"c":1.68,"v":116184},{"d":"1987-11-25","o":1.68,"h":1.71,"l":1.68,"c":1.71,"v":132131},{"d":"1987-11-27","o":1.71,"h":1.71,"l":1.68,"c":1.71,"v":18225},{"d":"1987-11-30","o":1.71,"h":1.71,"l":1.65,"c":1.65,"v":69863},{"d":"1987-12-01","o":1.65,"h":1.71,"l":1.61,"c":1.61,"v":29616},{"d":"1987-12-02","o":1.61,"h":1.68,"l":1.55,"c":1.55,"v":358425},{"d":"1987-12-03","o":1.55,"h":1.58,"l":1.55,"c":1.58,"v":66825},{"d":"1987-12-04","o":1.58,"h":1.58,"l":1.55,"c":1.58,"v":41766},{"d":"1987-12-07","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":194400},{"d":"1987-12-08","o":1.55,"h":1.58,"l":1.55,"c":1.58,"v":473091},{"d":"1987-12-09","o":1.58,"h":1.61,"l":1.55,"c":1.61,"v":161747},{"d":"1987-12-10","o":1.61,"h":1.61,"l":1.55,"c":1.61,"v":195919},{"d":"1987-12-11","o":1.61,"h":1.61,"l":1.58,"c":1.58,"v":265022},{"d":"1987-12-14","o":1.58,"h":1.68,"l":1.58,"c":1.68,"v":416138},{"d":"1987-12-15","o":1.68,"h":1.84,"l":1.65,"c":1.74,"v":321216},{"d":"1987-12-16","o":1.74,"h":1.81,"l":1.74,"c":1.81,"v":169341},{"d":"1987-12-17","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":69863},{"d":"1987-12-18","o":1.88,"h":2.01,"l":1.81,"c":1.96,"v":416897},{"d":"1987-12-21","o":1.96,"h":1.98,"l":1.88,"c":1.94,"v":255909},{"d":"1987-12-22","o":1.94,"h":1.94,"l":1.84,"c":1.89,"v":162506},{"d":"1987-12-23","o":1.89,"h":1.91,"l":1.81,"c":1.84,"v":307547},{"d":"1987-12-24","o":1.84,"h":1.86,"l":1.81,"c":1.81,"v":180731},{"d":"1987-12-28","o":1.81,"h":1.84,"l":1.81,"c":1.81,"v":296916},{"d":"1987-12-29","o":1.81,"h":1.84,"l":1.81,"c":1.84,"v":296916},{"d":"1987-12-30","o":1.84,"h":1.84,"l":1.81,"c":1.84,"v":148838},{"d":"1987-12-31","o":1.84,"h":1.84,"l":1.74,"c":1.74,"v":305269},{"d":"1988-01-04","o":1.74,"h":1.81,"l":1.74,"c":1.81,"v":123778},{"d":"1988-01-05","o":1.81,"h":1.84,"l":1.78,"c":1.84,"v":151875},{"d":"1988-01-06","o":1.84,"h":1.88,"l":1.81,"c":1.81,"v":277931},{"d":"1988-01-07","o":1.81,"h":1.84,"l":1.78,"c":1.84,"v":40247},{"d":"1988-01-08","o":1.84,"h":1.84,"l":1.81,"c":1.84,"v":113906},{"d":"1988-01-11","o":1.81,"h":1.81,"l":1.71,"c":1.74,"v":244519},{"d":"1988-01-12","o":1.74,"h":1.78,"l":1.71,"c":1.78,"v":142003},{"d":"1988-01-13","o":1.78,"h":1.81,"l":1.71,"c":1.78,"v":232369},{"d":"1988-01-14","o":1.78,"h":1.81,"l":1.74,"c":1.81,"v":231609},{"d":"1988-01-15","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":251353},{"d":"1988-01-18","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":435881},{"d":"1988-01-19","o":1.88,"h":1.88,"l":1.84,"c":1.88,"v":15188},{"d":"1988-01-20","o":1.88,"h":1.88,"l":1.78,"c":1.78,"v":207309},{"d":"1988-01-21","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":514097},{"d":"1988-01-22","o":1.81,"h":1.84,"l":1.79,"c":1.79,"v":220978},{"d":"1988-01-25","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":46322},{"d":"1988-01-26","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":34931},{"d":"1988-01-27","o":1.84,"h":1.88,"l":1.84,"c":1.86,"v":189844},{"d":"1988-01-28","o":1.86,"h":1.94,"l":1.84,"c":1.93,"v":226294},{"d":"1988-01-29","o":1.93,"h":1.96,"l":1.91,"c":1.93,"v":173138},{"d":"1988-02-01","o":1.93,"h":1.96,"l":1.88,"c":1.88,"v":213384},{"d":"1988-02-02","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":26578},{"d":"1988-02-03","o":1.88,"h":1.88,"l":1.81,"c":1.84,"v":110109},{"d":"1988-02-04","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":66825},{"d":"1988-02-05","o":1.84,"h":1.86,"l":1.83,"c":1.86,"v":71381},{"d":"1988-02-08","o":1.86,"h":1.86,"l":1.81,"c":1.83,"v":97959},{"d":"1988-02-09","o":1.84,"h":1.86,"l":1.84,"c":1.84,"v":44803},{"d":"1988-02-10","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":91884},{"d":"1988-02-11","o":1.86,"h":1.88,"l":1.84,"c":1.84,"v":151116},{"d":"1988-02-12","o":1.84,"h":1.86,"l":1.84,"c":1.86,"v":537638},{"d":"1988-02-16","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":477647},{"d":"1988-02-17","o":1.84,"h":1.88,"l":1.83,"c":1.83,"v":119981},{"d":"1988-02-18","o":1.83,"h":1.84,"l":1.81,"c":1.84,"v":77456},{"d":"1988-02-19","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":42525},{"d":"1988-02-22","o":1.84,"h":1.94,"l":1.84,"c":1.94,"v":107831},{"d":"1988-02-23","o":1.94,"h":1.94,"l":1.89,"c":1.91,"v":98719},{"d":"1988-02-24","o":1.91,"h":1.91,"l":1.86,"c":1.86,"v":791269},{"d":"1988-02-25","o":1.88,"h":1.91,"l":1.88,"c":1.91,"v":148838},{"d":"1988-02-26","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":93403},{"d":"1988-02-29","o":1.89,"h":2.06,"l":1.89,"c":2.02,"v":568772},{"d":"1988-03-01","o":2.04,"h":2.16,"l":2.04,"c":2.12,"v":363741},{"d":"1988-03-02","o":2.12,"h":2.24,"l":2.12,"c":2.19,"v":233128},{"d":"1988-03-03","o":2.19,"h":2.22,"l":2.17,"c":2.22,"v":44044},{"d":"1988-03-04","o":2.22,"h":2.22,"l":2.14,"c":2.19,"v":85050},{"d":"1988-03-07","o":2.19,"h":2.19,"l":2.12,"c":2.14,"v":84291},{"d":"1988-03-08","o":2.17,"h":2.29,"l":2.17,"c":2.22,"v":212625},{"d":"1988-03-09","o":2.22,"h":2.27,"l":2.17,"c":2.22,"v":173897},{"d":"1988-03-10","o":2.22,"h":2.26,"l":2.17,"c":2.17,"v":164784},{"d":"1988-03-11","o":2.17,"h":2.21,"l":2.12,"c":2.19,"v":79734},{"d":"1988-03-14","o":2.19,"h":2.26,"l":2.17,"c":2.26,"v":91884},{"d":"1988-03-15","o":2.3,"h":2.35,"l":2.3,"c":2.34,"v":177694},{"d":"1988-03-16","o":2.34,"h":2.34,"l":2.29,"c":2.34,"v":90366},{"d":"1988-03-17","o":2.34,"h":2.42,"l":2.34,"c":2.35,"v":272616},{"d":"1988-03-18","o":2.35,"h":2.44,"l":2.35,"c":2.35,"v":181491},{"d":"1988-03-21","o":2.35,"h":2.37,"l":2.34,"c":2.34,"v":64547},{"d":"1988-03-22","o":2.34,"h":2.35,"l":2.27,"c":2.27,"v":134409},{"d":"1988-03-23","o":2.27,"h":2.32,"l":2.27,"c":2.32,"v":60750},{"d":"1988-03-24","o":2.29,"h":2.29,"l":2.22,"c":2.29,"v":97200},{"d":"1988-03-25","o":2.29,"h":2.29,"l":2.26,"c":2.26,"v":28097},{"d":"1988-03-28","o":2.24,"h":2.24,"l":2.21,"c":2.22,"v":92644},{"d":"1988-03-29","o":2.24,"h":2.29,"l":2.24,"c":2.29,"v":77456},{"d":"1988-03-30","o":2.29,"h":2.32,"l":2.24,"c":2.24,"v":164784},{"d":"1988-03-31","o":2.24,"h":2.27,"l":2.22,"c":2.27,"v":55434},{"d":"1988-04-04","o":2.27,"h":2.32,"l":2.26,"c":2.3,"v":152634},{"d":"1988-04-05","o":2.3,"h":2.34,"l":2.27,"c":2.3,"v":28856},{"d":"1988-04-06","o":2.3,"h":2.3,"l":2.24,"c":2.27,"v":48600},{"d":"1988-04-07","o":2.32,"h":2.39,"l":2.32,"c":2.34,"v":123778},{"d":"1988-04-08","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":104794},{"d":"1988-04-11","o":2.37,"h":2.42,"l":2.37,"c":2.4,"v":119981},{"d":"1988-04-12","o":2.4,"h":2.49,"l":2.39,"c":2.47,"v":154153},{"d":"1988-04-13","o":2.49,"h":2.55,"l":2.49,"c":2.5,"v":122259},{"d":"1988-04-14","o":2.47,"h":2.47,"l":2.32,"c":2.32,"v":113147},{"d":"1988-04-15","o":2.32,"h":2.32,"l":2.26,"c":2.32,"v":90366},{"d":"1988-04-18","o":2.32,"h":2.34,"l":2.29,"c":2.34,"v":37209},{"d":"1988-04-19","o":2.34,"h":2.35,"l":2.32,"c":2.32,"v":42525},{"d":"1988-04-20","o":2.34,"h":2.39,"l":2.34,"c":2.35,"v":21263},{"d":"1988-04-21","o":2.35,"h":2.4,"l":2.35,"c":2.35,"v":66066},{"d":"1988-04-22","o":2.35,"h":2.42,"l":2.35,"c":2.4,"v":97200},{"d":"1988-04-25","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":88088},{"d":"1988-04-26","o":2.37,"h":2.42,"l":2.37,"c":2.39,"v":164025},{"d":"1988-04-27","o":2.39,"h":2.4,"l":2.34,"c":2.34,"v":58472},{"d":"1988-04-28","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":78975},{"d":"1988-04-29","o":2.35,"h":2.42,"l":2.34,"c":2.42,"v":50119},{"d":"1988-05-02","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":50878},{"d":"1988-05-03","o":2.42,"h":2.42,"l":2.39,"c":2.39,"v":21263},{"d":"1988-05-04","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":28856},{"d":"1988-05-05","o":2.4,"h":2.42,"l":2.37,"c":2.42,"v":18984},{"d":"1988-05-06","o":2.42,"h":2.42,"l":2.39,"c":2.42,"v":9113},{"d":"1988-05-09","o":2.42,"h":2.42,"l":2.35,"c":2.42,"v":96441},{"d":"1988-05-10","o":2.42,"h":2.42,"l":2.37,"c":2.37,"v":31894},{"d":"1988-05-11","o":2.37,"h":2.42,"l":2.35,"c":2.35,"v":87328},{"d":"1988-05-12","o":2.35,"h":2.37,"l":2.32,"c":2.35,"v":50878},{"d":"1988-05-13","o":2.35,"h":2.35,"l":2.32,"c":2.32,"v":13669},{"d":"1988-05-16","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":21263},{"d":"1988-05-17","o":2.35,"h":2.37,"l":2.34,"c":2.34,"v":71381},{"d":"1988-05-18","o":2.32,"h":2.32,"l":2.3,"c":2.3,"v":110109},{"d":"1988-05-19","o":2.3,"h":2.35,"l":2.26,"c":2.29,"v":88088},{"d":"1988-05-20","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":6834},{"d":"1988-05-23","o":2.29,"h":2.3,"l":2.21,"c":2.27,"v":63028},{"d":"1988-05-24","o":2.29,"h":2.3,"l":2.29,"c":2.29,"v":27338},{"d":"1988-05-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":20503},{"d":"1988-05-26","o":2.3,"h":2.3,"l":2.27,"c":2.3,"v":7594},{"d":"1988-05-27","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":9872},{"d":"1988-05-31","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":61509},{"d":"1988-06-01","o":2.37,"h":2.37,"l":2.3,"c":2.37,"v":282994},{"d":"1988-06-02","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":284513},{"d":"1988-06-03","o":2.44,"h":2.49,"l":2.44,"c":2.49,"v":41513},{"d":"1988-06-06","o":2.49,"h":2.49,"l":2.47,"c":2.49,"v":32906},{"d":"1988-06-07","o":2.49,"h":2.49,"l":2.47,"c":2.49,"v":15694},{"d":"1988-06-08","o":2.49,"h":2.54,"l":2.49,"c":2.54,"v":65306},{"d":"1988-06-09","o":2.54,"h":2.57,"l":2.47,"c":2.57,"v":68850},{"d":"1988-06-10","o":2.57,"h":2.59,"l":2.54,"c":2.54,"v":279450},{"d":"1988-06-13","o":2.54,"h":2.59,"l":2.54,"c":2.54,"v":58219},{"d":"1988-06-14","o":2.54,"h":2.59,"l":2.52,"c":2.54,"v":93656},{"d":"1988-06-15","o":2.54,"h":2.57,"l":2.52,"c":2.57,"v":103275},{"d":"1988-06-16","o":2.57,"h":2.57,"l":2.49,"c":2.54,"v":96694},{"d":"1988-06-17","o":2.54,"h":2.57,"l":2.49,"c":2.49,"v":33413},{"d":"1988-06-20","o":2.49,"h":2.62,"l":2.49,"c":2.57,"v":57713},{"d":"1988-06-21","o":2.59,"h":2.62,"l":2.59,"c":2.62,"v":29869},{"d":"1988-06-22","o":2.62,"h":2.69,"l":2.59,"c":2.67,"v":136181},{"d":"1988-06-23","o":2.64,"h":2.64,"l":2.59,"c":2.59,"v":19238},{"d":"1988-06-24","o":2.59,"h":2.72,"l":2.59,"c":2.67,"v":84038},{"d":"1988-06-27","o":2.67,"h":2.74,"l":2.64,"c":2.72,"v":100744},{"d":"1988-06-28","o":2.72,"h":2.81,"l":2.69,"c":2.77,"v":146306},{"d":"1988-06-29","o":2.77,"h":2.77,"l":2.72,"c":2.74,"v":41513},{"d":"1988-06-30","o":2.74,"h":2.74,"l":2.69,"c":2.72,"v":31894},{"d":"1988-07-01","o":2.72,"h":2.72,"l":2.67,"c":2.69,"v":3544},{"d":"1988-07-05","o":2.69,"h":2.72,"l":2.67,"c":2.69,"v":97706},{"d":"1988-07-06","o":2.69,"h":2.72,"l":2.67,"c":2.67,"v":51638},{"d":"1988-07-07","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":22275},{"d":"1988-07-08","o":2.72,"h":2.72,"l":2.69,"c":2.72,"v":30881},{"d":"1988-07-11","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":49613},{"d":"1988-07-12","o":2.74,"h":2.74,"l":2.72,"c":2.74,"v":13163},{"d":"1988-07-13","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":37969},{"d":"1988-07-14","o":2.69,"h":2.74,"l":2.69,"c":2.69,"v":87075},{"d":"1988-07-15","o":2.69,"h":2.72,"l":2.67,"c":2.69,"v":19238},{"d":"1988-07-18","o":2.69,"h":2.69,"l":2.59,"c":2.59,"v":102263},{"d":"1988-07-19","o":2.59,"h":2.69,"l":2.59,"c":2.69,"v":123019},{"d":"1988-07-20","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":19238},{"d":"1988-07-21","o":2.67,"h":2.67,"l":2.64,"c":2.64,"v":22275},{"d":"1988-07-22","o":2.64,"h":2.67,"l":2.64,"c":2.67,"v":11138},{"d":"1988-07-25","o":2.67,"h":2.69,"l":2.64,"c":2.67,"v":48600},{"d":"1988-07-26","o":2.67,"h":2.69,"l":2.64,"c":2.64,"v":9113},{"d":"1988-07-27","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":29869},{"d":"1988-07-28","o":2.62,"h":2.67,"l":2.59,"c":2.67,"v":24806},{"d":"1988-07-29","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":110363},{"d":"1988-08-01","o":2.74,"h":2.84,"l":2.72,"c":2.77,"v":208575},{"d":"1988-08-02","o":2.77,"h":2.79,"l":2.74,"c":2.77,"v":66825},{"d":"1988-08-03","o":2.77,"h":2.79,"l":2.77,"c":2.79,"v":149850},{"d":"1988-08-04","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":17719},{"d":"1988-08-05","o":2.79,"h":2.81,"l":2.79,"c":2.79,"v":7088},{"d":"1988-08-08","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":67331},{"d":"1988-08-09","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":87581},{"d":"1988-08-10","o":2.77,"h":2.79,"l":2.67,"c":2.67,"v":68850},{"d":"1988-08-11","o":2.67,"h":2.72,"l":2.64,"c":2.69,"v":62775},{"d":"1988-08-12","o":2.69,"h":2.72,"l":2.67,"c":2.72,"v":92644},{"d":"1988-08-15","o":2.72,"h":2.72,"l":2.67,"c":2.67,"v":80494},{"d":"1988-08-16","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":24806},{"d":"1988-08-17","o":2.67,"h":2.72,"l":2.67,"c":2.72,"v":62269},{"d":"1988-08-18","o":2.69,"h":2.69,"l":2.59,"c":2.62,"v":212119},{"d":"1988-08-19","o":2.64,"h":2.67,"l":2.64,"c":2.67,"v":11644},{"d":"1988-08-22","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":5063},{"d":"1988-08-23","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":56700},{"d":"1988-08-24","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":140738},{"d":"1988-08-25","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":35944},{"d":"1988-08-26","o":2.74,"h":2.74,"l":2.72,"c":2.74,"v":1519},{"d":"1988-08-29","o":2.74,"h":2.74,"l":2.69,"c":2.69,"v":1519},{"d":"1988-08-30","o":2.69,"h":2.72,"l":2.67,"c":2.72,"v":15694},{"d":"1988-08-31","o":2.72,"h":2.72,"l":2.67,"c":2.67,"v":8100},{"d":"1988-09-01","o":2.67,"h":2.72,"l":2.64,"c":2.64,"v":59231},{"d":"1988-09-02","o":2.64,"h":2.67,"l":2.62,"c":2.67,"v":41513},{"d":"1988-09-06","o":2.67,"h":2.74,"l":2.67,"c":2.69,"v":24806},{"d":"1988-09-07","o":2.69,"h":2.74,"l":2.69,"c":2.69,"v":25313},{"d":"1988-09-08","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":61256},{"d":"1988-09-09","o":2.69,"h":2.72,"l":2.67,"c":2.72,"v":54675},{"d":"1988-09-12","o":2.72,"h":2.74,"l":2.69,"c":2.74,"v":8100},{"d":"1988-09-13","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":15188},{"d":"1988-09-14","o":2.69,"h":2.74,"l":2.67,"c":2.74,"v":44044},{"d":"1988-09-15","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":9113},{"d":"1988-09-16","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":10631},{"d":"1988-09-19","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":19744},{"d":"1988-09-20","o":2.74,"h":2.74,"l":2.72,"c":2.74,"v":4050},{"d":"1988-09-21","o":2.74,"h":2.77,"l":2.72,"c":2.77,"v":93150},{"d":"1988-09-22","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":107831},{"d":"1988-09-23","o":2.77,"h":2.79,"l":2.77,"c":2.77,"v":40500},{"d":"1988-09-26","o":2.77,"h":2.81,"l":2.77,"c":2.81,"v":31894},{"d":"1988-09-27","o":2.81,"h":2.81,"l":2.79,"c":2.81,"v":15188},{"d":"1988-09-28","o":2.81,"h":2.84,"l":2.81,"c":2.84,"v":13163},{"d":"1988-09-29","o":2.84,"h":2.84,"l":2.81,"c":2.84,"v":19744},{"d":"1988-09-30","o":2.84,"h":2.84,"l":2.81,"c":2.84,"v":48094},{"d":"1988-10-03","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2025},{"d":"1988-10-04","o":2.86,"h":2.89,"l":2.86,"c":2.86,"v":13669},{"d":"1988-10-05","o":2.86,"h":2.91,"l":2.84,"c":2.86,"v":58219},{"d":"1988-10-06","o":2.86,"h":2.94,"l":2.86,"c":2.89,"v":23794},{"d":"1988-10-07","o":2.94,"h":2.99,"l":2.94,"c":2.96,"v":69356},{"d":"1988-10-10","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":12150},{"d":"1988-10-11","o":2.94,"h":3.01,"l":2.94,"c":3.01,"v":59231},{"d":"1988-10-12","o":2.96,"h":2.96,"l":2.91,"c":2.96,"v":9113},{"d":"1988-10-13","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":4556},{"d":"1988-10-14","o":2.91,"h":2.94,"l":2.91,"c":2.94,"v":16200},{"d":"1988-10-17","o":2.94,"h":2.96,"l":2.89,"c":2.96,"v":20756},{"d":"1988-10-18","o":2.96,"h":2.96,"l":2.94,"c":2.96,"v":9113},{"d":"1988-10-19","o":2.96,"h":2.96,"l":2.91,"c":2.94,"v":47588},{"d":"1988-10-20","o":2.94,"h":2.99,"l":2.91,"c":2.94,"v":15694},{"d":"1988-10-21","o":2.94,"h":2.96,"l":2.91,"c":2.96,"v":11644},{"d":"1988-10-24","o":2.96,"h":2.99,"l":2.96,"c":2.96,"v":8100},{"d":"1988-10-25","o":2.96,"h":2.99,"l":2.91,"c":2.96,"v":24300},{"d":"1988-10-26","o":2.96,"h":2.99,"l":2.91,"c":2.91,"v":41006},{"d":"1988-10-27","o":2.91,"h":2.96,"l":2.91,"c":2.91,"v":12656},{"d":"1988-10-28","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":8100},{"d":"1988-10-31","o":2.89,"h":2.91,"l":2.86,"c":2.89,"v":25819},{"d":"1988-11-01","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":13163},{"d":"1988-11-02","o":2.89,"h":2.94,"l":2.89,"c":2.94,"v":36956},{"d":"1988-11-03","o":2.96,"h":2.99,"l":2.96,"c":2.96,"v":54169},{"d":"1988-11-04","o":2.96,"h":2.99,"l":2.91,"c":2.94,"v":57713},{"d":"1988-11-07","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":44044},{"d":"1988-11-08","o":2.91,"h":2.91,"l":2.86,"c":2.89,"v":24300},{"d":"1988-11-09","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":7594},{"d":"1988-11-10","o":2.81,"h":2.81,"l":2.77,"c":2.77,"v":19744},{"d":"1988-11-11","o":2.74,"h":2.74,"l":2.69,"c":2.69,"v":23794},{"d":"1988-11-14","o":2.69,"h":2.74,"l":2.69,"c":2.69,"v":9113},{"d":"1988-11-15","o":2.69,"h":2.79,"l":2.67,"c":2.79,"v":23794},{"d":"1988-11-16","o":2.79,"h":2.79,"l":2.74,"c":2.77,"v":39994},{"d":"1988-11-17","o":2.77,"h":2.77,"l":2.67,"c":2.67,"v":66319},{"d":"1988-11-18","o":2.67,"h":2.67,"l":2.62,"c":2.64,"v":15694},{"d":"1988-11-21","o":2.64,"h":2.72,"l":2.64,"c":2.72,"v":43031},{"d":"1988-11-22","o":2.72,"h":2.74,"l":2.67,"c":2.69,"v":7594},{"d":"1988-11-23","o":2.69,"h":2.69,"l":2.67,"c":2.67,"v":6581},{"d":"1988-11-25","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":11138},{"d":"1988-11-28","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":7088},{"d":"1988-11-29","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":4556},{"d":"1988-11-30","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":10631},{"d":"1988-12-01","o":2.74,"h":2.79,"l":2.74,"c":2.79,"v":73406},{"d":"1988-12-02","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":106313},{"d":"1988-12-05","o":2.77,"h":2.81,"l":2.74,"c":2.74,"v":36956},{"d":"1988-12-06","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":3544},{"d":"1988-12-07","o":2.77,"h":2.84,"l":2.74,"c":2.79,"v":96188},{"d":"1988-12-08","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":10631},{"d":"1988-12-09","o":2.74,"h":2.74,"l":2.69,"c":2.74,"v":25819},{"d":"1988-12-12","o":2.74,"h":2.79,"l":2.74,"c":2.74,"v":10125},{"d":"1988-12-13","o":2.74,"h":2.77,"l":2.69,"c":2.72,"v":28856},{"d":"1988-12-14","o":2.72,"h":2.77,"l":2.72,"c":2.72,"v":4050},{"d":"1988-12-15","o":2.72,"h":2.72,"l":2.67,"c":2.67,"v":12150},{"d":"1988-12-16","o":2.69,"h":2.72,"l":2.67,"c":2.69,"v":9113},{"d":"1988-12-19","o":2.74,"h":2.77,"l":2.69,"c":2.72,"v":22781},{"d":"1988-12-20","o":2.72,"h":2.77,"l":2.69,"c":2.77,"v":197944},{"d":"1988-12-21","o":2.79,"h":2.79,"l":2.74,"c":2.77,"v":33919},{"d":"1988-12-22","o":2.77,"h":2.79,"l":2.74,"c":2.77,"v":145294},{"d":"1988-12-23","o":2.72,"h":2.74,"l":2.72,"c":2.72,"v":9619},{"d":"1988-12-27","o":2.74,"h":2.74,"l":2.72,"c":2.74,"v":24300},{"d":"1988-12-28","o":2.72,"h":2.74,"l":2.69,"c":2.69,"v":24806},{"d":"1988-12-29","o":2.72,"h":2.74,"l":2.67,"c":2.67,"v":42019},{"d":"1988-12-30","o":2.67,"h":2.84,"l":2.67,"c":2.84,"v":88088},{"d":"1989-01-03","o":2.84,"h":2.86,"l":2.81,"c":2.81,"v":25819},{"d":"1989-01-04","o":2.84,"h":2.89,"l":2.84,"c":2.86,"v":12150},{"d":"1989-01-05","o":2.84,"h":2.89,"l":2.81,"c":2.84,"v":23288},{"d":"1989-01-06","o":2.86,"h":2.86,"l":2.84,"c":2.86,"v":8100},{"d":"1989-01-09","o":2.84,"h":2.86,"l":2.81,"c":2.81,"v":16200},{"d":"1989-01-10","o":2.86,"h":2.91,"l":2.84,"c":2.91,"v":47081},{"d":"1989-01-11","o":2.94,"h":2.96,"l":2.94,"c":2.94,"v":7594},{"d":"1989-01-12","o":2.96,"h":3.01,"l":2.96,"c":2.96,"v":37463},{"d":"1989-01-13","o":2.94,"h":2.96,"l":2.91,"c":2.91,"v":72900},{"d":"1989-01-16","o":2.94,"h":2.94,"l":2.86,"c":2.91,"v":14681},{"d":"1989-01-17","o":2.91,"h":2.91,"l":2.86,"c":2.91,"v":19744},{"d":"1989-01-18","o":2.89,"h":2.91,"l":2.84,"c":2.86,"v":20250},{"d":"1989-01-19","o":2.86,"h":2.91,"l":2.86,"c":2.91,"v":9619},{"d":"1989-01-20","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":11138},{"d":"1989-01-23","o":2.84,"h":2.91,"l":2.84,"c":2.91,"v":41006},{"d":"1989-01-24","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":8606},{"d":"1989-01-25","o":2.94,"h":2.99,"l":2.94,"c":2.96,"v":16200},{"d":"1989-01-26","o":2.96,"h":2.99,"l":2.94,"c":2.94,"v":27844},{"d":"1989-01-27","o":2.94,"h":2.96,"l":2.91,"c":2.96,"v":14175},{"d":"1989-01-30","o":2.96,"h":3.14,"l":2.96,"c":3.09,"v":136688},{"d":"1989-01-31","o":3.11,"h":3.14,"l":3.06,"c":3.14,"v":20756},{"d":"1989-02-01","o":3.09,"h":3.14,"l":3.06,"c":3.11,"v":81506},{"d":"1989-02-02","o":3.09,"h":3.14,"l":3.06,"c":3.11,"v":36956},{"d":"1989-02-03","o":3.09,"h":3.09,"l":3.06,"c":3.06,"v":24806},{"d":"1989-02-06","o":3.06,"h":3.09,"l":3.01,"c":3.06,"v":89606},{"d":"1989-02-07","o":3.04,"h":3.06,"l":3.01,"c":3.04,"v":24806},{"d":"1989-02-08","o":3.04,"h":3.06,"l":3.04,"c":3.06,"v":14175},{"d":"1989-02-09","o":3.01,"h":3.04,"l":2.99,"c":3.01,"v":11138},{"d":"1989-02-10","o":2.99,"h":3.04,"l":2.99,"c":3.04,"v":17719},{"d":"1989-02-13","o":2.99,"h":3.01,"l":2.96,"c":3.01,"v":27338},{"d":"1989-02-14","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":10125},{"d":"1989-02-15","o":2.99,"h":3.01,"l":2.84,"c":2.86,"v":100744},{"d":"1989-02-16","o":2.86,"h":2.89,"l":2.81,"c":2.81,"v":29869},{"d":"1989-02-17","o":2.81,"h":2.84,"l":2.79,"c":2.84,"v":17719},{"d":"1989-02-21","o":2.81,"h":2.84,"l":2.77,"c":2.81,"v":46069},{"d":"1989-02-22","o":2.79,"h":2.79,"l":2.74,"c":2.74,"v":40500},{"d":"1989-02-23","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":19744},{"d":"1989-02-24","o":2.69,"h":2.72,"l":2.67,"c":2.72,"v":77456},{"d":"1989-02-27","o":2.69,"h":2.74,"l":2.62,"c":2.64,"v":34931},{"d":"1989-02-28","o":2.67,"h":2.69,"l":2.59,"c":2.69,"v":28856},{"d":"1989-03-01","o":2.67,"h":2.69,"l":2.62,"c":2.69,"v":29869},{"d":"1989-03-02","o":2.67,"h":2.67,"l":2.64,"c":2.67,"v":3544},{"d":"1989-03-03","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":22781},{"d":"1989-03-06","o":2.74,"h":2.74,"l":2.69,"c":2.72,"v":13669},{"d":"1989-03-07","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":14681},{"d":"1989-03-08","o":2.72,"h":2.72,"l":2.67,"c":2.69,"v":16200},{"d":"1989-03-09","o":2.69,"h":2.72,"l":2.64,"c":2.72,"v":6075},{"d":"1989-03-10","o":2.74,"h":2.74,"l":2.72,"c":2.72,"v":8100},{"d":"1989-03-13","o":2.72,"h":2.72,"l":2.64,"c":2.69,"v":46069},{"d":"1989-03-14","o":2.69,"h":2.72,"l":2.67,"c":2.69,"v":318431},{"d":"1989-03-15","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":26325},{"d":"1989-03-16","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":8100},{"d":"1989-03-17","o":2.64,"h":2.69,"l":2.62,"c":2.67,"v":24806},{"d":"1989-03-20","o":2.67,"h":2.69,"l":2.62,"c":2.64,"v":10125},{"d":"1989-03-21","o":2.67,"h":2.69,"l":2.64,"c":2.67,"v":214650},{"d":"1989-03-22","o":2.67,"h":2.67,"l":2.64,"c":2.67,"v":12656},{"d":"1989-03-23","o":2.67,"h":2.69,"l":2.64,"c":2.69,"v":19238},{"d":"1989-03-27","o":2.69,"h":2.72,"l":2.67,"c":2.69,"v":10125},{"d":"1989-03-28","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":4050},{"d":"1989-03-29","o":2.69,"h":2.69,"l":2.62,"c":2.64,"v":307800},{"d":"1989-03-30","o":2.64,"h":2.64,"l":2.62,"c":2.62,"v":95175},{"d":"1989-03-31","o":2.62,"h":2.64,"l":2.62,"c":2.64,"v":9113},{"d":"1989-04-03","o":2.67,"h":2.67,"l":2.62,"c":2.62,"v":17719},{"d":"1989-04-04","o":2.64,"h":2.64,"l":2.62,"c":2.62,"v":13669},{"d":"1989-04-05","o":2.64,"h":2.64,"l":2.62,"c":2.64,"v":16200},{"d":"1989-04-06","o":2.62,"h":2.64,"l":2.62,"c":2.64,"v":82013},{"d":"1989-04-07","o":2.62,"h":2.64,"l":2.62,"c":2.62,"v":9619},{"d":"1989-04-10","o":2.62,"h":2.67,"l":2.59,"c":2.64,"v":37463},{"d":"1989-04-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":14681},{"d":"1989-04-12","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":49613},{"d":"1989-04-13","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":44044},{"d":"1989-04-14","o":2.72,"h":2.72,"l":2.69,"c":2.72,"v":15188},{"d":"1989-04-17","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":46069},{"d":"1989-04-18","o":2.74,"h":2.77,"l":2.72,"c":2.72,"v":50119},{"d":"1989-04-19","o":2.72,"h":2.72,"l":2.64,"c":2.67,"v":98213},{"d":"1989-04-20","o":2.67,"h":2.67,"l":2.42,"c":2.44,"v":407025},{"d":"1989-04-21","o":2.42,"h":2.44,"l":2.32,"c":2.37,"v":521438},{"d":"1989-04-24","o":2.37,"h":2.42,"l":2.35,"c":2.42,"v":117956},{"d":"1989-04-25","o":2.42,"h":2.44,"l":2.37,"c":2.4,"v":128081},{"d":"1989-04-26","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":106313},{"d":"1989-04-27","o":2.42,"h":2.47,"l":2.4,"c":2.42,"v":49106},{"d":"1989-04-28","o":2.42,"h":2.42,"l":2.37,"c":2.4,"v":351844},{"d":"1989-05-01","o":2.4,"h":2.44,"l":2.37,"c":2.37,"v":34425},{"d":"1989-05-02","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":199969},{"d":"1989-05-03","o":2.47,"h":2.47,"l":2.42,"c":2.44,"v":151369},{"d":"1989-05-04","o":2.42,"h":2.44,"l":2.4,"c":2.4,"v":566494},{"d":"1989-05-05","o":2.42,"h":2.52,"l":2.4,"c":2.49,"v":717863},{"d":"1989-05-08","o":2.49,"h":2.52,"l":2.47,"c":2.52,"v":35438},{"d":"1989-05-09","o":2.47,"h":2.49,"l":2.47,"c":2.47,"v":40500},{"d":"1989-05-10","o":2.44,"h":2.49,"l":2.44,"c":2.47,"v":14175},{"d":"1989-05-11","o":2.49,"h":2.49,"l":2.44,"c":2.44,"v":13669},{"d":"1989-05-12","o":2.49,"h":2.52,"l":2.4,"c":2.42,"v":93656},{"d":"1989-05-15","o":2.42,"h":2.44,"l":2.37,"c":2.4,"v":63281},{"d":"1989-05-16","o":2.4,"h":2.42,"l":2.37,"c":2.4,"v":797850},{"d":"1989-05-17","o":2.4,"h":2.49,"l":2.4,"c":2.47,"v":141750},{"d":"1989-05-18","o":2.49,"h":2.52,"l":2.44,"c":2.44,"v":50119},{"d":"1989-05-19","o":2.47,"h":2.52,"l":2.44,"c":2.44,"v":71888},{"d":"1989-05-22","o":2.44,"h":2.47,"l":2.42,"c":2.42,"v":51131},{"d":"1989-05-23","o":2.44,"h":2.44,"l":2.35,"c":2.37,"v":89606},{"d":"1989-05-24","o":2.4,"h":2.4,"l":2.25,"c":2.3,"v":3455156},{"d":"1989-05-25","o":2.32,"h":2.4,"l":2.3,"c":2.35,"v":677363},{"d":"1989-05-26","o":2.32,"h":2.4,"l":2.32,"c":2.37,"v":61763},{"d":"1989-05-30","o":2.4,"h":2.44,"l":2.37,"c":2.4,"v":67331},{"d":"1989-05-31","o":2.35,"h":2.4,"l":2.32,"c":2.4,"v":251100},{"d":"1989-06-01","o":2.42,"h":2.42,"l":2.35,"c":2.37,"v":64800},{"d":"1989-06-02","o":2.37,"h":2.37,"l":2.32,"c":2.32,"v":156431},{"d":"1989-06-05","o":2.35,"h":2.35,"l":2.27,"c":2.27,"v":75938},{"d":"1989-06-06","o":2.3,"h":2.32,"l":2.27,"c":2.32,"v":131625},{"d":"1989-06-07","o":2.42,"h":2.57,"l":2.42,"c":2.52,"v":476381},{"d":"1989-06-08","o":2.47,"h":2.59,"l":2.47,"c":2.59,"v":167569},{"d":"1989-06-09","o":2.59,"h":2.62,"l":2.57,"c":2.59,"v":72900},{"d":"1989-06-12","o":2.57,"h":2.59,"l":2.52,"c":2.54,"v":133144},{"d":"1989-06-13","o":2.54,"h":2.59,"l":2.52,"c":2.54,"v":157950},{"d":"1989-06-14","o":2.57,"h":2.57,"l":2.49,"c":2.54,"v":48600},{"d":"1989-06-15","o":2.54,"h":2.54,"l":2.47,"c":2.52,"v":210600},{"d":"1989-06-16","o":2.54,"h":2.57,"l":2.49,"c":2.57,"v":90113},{"d":"1989-06-19","o":2.57,"h":2.57,"l":2.52,"c":2.54,"v":185794},{"d":"1989-06-20","o":2.54,"h":2.54,"l":2.52,"c":2.52,"v":20250},{"d":"1989-06-21","o":2.54,"h":2.54,"l":2.47,"c":2.49,"v":211106},{"d":"1989-06-22","o":2.52,"h":2.52,"l":2.49,"c":2.52,"v":19238},{"d":"1989-06-23","o":2.52,"h":2.52,"l":2.47,"c":2.49,"v":27844},{"d":"1989-06-26","o":2.44,"h":2.44,"l":2.27,"c":2.32,"v":1037813},{"d":"1989-06-27","o":2.35,"h":2.37,"l":2.32,"c":2.37,"v":447019},{"d":"1989-06-28","o":2.37,"h":2.37,"l":2.32,"c":2.35,"v":246544},{"d":"1989-06-29","o":2.37,"h":2.4,"l":2.32,"c":2.4,"v":168581},{"d":"1989-06-30","o":2.37,"h":2.42,"l":2.32,"c":2.42,"v":83025},{"d":"1989-07-03","o":2.37,"h":2.4,"l":2.35,"c":2.37,"v":113400},{"d":"1989-07-05","o":2.4,"h":2.4,"l":2.35,"c":2.4,"v":204525},{"d":"1989-07-06","o":2.4,"h":2.4,"l":2.35,"c":2.37,"v":102263},{"d":"1989-07-07","o":2.37,"h":2.49,"l":2.35,"c":2.47,"v":239963},{"d":"1989-07-10","o":2.44,"h":2.47,"l":2.37,"c":2.42,"v":332100},{"d":"1989-07-11","o":2.44,"h":2.49,"l":2.42,"c":2.49,"v":70875},{"d":"1989-07-12","o":2.49,"h":2.52,"l":2.47,"c":2.49,"v":32906},{"d":"1989-07-13","o":2.49,"h":2.52,"l":2.42,"c":2.44,"v":108844},{"d":"1989-07-14","o":2.47,"h":2.49,"l":2.44,"c":2.47,"v":38475},{"d":"1989-07-17","o":2.47,"h":2.49,"l":2.42,"c":2.44,"v":38475},{"d":"1989-07-18","o":2.47,"h":2.47,"l":2.4,"c":2.42,"v":62269},{"d":"1989-07-19","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":96694},{"d":"1989-07-20","o":2.44,"h":2.44,"l":2.4,"c":2.44,"v":78469},{"d":"1989-07-21","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":39488},{"d":"1989-07-24","o":2.47,"h":2.49,"l":2.44,"c":2.49,"v":46575},{"d":"1989-07-25","o":2.49,"h":2.49,"l":2.4,"c":2.42,"v":126056},{"d":"1989-07-26","o":2.42,"h":2.47,"l":2.42,"c":2.47,"v":78975},{"d":"1989-07-27","o":2.47,"h":2.52,"l":2.44,"c":2.52,"v":97200},{"d":"1989-07-28","o":2.49,"h":2.52,"l":2.47,"c":2.47,"v":134663},{"d":"1989-07-31","o":2.49,"h":2.52,"l":2.47,"c":2.49,"v":51131},{"d":"1989-08-01","o":2.47,"h":2.52,"l":2.47,"c":2.52,"v":38981},{"d":"1989-08-02","o":2.52,"h":2.52,"l":2.49,"c":2.52,"v":50625},{"d":"1989-08-03","o":2.52,"h":2.52,"l":2.47,"c":2.47,"v":32906},{"d":"1989-08-04","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":38981},{"d":"1989-08-07","o":2.47,"h":2.52,"l":2.47,"c":2.52,"v":21769},{"d":"1989-08-08","o":2.52,"h":2.59,"l":2.49,"c":2.57,"v":64800},{"d":"1989-08-09","o":2.57,"h":2.57,"l":2.47,"c":2.52,"v":53663},{"d":"1989-08-10","o":2.52,"h":2.52,"l":2.49,"c":2.49,"v":41513},{"d":"1989-08-11","o":2.52,"h":2.52,"l":2.49,"c":2.49,"v":16200},{"d":"1989-08-14","o":2.49,"h":2.52,"l":2.49,"c":2.52,"v":75938},{"d":"1989-08-15","o":2.52,"h":2.54,"l":2.49,"c":2.49,"v":74925},{"d":"1989-08-16","o":2.49,"h":2.52,"l":2.47,"c":2.47,"v":119475},{"d":"1989-08-17","o":2.47,"h":2.47,"l":2.37,"c":2.37,"v":151875},{"d":"1989-08-18","o":2.35,"h":2.42,"l":2.35,"c":2.42,"v":136688},{"d":"1989-08-21","o":2.44,"h":2.47,"l":2.42,"c":2.47,"v":37969},{"d":"1989-08-22","o":2.44,"h":2.44,"l":2.4,"c":2.42,"v":93150},{"d":"1989-08-23","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":102263},{"d":"1989-08-24","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":74419},{"d":"1989-08-25","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":79481},{"d":"1989-08-28","o":2.42,"h":2.47,"l":2.42,"c":2.44,"v":68344},{"d":"1989-08-29","o":2.47,"h":2.49,"l":2.4,"c":2.42,"v":44550},{"d":"1989-08-30","o":2.44,"h":2.49,"l":2.44,"c":2.47,"v":29869},{"d":"1989-08-31","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":31894},{"d":"1989-09-01","o":2.47,"h":2.47,"l":2.42,"c":2.47,"v":47081},{"d":"1989-09-05","o":2.42,"h":2.47,"l":2.42,"c":2.44,"v":36450},{"d":"1989-09-06","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":30881},{"d":"1989-09-07","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":123019},{"d":"1989-09-08","o":2.47,"h":2.49,"l":2.44,"c":2.49,"v":84544},{"d":"1989-09-11","o":2.49,"h":2.52,"l":2.47,"c":2.52,"v":43031},{"d":"1989-09-12","o":2.52,"h":2.52,"l":2.47,"c":2.52,"v":30881},{"d":"1989-09-13","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":58725},{"d":"1989-09-14","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":55181},{"d":"1989-09-15","o":2.44,"h":2.44,"l":2.42,"c":2.42,"v":66825},{"d":"1989-09-18","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":43031},{"d":"1989-09-19","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":169088},{"d":"1989-09-20","o":2.4,"h":2.4,"l":2.35,"c":2.37,"v":127575},{"d":"1989-09-21","o":2.4,"h":2.4,"l":2.32,"c":2.35,"v":312356},{"d":"1989-09-22","o":2.35,"h":2.35,"l":2.3,"c":2.35,"v":75938},{"d":"1989-09-25","o":2.35,"h":2.35,"l":2.32,"c":2.32,"v":61763},{"d":"1989-09-26","o":2.35,"h":2.35,"l":2.32,"c":2.35,"v":28856},{"d":"1989-09-27","o":2.32,"h":2.32,"l":2.3,"c":2.32,"v":55688},{"d":"1989-09-28","o":2.32,"h":2.32,"l":2.27,"c":2.27,"v":113906},{"d":"1989-09-29","o":2.3,"h":2.3,"l":2.22,"c":2.27,"v":555356},{"d":"1989-10-02","o":2.27,"h":2.35,"l":2.25,"c":2.35,"v":219713},{"d":"1989-10-03","o":2.32,"h":2.37,"l":2.32,"c":2.32,"v":21769},{"d":"1989-10-04","o":2.37,"h":2.42,"l":2.37,"c":2.42,"v":49106},{"d":"1989-10-05","o":2.42,"h":2.42,"l":2.32,"c":2.37,"v":109856},{"d":"1989-10-06","o":2.37,"h":2.37,"l":2.32,"c":2.37,"v":673313},{"d":"1989-10-09","o":2.37,"h":2.42,"l":2.37,"c":2.4,"v":78469},{"d":"1989-10-10","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":50119},{"d":"1989-10-11","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":38475},{"d":"1989-10-12","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":21769},{"d":"1989-10-13","o":2.37,"h":2.37,"l":2.35,"c":2.35,"v":198956},{"d":"1989-10-16","o":2.25,"h":2.32,"l":2.22,"c":2.3,"v":323494},{"d":"1989-10-17","o":2.3,"h":2.32,"l":2.27,"c":2.3,"v":36450},{"d":"1989-10-18","o":2.3,"h":2.32,"l":2.27,"c":2.3,"v":35438},{"d":"1989-10-19","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":24300},{"d":"1989-10-20","o":2.32,"h":2.32,"l":2.27,"c":2.3,"v":90619},{"d":"1989-10-23","o":2.32,"h":2.32,"l":2.27,"c":2.27,"v":72900},{"d":"1989-10-24","o":2.3,"h":2.3,"l":2.25,"c":2.25,"v":75938},{"d":"1989-10-25","o":2.25,"h":2.27,"l":2.25,"c":2.25,"v":219206},{"d":"1989-10-26","o":2.27,"h":2.3,"l":2.25,"c":2.3,"v":247556},{"d":"1989-10-27","o":2.32,"h":2.32,"l":2.27,"c":2.32,"v":27844},{"d":"1989-10-30","o":2.32,"h":2.35,"l":2.3,"c":2.35,"v":27338},{"d":"1989-10-31","o":2.37,"h":2.37,"l":2.32,"c":2.35,"v":48094},{"d":"1989-11-01","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":66825},{"d":"1989-11-02","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":23794},{"d":"1989-11-03","o":2.4,"h":2.42,"l":2.37,"c":2.37,"v":61256},{"d":"1989-11-06","o":2.37,"h":2.42,"l":2.37,"c":2.4,"v":143269},{"d":"1989-11-07","o":2.42,"h":2.42,"l":2.4,"c":2.42,"v":29869},{"d":"1989-11-08","o":2.47,"h":2.47,"l":2.4,"c":2.44,"v":107831},{"d":"1989-11-09","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":60244},{"d":"1989-11-10","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":25819},{"d":"1989-11-13","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":52650},{"d":"1989-11-14","o":2.42,"h":2.47,"l":2.42,"c":2.42,"v":30881},{"d":"1989-11-15","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":66825},{"d":"1989-11-16","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":29363},{"d":"1989-11-17","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":92644},{"d":"1989-11-20","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":43031},{"d":"1989-11-21","o":2.44,"h":2.44,"l":2.42,"c":2.42,"v":88088},{"d":"1989-11-22","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":34931},{"d":"1989-11-24","o":2.47,"h":2.49,"l":2.44,"c":2.49,"v":39994},{"d":"1989-11-27","o":2.52,"h":2.52,"l":2.49,"c":2.52,"v":37463},{"d":"1989-11-28","o":2.49,"h":2.52,"l":2.47,"c":2.47,"v":23794},{"d":"1989-11-29","o":2.49,"h":2.52,"l":2.47,"c":2.49,"v":72394},{"d":"1989-11-30","o":2.44,"h":2.44,"l":2.42,"c":2.44,"v":51638},{"d":"1989-12-01","o":2.4,"h":2.44,"l":2.4,"c":2.42,"v":20756},{"d":"1989-12-04","o":2.44,"h":2.49,"l":2.44,"c":2.47,"v":35438},{"d":"1989-12-05","o":2.47,"h":2.57,"l":2.47,"c":2.49,"v":41513},{"d":"1989-12-06","o":2.47,"h":2.49,"l":2.44,"c":2.44,"v":24806},{"d":"1989-12-07","o":2.47,"h":2.47,"l":2.44,"c":2.47,"v":75938},{"d":"1989-12-08","o":2.47,"h":2.52,"l":2.47,"c":2.47,"v":17719},{"d":"1989-12-11","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":93656},{"d":"1989-12-12","o":2.42,"h":2.49,"l":2.42,"c":2.47,"v":29869},{"d":"1989-12-13","o":2.49,"h":2.52,"l":2.47,"c":2.49,"v":51638},{"d":"1989-12-14","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":74419},{"d":"1989-12-15","o":2.44,"h":2.47,"l":2.4,"c":2.4,"v":71381},{"d":"1989-12-18","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":31388},{"d":"1989-12-19","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":37463},{"d":"1989-12-20","o":2.42,"h":2.42,"l":2.37,"c":2.37,"v":9113},{"d":"1989-12-21","o":2.35,"h":2.44,"l":2.35,"c":2.44,"v":57206},{"d":"1989-12-22","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":9619},{"d":"1989-12-26","o":2.47,"h":2.47,"l":2.42,"c":2.44,"v":24806},{"d":"1989-12-27","o":2.44,"h":2.47,"l":2.42,"c":2.42,"v":8606},{"d":"1989-12-28","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":31388},{"d":"1989-12-29","o":2.44,"h":2.57,"l":2.44,"c":2.52,"v":91631},{"d":"1990-01-02","o":2.54,"h":2.59,"l":2.52,"c":2.57,"v":64294},{"d":"1990-01-03","o":2.57,"h":2.62,"l":2.54,"c":2.62,"v":49106},{"d":"1990-01-04","o":2.62,"h":2.62,"l":2.54,"c":2.57,"v":51638},{"d":"1990-01-05","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":49613},{"d":"1990-01-08","o":2.49,"h":2.52,"l":2.47,"c":2.52,"v":32906},{"d":"1990-01-09","o":2.47,"h":2.52,"l":2.47,"c":2.49,"v":54675},{"d":"1990-01-10","o":2.44,"h":2.49,"l":2.42,"c":2.44,"v":65306},{"d":"1990-01-11","o":2.44,"h":2.49,"l":2.42,"c":2.44,"v":29363},{"d":"1990-01-12","o":2.47,"h":2.47,"l":2.4,"c":2.4,"v":57206},{"d":"1990-01-15","o":2.37,"h":2.4,"l":2.35,"c":2.35,"v":68344},{"d":"1990-01-16","o":2.32,"h":2.42,"l":2.27,"c":2.42,"v":101756},{"d":"1990-01-17","o":2.44,"h":2.47,"l":2.42,"c":2.44,"v":35438},{"d":"1990-01-18","o":2.47,"h":2.47,"l":2.4,"c":2.4,"v":25819},{"d":"1990-01-19","o":2.42,"h":2.44,"l":2.37,"c":2.42,"v":41513},{"d":"1990-01-22","o":2.37,"h":2.42,"l":2.35,"c":2.37,"v":57206},{"d":"1990-01-23","o":2.4,"h":2.4,"l":2.3,"c":2.3,"v":1299038},{"d":"1990-01-24","o":2.3,"h":2.3,"l":2.25,"c":2.25,"v":54169},{"d":"1990-01-25","o":2.27,"h":2.3,"l":2.25,"c":2.27,"v":18731},{"d":"1990-01-26","o":2.25,"h":2.3,"l":2.25,"c":2.27,"v":22781},{"d":"1990-01-29","o":2.22,"h":2.25,"l":2.17,"c":2.2,"v":44550},{"d":"1990-01-30","o":2.2,"h":2.2,"l":2.12,"c":2.12,"v":43538},{"d":"1990-01-31","o":2.15,"h":2.17,"l":2.1,"c":2.12,"v":24806},{"d":"1990-02-01","o":2.12,"h":2.15,"l":2.1,"c":2.15,"v":17719},{"d":"1990-02-02","o":2.12,"h":2.17,"l":2.12,"c":2.15,"v":8100},{"d":"1990-02-05","o":2.12,"h":2.17,"l":2.12,"c":2.12,"v":11138},{"d":"1990-02-06","o":2.1,"h":2.17,"l":2.1,"c":2.17,"v":48600},{"d":"1990-02-07","o":2.17,"h":2.3,"l":2.17,"c":2.3,"v":156431},{"d":"1990-02-08","o":2.32,"h":2.35,"l":2.3,"c":2.32,"v":31894},{"d":"1990-02-09","o":2.35,"h":2.35,"l":2.27,"c":2.3,"v":24300},{"d":"1990-02-12","o":2.32,"h":2.32,"l":2.25,"c":2.3,"v":21769},{"d":"1990-02-13","o":2.3,"h":2.3,"l":2.15,"c":2.17,"v":32400},{"d":"1990-02-14","o":2.15,"h":2.17,"l":2.1,"c":2.17,"v":330075},{"d":"1990-02-15","o":2.22,"h":2.27,"l":2.22,"c":2.27,"v":7088},{"d":"1990-02-16","o":2.27,"h":2.27,"l":2.17,"c":2.22,"v":301219},{"d":"1990-02-20","o":2.2,"h":2.22,"l":2.17,"c":2.22,"v":49106},{"d":"1990-02-21","o":2.22,"h":2.25,"l":2.2,"c":2.22,"v":60750},{"d":"1990-02-22","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":24806},{"d":"1990-02-23","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":38981},{"d":"1990-02-26","o":2.22,"h":2.27,"l":2.2,"c":2.22,"v":32400},{"d":"1990-02-27","o":2.25,"h":2.27,"l":2.22,"c":2.27,"v":96188},{"d":"1990-02-28","o":2.25,"h":2.27,"l":2.2,"c":2.27,"v":61256},{"d":"1990-03-01","o":2.25,"h":2.3,"l":2.22,"c":2.27,"v":52144},{"d":"1990-03-02","o":2.25,"h":2.27,"l":2.22,"c":2.27,"v":36956},{"d":"1990-03-05","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":23288},{"d":"1990-03-06","o":2.25,"h":2.25,"l":2.22,"c":2.22,"v":13669},{"d":"1990-03-07","o":2.22,"h":2.27,"l":2.22,"c":2.27,"v":404494},{"d":"1990-03-08","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":37969},{"d":"1990-03-09","o":2.22,"h":2.27,"l":2.22,"c":2.27,"v":11138},{"d":"1990-03-12","o":2.27,"h":2.27,"l":2.22,"c":2.22,"v":21263},{"d":"1990-03-13","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":40500},{"d":"1990-03-14","o":2.22,"h":2.25,"l":2.17,"c":2.17,"v":32400},{"d":"1990-03-15","o":2.17,"h":2.17,"l":2.15,"c":2.17,"v":13669},{"d":"1990-03-16","o":2.17,"h":2.22,"l":2.17,"c":2.22,"v":163013},{"d":"1990-03-19","o":2.2,"h":2.2,"l":2.12,"c":2.15,"v":49106},{"d":"1990-03-20","o":2.17,"h":2.22,"l":2.15,"c":2.22,"v":94163},{"d":"1990-03-21","o":2.22,"h":2.32,"l":2.22,"c":2.27,"v":52144},{"d":"1990-03-22","o":2.27,"h":2.32,"l":2.22,"c":2.32,"v":23288},{"d":"1990-03-23","o":2.3,"h":2.32,"l":2.27,"c":2.27,"v":42525},{"d":"1990-03-26","o":2.27,"h":2.3,"l":2.27,"c":2.27,"v":21263},{"d":"1990-03-27","o":2.25,"h":2.3,"l":2.25,"c":2.25,"v":11138},{"d":"1990-03-28","o":2.25,"h":2.27,"l":2.2,"c":2.27,"v":39488},{"d":"1990-03-29","o":2.27,"h":2.27,"l":2.22,"c":2.25,"v":25313},{"d":"1990-03-30","o":2.25,"h":2.27,"l":2.22,"c":2.25,"v":161494},{"d":"1990-04-02","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":41006},{"d":"1990-04-03","o":2.27,"h":2.3,"l":2.25,"c":2.27,"v":46575},{"d":"1990-04-04","o":2.25,"h":2.27,"l":2.25,"c":2.25,"v":30375},{"d":"1990-04-05","o":2.27,"h":2.3,"l":2.27,"c":2.27,"v":19744},{"d":"1990-04-06","o":2.27,"h":2.3,"l":2.25,"c":2.25,"v":18731},{"d":"1990-04-09","o":2.27,"h":2.27,"l":2.22,"c":2.25,"v":24300},{"d":"1990-04-10","o":2.25,"h":2.27,"l":2.22,"c":2.27,"v":30881},{"d":"1990-04-11","o":2.27,"h":2.27,"l":2.22,"c":2.27,"v":28856},{"d":"1990-04-12","o":2.27,"h":2.27,"l":2.22,"c":2.27,"v":23794},{"d":"1990-04-16","o":2.3,"h":2.3,"l":2.27,"c":2.27,"v":27844},{"d":"1990-04-17","o":2.27,"h":2.27,"l":2.22,"c":2.22,"v":32906},{"d":"1990-04-18","o":2.27,"h":2.27,"l":2.2,"c":2.25,"v":237938},{"d":"1990-04-19","o":2.27,"h":2.42,"l":2.27,"c":2.37,"v":92644},{"d":"1990-04-20","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":62775},{"d":"1990-04-23","o":2.37,"h":2.37,"l":2.32,"c":2.32,"v":52650},{"d":"1990-04-24","o":2.37,"h":2.37,"l":2.32,"c":2.35,"v":25313},{"d":"1990-04-25","o":2.37,"h":2.37,"l":2.32,"c":2.37,"v":9113},{"d":"1990-04-26","o":2.4,"h":2.44,"l":2.37,"c":2.37,"v":126056},{"d":"1990-04-27","o":2.44,"h":2.44,"l":2.37,"c":2.42,"v":28350},{"d":"1990-04-30","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":16706},{"d":"1990-05-01","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":9113},{"d":"1990-05-02","o":2.32,"h":2.4,"l":2.32,"c":2.4,"v":54675},{"d":"1990-05-03","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":151875},{"d":"1990-05-04","o":2.44,"h":2.49,"l":2.44,"c":2.44,"v":23288},{"d":"1990-05-07","o":2.47,"h":2.57,"l":2.47,"c":2.54,"v":45056},{"d":"1990-05-08","o":2.57,"h":2.64,"l":2.54,"c":2.57,"v":75431},{"d":"1990-05-09","o":2.57,"h":2.57,"l":2.49,"c":2.52,"v":15694},{"d":"1990-05-10","o":2.49,"h":2.52,"l":2.49,"c":2.52,"v":21263},{"d":"1990-05-11","o":2.52,"h":2.54,"l":2.49,"c":2.54,"v":24300},{"d":"1990-05-14","o":2.52,"h":2.54,"l":2.47,"c":2.49,"v":29869},{"d":"1990-05-15","o":2.49,"h":2.54,"l":2.49,"c":2.49,"v":14681},{"d":"1990-05-16","o":2.52,"h":2.52,"l":2.49,"c":2.49,"v":14681},{"d":"1990-05-17","o":2.49,"h":2.62,"l":2.49,"c":2.59,"v":83531},{"d":"1990-05-18","o":2.59,"h":2.62,"l":2.57,"c":2.59,"v":94669},{"d":"1990-05-21","o":2.62,"h":2.69,"l":2.62,"c":2.67,"v":111375},{"d":"1990-05-22","o":2.69,"h":2.69,"l":2.64,"c":2.64,"v":87075},{"d":"1990-05-23","o":2.64,"h":2.64,"l":2.59,"c":2.59,"v":42525},{"d":"1990-05-24","o":2.64,"h":2.64,"l":2.59,"c":2.62,"v":12656},{"d":"1990-05-25","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":26325},{"d":"1990-05-29","o":2.52,"h":2.57,"l":2.52,"c":2.57,"v":28856},{"d":"1990-05-30","o":2.57,"h":2.59,"l":2.57,"c":2.57,"v":85050},{"d":"1990-05-31","o":2.57,"h":2.62,"l":2.57,"c":2.57,"v":24300},{"d":"1990-06-01","o":2.57,"h":2.57,"l":2.52,"c":2.57,"v":36450},{"d":"1990-06-04","o":2.59,"h":2.62,"l":2.57,"c":2.59,"v":21769},{"d":"1990-06-05","o":2.59,"h":2.64,"l":2.57,"c":2.57,"v":15694},{"d":"1990-06-06","o":2.59,"h":2.59,"l":2.57,"c":2.59,"v":12150},{"d":"1990-06-07","o":2.62,"h":2.62,"l":2.49,"c":2.52,"v":27338},{"d":"1990-06-08","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":7088},{"d":"1990-06-11","o":2.49,"h":2.54,"l":2.49,"c":2.54,"v":31894},{"d":"1990-06-12","o":2.52,"h":2.54,"l":2.49,"c":2.52,"v":19744},{"d":"1990-06-13","o":2.49,"h":2.54,"l":2.49,"c":2.52,"v":11644},{"d":"1990-06-14","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":20250},{"d":"1990-06-15","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":12656},{"d":"1990-06-18","o":2.52,"h":2.57,"l":2.52,"c":2.52,"v":14681},{"d":"1990-06-19","o":2.57,"h":2.57,"l":2.52,"c":2.57,"v":144788},{"d":"1990-06-20","o":2.54,"h":2.59,"l":2.54,"c":2.57,"v":10631},{"d":"1990-06-21","o":2.54,"h":2.57,"l":2.52,"c":2.54,"v":12656},{"d":"1990-06-22","o":2.54,"h":2.59,"l":2.54,"c":2.54,"v":33413},{"d":"1990-06-25","o":2.54,"h":2.57,"l":2.54,"c":2.54,"v":34425},{"d":"1990-06-26","o":2.57,"h":2.59,"l":2.54,"c":2.54,"v":62775},{"d":"1990-06-27","o":2.54,"h":2.59,"l":2.54,"c":2.57,"v":48600},{"d":"1990-06-28","o":2.54,"h":2.72,"l":2.54,"c":2.72,"v":197944},{"d":"1990-06-29","o":2.74,"h":2.81,"l":2.69,"c":2.79,"v":116944},{"d":"1990-07-02","o":2.79,"h":2.79,"l":2.72,"c":2.74,"v":72900},{"d":"1990-07-03","o":2.74,"h":2.79,"l":2.69,"c":2.72,"v":43031},{"d":"1990-07-05","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":5569},{"d":"1990-07-06","o":2.72,"h":2.77,"l":2.67,"c":2.72,"v":52144},{"d":"1990-07-09","o":2.74,"h":2.74,"l":2.72,"c":2.74,"v":19744},{"d":"1990-07-10","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":41513},{"d":"1990-07-11","o":2.77,"h":2.81,"l":2.77,"c":2.81,"v":91125},{"d":"1990-07-12","o":2.79,"h":2.86,"l":2.77,"c":2.86,"v":100744},{"d":"1990-07-13","o":2.84,"h":2.89,"l":2.81,"c":2.81,"v":308306},{"d":"1990-07-16","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":25313},{"d":"1990-07-17","o":2.81,"h":2.86,"l":2.81,"c":2.81,"v":31388},{"d":"1990-07-18","o":2.81,"h":2.86,"l":2.77,"c":2.81,"v":85556},{"d":"1990-07-19","o":2.81,"h":2.84,"l":2.79,"c":2.84,"v":84544},{"d":"1990-07-20","o":2.84,"h":2.84,"l":2.74,"c":2.74,"v":55688},{"d":"1990-07-23","o":2.72,"h":2.72,"l":2.62,"c":2.62,"v":48600},{"d":"1990-07-24","o":2.62,"h":2.64,"l":2.54,"c":2.59,"v":82519},{"d":"1990-07-25","o":2.64,"h":2.67,"l":2.62,"c":2.67,"v":37463},{"d":"1990-07-26","o":2.64,"h":2.67,"l":2.59,"c":2.59,"v":19238},{"d":"1990-07-27","o":2.59,"h":2.62,"l":2.59,"c":2.59,"v":9619},{"d":"1990-07-30","o":2.59,"h":2.64,"l":2.57,"c":2.64,"v":97706},{"d":"1990-07-31","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":34931},{"d":"1990-08-01","o":2.67,"h":2.67,"l":2.62,"c":2.64,"v":8606},{"d":"1990-08-02","o":2.62,"h":2.62,"l":2.57,"c":2.59,"v":32906},{"d":"1990-08-03","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":98719},{"d":"1990-08-06","o":2.49,"h":2.49,"l":2.4,"c":2.42,"v":146813},{"d":"1990-08-07","o":2.47,"h":2.49,"l":2.44,"c":2.49,"v":178200},{"d":"1990-08-08","o":2.52,"h":2.57,"l":2.49,"c":2.52,"v":56700},{"d":"1990-08-09","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":132638},{"d":"1990-08-10","o":2.54,"h":2.54,"l":2.52,"c":2.54,"v":26325},{"d":"1990-08-13","o":2.47,"h":2.54,"l":2.47,"c":2.54,"v":103781},{"d":"1990-08-14","o":2.52,"h":2.57,"l":2.52,"c":2.54,"v":18225},{"d":"1990-08-15","o":2.57,"h":2.62,"l":2.57,"c":2.57,"v":59231},{"d":"1990-08-16","o":2.52,"h":2.57,"l":2.52,"c":2.54,"v":30881},{"d":"1990-08-17","o":2.52,"h":2.52,"l":2.47,"c":2.49,"v":21263},{"d":"1990-08-20","o":2.47,"h":2.47,"l":2.37,"c":2.44,"v":23794},{"d":"1990-08-21","o":2.4,"h":2.42,"l":2.35,"c":2.4,"v":62269},{"d":"1990-08-22","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":24300},{"d":"1990-08-23","o":2.4,"h":2.4,"l":2.27,"c":2.3,"v":131119},{"d":"1990-08-24","o":2.3,"h":2.35,"l":2.3,"c":2.32,"v":44550},{"d":"1990-08-27","o":2.35,"h":2.42,"l":2.35,"c":2.37,"v":64294},{"d":"1990-08-28","o":2.37,"h":2.37,"l":2.32,"c":2.35,"v":14681},{"d":"1990-08-29","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":10125},{"d":"1990-08-30","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":42525},{"d":"1990-08-31","o":2.35,"h":2.42,"l":2.35,"c":2.4,"v":27844},{"d":"1990-09-04","o":2.37,"h":2.4,"l":2.35,"c":2.37,"v":14175},{"d":"1990-09-05","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":28350},{"d":"1990-09-06","o":2.37,"h":2.4,"l":2.37,"c":2.37,"v":26325},{"d":"1990-09-07","o":2.37,"h":2.44,"l":2.37,"c":2.42,"v":17213},{"d":"1990-09-10","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":24300},{"d":"1990-09-11","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":8606},{"d":"1990-09-12","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":25313},{"d":"1990-09-13","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":31894},{"d":"1990-09-14","o":2.42,"h":2.47,"l":2.42,"c":2.44,"v":9113},{"d":"1990-09-17","o":2.42,"h":2.42,"l":2.4,"c":2.42,"v":11644},{"d":"1990-09-18","o":2.42,"h":2.44,"l":2.4,"c":2.4,"v":40500},{"d":"1990-09-19","o":2.4,"h":2.44,"l":2.4,"c":2.42,"v":29869},{"d":"1990-09-20","o":2.42,"h":2.42,"l":2.37,"c":2.37,"v":25819},{"d":"1990-09-21","o":2.4,"h":2.4,"l":2.27,"c":2.27,"v":123525},{"d":"1990-09-24","o":2.25,"h":2.25,"l":2.15,"c":2.15,"v":105806},{"d":"1990-09-25","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":94669},{"d":"1990-09-26","o":2.17,"h":2.22,"l":2.17,"c":2.2,"v":21263},{"d":"1990-09-27","o":2.2,"h":2.25,"l":2.17,"c":2.17,"v":42019},{"d":"1990-09-28","o":2.17,"h":2.2,"l":2.15,"c":2.17,"v":128588},{"d":"1990-10-01","o":2.22,"h":2.22,"l":2.2,"c":2.22,"v":60244},{"d":"1990-10-02","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":33413},{"d":"1990-10-03","o":2.25,"h":2.27,"l":2.22,"c":2.22,"v":18225},{"d":"1990-10-04","o":2.22,"h":2.27,"l":2.22,"c":2.25,"v":37463},{"d":"1990-10-05","o":2.22,"h":2.25,"l":2.2,"c":2.25,"v":30375},{"d":"1990-10-08","o":2.32,"h":2.32,"l":2.27,"c":2.27,"v":18731},{"d":"1990-10-09","o":2.3,"h":2.3,"l":2.27,"c":2.27,"v":10125},{"d":"1990-10-10","o":2.25,"h":2.3,"l":2.22,"c":2.3,"v":21263},{"d":"1990-10-11","o":2.3,"h":2.3,"l":2.22,"c":2.25,"v":39488},{"d":"1990-10-12","o":2.25,"h":2.3,"l":2.25,"c":2.25,"v":83531},{"d":"1990-10-15","o":2.25,"h":2.27,"l":2.25,"c":2.27,"v":18731},{"d":"1990-10-16","o":2.25,"h":2.25,"l":2.22,"c":2.25,"v":46575},{"d":"1990-10-17","o":2.27,"h":2.27,"l":2.22,"c":2.25,"v":17719},{"d":"1990-10-18","o":2.32,"h":2.32,"l":2.3,"c":2.32,"v":113400},{"d":"1990-10-19","o":2.37,"h":2.47,"l":2.37,"c":2.44,"v":23288},{"d":"1990-10-22","o":2.42,"h":2.59,"l":2.42,"c":2.52,"v":105806},{"d":"1990-10-23","o":2.62,"h":2.62,"l":2.54,"c":2.62,"v":72394},{"d":"1990-10-24","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":24300},{"d":"1990-10-25","o":2.49,"h":2.49,"l":2.47,"c":2.47,"v":16200},{"d":"1990-10-26","o":2.44,"h":2.49,"l":2.44,"c":2.49,"v":8606},{"d":"1990-10-29","o":2.49,"h":2.49,"l":2.42,"c":2.42,"v":15188},{"d":"1990-10-30","o":2.37,"h":2.37,"l":2.32,"c":2.37,"v":13669},{"d":"1990-10-31","o":2.35,"h":2.35,"l":2.32,"c":2.32,"v":9113},{"d":"1990-11-01","o":2.3,"h":2.42,"l":2.27,"c":2.42,"v":241988},{"d":"1990-11-02","o":2.44,"h":2.52,"l":2.4,"c":2.4,"v":51638},{"d":"1990-11-05","o":2.44,"h":2.52,"l":2.42,"c":2.52,"v":19744},{"d":"1990-11-06","o":2.47,"h":2.49,"l":2.47,"c":2.47,"v":3038},{"d":"1990-11-07","o":2.42,"h":2.49,"l":2.4,"c":2.4,"v":10125},{"d":"1990-11-08","o":2.44,"h":2.47,"l":2.37,"c":2.44,"v":33919},{"d":"1990-11-09","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":17719},{"d":"1990-11-12","o":2.4,"h":2.52,"l":2.4,"c":2.52,"v":46069},{"d":"1990-11-13","o":2.54,"h":2.67,"l":2.52,"c":2.59,"v":111375},{"d":"1990-11-14","o":2.54,"h":2.62,"l":2.54,"c":2.62,"v":8606},{"d":"1990-11-15","o":2.62,"h":2.62,"l":2.49,"c":2.52,"v":22781},{"d":"1990-11-16","o":2.52,"h":2.57,"l":2.52,"c":2.54,"v":115931},{"d":"1990-11-19","o":2.54,"h":2.67,"l":2.54,"c":2.62,"v":42019},{"d":"1990-11-20","o":2.62,"h":2.74,"l":2.62,"c":2.72,"v":51638},{"d":"1990-11-21","o":2.74,"h":2.86,"l":2.69,"c":2.79,"v":218194},{"d":"1990-11-23","o":2.77,"h":2.84,"l":2.77,"c":2.79,"v":587756},{"d":"1990-11-26","o":2.79,"h":2.79,"l":2.77,"c":2.79,"v":16200},{"d":"1990-11-27","o":2.77,"h":2.81,"l":2.72,"c":2.79,"v":36956},{"d":"1990-11-28","o":2.77,"h":2.86,"l":2.77,"c":2.81,"v":142256},{"d":"1990-11-29","o":2.81,"h":2.86,"l":2.81,"c":2.84,"v":274894},{"d":"1990-11-30","o":2.79,"h":2.86,"l":2.77,"c":2.84,"v":23288},{"d":"1990-12-03","o":2.84,"h":2.91,"l":2.84,"c":2.84,"v":95175},{"d":"1990-12-04","o":2.81,"h":2.86,"l":2.72,"c":2.81,"v":125550},{"d":"1990-12-05","o":2.84,"h":2.84,"l":2.77,"c":2.79,"v":12150},{"d":"1990-12-06","o":2.81,"h":2.84,"l":2.74,"c":2.74,"v":177188},{"d":"1990-12-07","o":2.77,"h":2.84,"l":2.77,"c":2.81,"v":68344},{"d":"1990-12-10","o":2.79,"h":2.84,"l":2.79,"c":2.84,"v":24806},{"d":"1990-12-11","o":2.81,"h":2.91,"l":2.77,"c":2.86,"v":102769},{"d":"1990-12-12","o":2.84,"h":2.91,"l":2.81,"c":2.81,"v":72394},{"d":"1990-12-13","o":2.84,"h":2.86,"l":2.84,"c":2.84,"v":33413},{"d":"1990-12-14","o":2.86,"h":2.86,"l":2.79,"c":2.79,"v":86569},{"d":"1990-12-17","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":42019},{"d":"1990-12-18","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":6075},{"d":"1990-12-19","o":2.77,"h":2.94,"l":2.77,"c":2.86,"v":106313},{"d":"1990-12-20","o":2.91,"h":2.96,"l":2.86,"c":2.89,"v":110363},{"d":"1990-12-21","o":2.91,"h":2.96,"l":2.89,"c":2.89,"v":68344},{"d":"1990-12-24","o":2.86,"h":2.91,"l":2.86,"c":2.91,"v":18731},{"d":"1990-12-26","o":2.89,"h":2.91,"l":2.89,"c":2.91,"v":6581},{"d":"1990-12-27","o":2.86,"h":2.89,"l":2.84,"c":2.86,"v":19744},{"d":"1990-12-28","o":2.91,"h":2.91,"l":2.89,"c":2.89,"v":14681},{"d":"1990-12-31","o":2.94,"h":2.96,"l":2.91,"c":2.96,"v":14175},{"d":"1991-01-02","o":2.96,"h":2.99,"l":2.91,"c":2.94,"v":98719},{"d":"1991-01-03","o":2.96,"h":2.96,"l":2.89,"c":2.91,"v":131625},{"d":"1991-01-04","o":2.94,"h":2.94,"l":2.86,"c":2.86,"v":21263},{"d":"1991-01-07","o":2.86,"h":2.89,"l":2.84,"c":2.84,"v":98213},{"d":"1991-01-08","o":2.84,"h":2.89,"l":2.84,"c":2.84,"v":116944},{"d":"1991-01-09","o":2.89,"h":2.91,"l":2.86,"c":2.86,"v":65813},{"d":"1991-01-10","o":2.84,"h":2.96,"l":2.84,"c":2.84,"v":74419},{"d":"1991-01-11","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":29363},{"d":"1991-01-14","o":2.84,"h":2.86,"l":2.79,"c":2.86,"v":41006},{"d":"1991-01-15","o":2.84,"h":2.84,"l":2.79,"c":2.79,"v":28350},{"d":"1991-01-16","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":19744},{"d":"1991-01-17","o":2.86,"h":2.89,"l":2.81,"c":2.86,"v":44044},{"d":"1991-01-18","o":2.86,"h":2.86,"l":2.81,"c":2.86,"v":42019},{"d":"1991-01-21","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":22275},{"d":"1991-01-22","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":45563},{"d":"1991-01-23","o":2.79,"h":2.79,"l":2.77,"c":2.79,"v":24806},{"d":"1991-01-24","o":2.77,"h":2.89,"l":2.77,"c":2.84,"v":277931},{"d":"1991-01-25","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":41006},{"d":"1991-01-28","o":2.81,"h":2.86,"l":2.81,"c":2.86,"v":65306},{"d":"1991-01-29","o":2.84,"h":2.91,"l":2.84,"c":2.91,"v":6581},{"d":"1991-01-30","o":2.91,"h":2.96,"l":2.86,"c":2.89,"v":48600},{"d":"1991-01-31","o":2.89,"h":3.01,"l":2.86,"c":2.96,"v":70369},{"d":"1991-02-01","o":2.99,"h":3.11,"l":2.99,"c":3.11,"v":198956},{"d":"1991-02-04","o":3.04,"h":3.14,"l":2.99,"c":2.99,"v":149850},{"d":"1991-02-05","o":3.01,"h":3.11,"l":3.01,"c":3.06,"v":142763},{"d":"1991-02-06","o":3.06,"h":3.09,"l":2.91,"c":2.91,"v":112388},{"d":"1991-02-07","o":2.96,"h":3.23,"l":2.96,"c":3.21,"v":403481},{"d":"1991-02-08","o":3.23,"h":3.36,"l":3.23,"c":3.31,"v":611550},{"d":"1991-02-11","o":3.31,"h":3.46,"l":3.31,"c":3.41,"v":393863},{"d":"1991-02-12","o":3.43,"h":3.53,"l":3.43,"c":3.51,"v":523463},{"d":"1991-02-13","o":3.46,"h":3.7,"l":3.46,"c":3.6,"v":581681},{"d":"1991-02-14","o":3.56,"h":3.6,"l":3.38,"c":3.46,"v":266794},{"d":"1991-02-15","o":3.46,"h":3.56,"l":3.46,"c":3.56,"v":190350},{"d":"1991-02-19","o":3.53,"h":3.53,"l":3.46,"c":3.48,"v":166050},{"d":"1991-02-20","o":3.43,"h":3.56,"l":3.43,"c":3.56,"v":204525},{"d":"1991-02-21","o":3.51,"h":3.56,"l":3.48,"c":3.53,"v":106313},{"d":"1991-02-22","o":3.48,"h":3.53,"l":3.46,"c":3.48,"v":91125},{"d":"1991-02-25","o":3.53,"h":3.56,"l":3.51,"c":3.53,"v":98719},{"d":"1991-02-26","o":3.51,"h":3.56,"l":3.51,"c":3.51,"v":561938},{"d":"1991-02-27","o":3.53,"h":3.53,"l":3.48,"c":3.51,"v":171619},{"d":"1991-02-28","o":3.53,"h":3.53,"l":3.46,"c":3.53,"v":297169},{"d":"1991-03-01","o":3.53,"h":3.53,"l":3.41,"c":3.43,"v":76444},{"d":"1991-03-04","o":3.41,"h":3.51,"l":3.41,"c":3.51,"v":247556},{"d":"1991-03-05","o":3.56,"h":3.65,"l":3.53,"c":3.56,"v":410569},{"d":"1991-03-06","o":3.58,"h":3.7,"l":3.56,"c":3.68,"v":287550},{"d":"1991-03-07","o":3.63,"h":3.68,"l":3.63,"c":3.65,"v":180731},{"d":"1991-03-08","o":3.65,"h":3.75,"l":3.65,"c":3.7,"v":119981},{"d":"1991-03-11","o":3.63,"h":3.75,"l":3.6,"c":3.7,"v":102769},{"d":"1991-03-12","o":3.7,"h":3.7,"l":3.56,"c":3.56,"v":300713},{"d":"1991-03-13","o":3.51,"h":3.63,"l":3.51,"c":3.63,"v":153394},{"d":"1991-03-14","o":3.63,"h":3.65,"l":3.58,"c":3.58,"v":47588},{"d":"1991-03-15","o":3.6,"h":3.63,"l":3.58,"c":3.58,"v":59738},{"d":"1991-03-18","o":3.56,"h":3.6,"l":3.51,"c":3.56,"v":106819},{"d":"1991-03-19","o":3.53,"h":3.6,"l":3.48,"c":3.6,"v":287044},{"d":"1991-03-20","o":3.6,"h":3.68,"l":3.58,"c":3.65,"v":171113},{"d":"1991-03-21","o":3.6,"h":3.8,"l":3.6,"c":3.78,"v":307294},{"d":"1991-03-22","o":3.83,"h":3.9,"l":3.8,"c":3.9,"v":156938},{"d":"1991-03-25","o":3.85,"h":3.95,"l":3.85,"c":3.93,"v":318938},{"d":"1991-03-26","o":3.93,"h":3.95,"l":3.88,"c":3.9,"v":78975},{"d":"1991-03-27","o":3.85,"h":3.9,"l":3.73,"c":3.8,"v":98213},{"d":"1991-03-28","o":3.8,"h":3.88,"l":3.78,"c":3.83,"v":46575},{"d":"1991-04-01","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":44044},{"d":"1991-04-02","o":3.75,"h":3.83,"l":3.75,"c":3.8,"v":56700},{"d":"1991-04-03","o":3.85,"h":3.93,"l":3.8,"c":3.88,"v":53156},{"d":"1991-04-04","o":3.83,"h":3.88,"l":3.8,"c":3.85,"v":61763},{"d":"1991-04-05","o":3.9,"h":3.93,"l":3.73,"c":3.8,"v":88088},{"d":"1991-04-08","o":3.75,"h":3.88,"l":3.75,"c":3.85,"v":128081},{"d":"1991-04-09","o":3.83,"h":3.88,"l":3.8,"c":3.85,"v":72394},{"d":"1991-04-10","o":3.85,"h":3.9,"l":3.8,"c":3.9,"v":51638},{"d":"1991-04-11","o":3.95,"h":4.22,"l":3.95,"c":4.22,"v":254138},{"d":"1991-04-12","o":4.32,"h":4.32,"l":4.05,"c":4.05,"v":222244},{"d":"1991-04-15","o":4.1,"h":4.15,"l":4.05,"c":4.07,"v":23794},{"d":"1991-04-16","o":4.05,"h":4.12,"l":3.98,"c":4.02,"v":58725},{"d":"1991-04-17","o":4.02,"h":4.2,"l":3.88,"c":3.93,"v":177694},{"d":"1991-04-18","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":128081},{"d":"1991-04-19","o":3.85,"h":4.07,"l":3.85,"c":4.07,"v":146306},{"d":"1991-04-22","o":3.95,"h":4.05,"l":3.95,"c":4,"v":114919},{"d":"1991-04-23","o":3.95,"h":4,"l":3.88,"c":3.93,"v":58725},{"d":"1991-04-24","o":3.93,"h":3.93,"l":3.8,"c":3.93,"v":73406},{"d":"1991-04-25","o":3.93,"h":3.93,"l":3.83,"c":3.88,"v":42019},{"d":"1991-04-26","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":27844},{"d":"1991-04-29","o":3.85,"h":3.9,"l":3.83,"c":3.9,"v":76444},{"d":"1991-04-30","o":3.8,"h":3.83,"l":3.6,"c":3.73,"v":155925},{"d":"1991-05-01","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":37463},{"d":"1991-05-02","o":3.75,"h":3.83,"l":3.75,"c":3.83,"v":51638},{"d":"1991-05-03","o":3.83,"h":3.83,"l":3.8,"c":3.8,"v":24300},{"d":"1991-05-06","o":3.83,"h":3.95,"l":3.83,"c":3.93,"v":73406},{"d":"1991-05-07","o":3.9,"h":4,"l":3.9,"c":3.95,"v":152888},{"d":"1991-05-08","o":3.95,"h":3.98,"l":3.88,"c":3.93,"v":75938},{"d":"1991-05-09","o":3.88,"h":3.9,"l":3.85,"c":3.85,"v":28350},{"d":"1991-05-10","o":3.9,"h":4,"l":3.9,"c":3.95,"v":186300},{"d":"1991-05-13","o":3.95,"h":4.02,"l":3.93,"c":4,"v":236419},{"d":"1991-05-14","o":3.95,"h":4,"l":3.9,"c":3.95,"v":119981},{"d":"1991-05-15","o":3.95,"h":4,"l":3.85,"c":3.9,"v":242494},{"d":"1991-05-16","o":3.85,"h":3.88,"l":3.73,"c":3.8,"v":84544},{"d":"1991-05-17","o":3.78,"h":3.9,"l":3.78,"c":3.85,"v":231356},{"d":"1991-05-20","o":3.8,"h":3.85,"l":3.8,"c":3.85,"v":58219},{"d":"1991-05-21","o":3.85,"h":3.85,"l":3.73,"c":3.73,"v":218194},{"d":"1991-05-22","o":3.68,"h":3.88,"l":3.65,"c":3.88,"v":133650},{"d":"1991-05-23","o":3.85,"h":3.93,"l":3.85,"c":3.9,"v":27844},{"d":"1991-05-24","o":3.9,"h":3.9,"l":3.88,"c":3.88,"v":9619},{"d":"1991-05-28","o":3.93,"h":4.02,"l":3.93,"c":4,"v":152888},{"d":"1991-05-29","o":4.05,"h":4.22,"l":4.05,"c":4.22,"v":462713},{"d":"1991-05-30","o":4.17,"h":4.32,"l":4.17,"c":4.27,"v":211106},{"d":"1991-05-31","o":4.35,"h":4.4,"l":4.3,"c":4.32,"v":240975},{"d":"1991-06-03","o":4.3,"h":4.4,"l":4.3,"c":4.37,"v":278944},{"d":"1991-06-04","o":4.35,"h":4.44,"l":4.35,"c":4.4,"v":254138},{"d":"1991-06-05","o":4.42,"h":4.57,"l":4.37,"c":4.54,"v":213638},{"d":"1991-06-06","o":4.52,"h":4.59,"l":4.49,"c":4.54,"v":115931},{"d":"1991-06-07","o":4.54,"h":4.59,"l":4.52,"c":4.57,"v":239456},{"d":"1991-06-10","o":4.54,"h":4.54,"l":4.49,"c":4.52,"v":82519},{"d":"1991-06-11","o":4.57,"h":4.57,"l":4.52,"c":4.54,"v":96694},{"d":"1991-06-12","o":4.54,"h":4.59,"l":4.54,"c":4.59,"v":66825},{"d":"1991-06-13","o":4.54,"h":4.59,"l":4.54,"c":4.54,"v":69863},{"d":"1991-06-14","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":352350},{"d":"1991-06-17","o":4.69,"h":4.74,"l":4.67,"c":4.67,"v":186300},{"d":"1991-06-18","o":4.64,"h":4.67,"l":4.64,"c":4.64,"v":59738},{"d":"1991-06-19","o":4.62,"h":4.64,"l":4.59,"c":4.59,"v":84544},{"d":"1991-06-20","o":4.59,"h":4.67,"l":4.59,"c":4.67,"v":67838},{"d":"1991-06-21","o":4.67,"h":4.67,"l":4.54,"c":4.64,"v":106819},{"d":"1991-06-24","o":4.67,"h":4.72,"l":4.62,"c":4.72,"v":72394},{"d":"1991-06-25","o":4.67,"h":4.69,"l":4.54,"c":4.62,"v":96188},{"d":"1991-06-26","o":4.57,"h":4.57,"l":4.52,"c":4.54,"v":93656},{"d":"1991-06-27","o":4.59,"h":4.62,"l":4.54,"c":4.54,"v":83531},{"d":"1991-06-28","o":4.59,"h":4.59,"l":4.54,"c":4.54,"v":73406},{"d":"1991-07-01","o":4.57,"h":4.64,"l":4.54,"c":4.59,"v":125044},{"d":"1991-07-02","o":4.57,"h":4.64,"l":4.57,"c":4.59,"v":63281},{"d":"1991-07-03","o":4.57,"h":4.59,"l":4.57,"c":4.57,"v":55181},{"d":"1991-07-05","o":4.57,"h":4.67,"l":4.54,"c":4.64,"v":63281},{"d":"1991-07-08","o":4.59,"h":4.64,"l":4.54,"c":4.64,"v":122513},{"d":"1991-07-09","o":4.64,"h":4.64,"l":4.57,"c":4.59,"v":43538},{"d":"1991-07-10","o":4.59,"h":4.64,"l":4.57,"c":4.62,"v":51638},{"d":"1991-07-11","o":4.64,"h":4.69,"l":4.59,"c":4.69,"v":160988},{"d":"1991-07-12","o":4.77,"h":5.01,"l":4.77,"c":4.96,"v":271856},{"d":"1991-07-15","o":5.01,"h":5.09,"l":4.89,"c":4.94,"v":351338},{"d":"1991-07-16","o":4.94,"h":4.94,"l":4.84,"c":4.94,"v":340706},{"d":"1991-07-17","o":4.85,"h":4.96,"l":4.81,"c":4.89,"v":60413},{"d":"1991-07-18","o":4.93,"h":5,"l":4.85,"c":4.96,"v":118800},{"d":"1991-07-19","o":5,"h":5.19,"l":4.96,"c":5,"v":269325},{"d":"1991-07-22","o":5.07,"h":5.11,"l":5,"c":5,"v":121163},{"d":"1991-07-23","o":4.96,"h":5.04,"l":4.81,"c":4.96,"v":170775},{"d":"1991-07-24","o":4.89,"h":4.96,"l":4.85,"c":4.93,"v":76275},{"d":"1991-07-25","o":4.85,"h":4.96,"l":4.81,"c":4.93,"v":101250},{"d":"1991-07-26","o":4.85,"h":4.96,"l":4.85,"c":4.96,"v":68850},{"d":"1991-07-29","o":5,"h":5.04,"l":4.93,"c":4.93,"v":99563},{"d":"1991-07-30","o":4.93,"h":5,"l":4.85,"c":4.85,"v":60075},{"d":"1991-07-31","o":4.85,"h":4.89,"l":4.59,"c":4.81,"v":129263},{"d":"1991-08-01","o":4.85,"h":4.89,"l":4.7,"c":4.7,"v":206550},{"d":"1991-08-02","o":4.78,"h":4.89,"l":4.78,"c":4.85,"v":72900},{"d":"1991-08-05","o":4.74,"h":4.89,"l":4.74,"c":4.89,"v":137025},{"d":"1991-08-06","o":4.96,"h":5.04,"l":4.89,"c":5.04,"v":110700},{"d":"1991-08-07","o":5.04,"h":5.11,"l":5.04,"c":5.11,"v":146475},{"d":"1991-08-08","o":5.15,"h":5.3,"l":5.15,"c":5.26,"v":124200},{"d":"1991-08-09","o":5.3,"h":5.37,"l":5.15,"c":5.15,"v":91463},{"d":"1991-08-12","o":5.19,"h":5.37,"l":5.19,"c":5.33,"v":51300},{"d":"1991-08-13","o":5.33,"h":5.37,"l":5.26,"c":5.26,"v":155925},{"d":"1991-08-14","o":5.26,"h":5.33,"l":5.26,"c":5.33,"v":113738},{"d":"1991-08-15","o":5.33,"h":5.33,"l":5.22,"c":5.22,"v":47588},{"d":"1991-08-16","o":5.19,"h":5.3,"l":5.07,"c":5.07,"v":89775},{"d":"1991-08-19","o":4.93,"h":5,"l":4.59,"c":4.81,"v":313538},{"d":"1991-08-20","o":4.89,"h":5.26,"l":4.89,"c":5.26,"v":70538},{"d":"1991-08-21","o":5.26,"h":5.41,"l":5.19,"c":5.41,"v":187313},{"d":"1991-08-22","o":5.44,"h":5.56,"l":5.41,"c":5.44,"v":177863},{"d":"1991-08-23","o":5.44,"h":5.52,"l":5.33,"c":5.37,"v":81000},{"d":"1991-08-26","o":5.44,"h":5.48,"l":5.3,"c":5.41,"v":57375},{"d":"1991-08-27","o":5.44,"h":5.44,"l":5.3,"c":5.33,"v":176850},{"d":"1991-08-28","o":5.37,"h":5.37,"l":5.26,"c":5.3,"v":54675},{"d":"1991-08-29","o":5.3,"h":5.3,"l":5.15,"c":5.15,"v":45225},{"d":"1991-08-30","o":5.19,"h":5.3,"l":5.15,"c":5.26,"v":52313},{"d":"1991-09-03","o":5.33,"h":5.33,"l":5.26,"c":5.3,"v":56363},{"d":"1991-09-04","o":5.37,"h":5.37,"l":5.19,"c":5.26,"v":160988},{"d":"1991-09-05","o":5.3,"h":5.3,"l":5.07,"c":5.22,"v":34763},{"d":"1991-09-06","o":5.22,"h":5.41,"l":5.07,"c":5.3,"v":106988},{"d":"1991-09-09","o":5.33,"h":5.33,"l":5.22,"c":5.33,"v":47925},{"d":"1991-09-10","o":5.3,"h":5.3,"l":5.15,"c":5.19,"v":94838},{"d":"1991-09-11","o":5.11,"h":5.26,"l":5.07,"c":5.26,"v":43200},{"d":"1991-09-12","o":5.19,"h":5.3,"l":5.19,"c":5.19,"v":26663},{"d":"1991-09-13","o":5.19,"h":5.22,"l":4.96,"c":5,"v":40163},{"d":"1991-09-16","o":4.93,"h":5.07,"l":4.93,"c":5.07,"v":55350},{"d":"1991-09-17","o":5.11,"h":5.15,"l":4.96,"c":4.96,"v":44888},{"d":"1991-09-18","o":5,"h":5,"l":4.74,"c":4.81,"v":139388},{"d":"1991-09-19","o":4.81,"h":4.89,"l":4.78,"c":4.85,"v":27338},{"d":"1991-09-20","o":4.89,"h":5,"l":4.85,"c":4.93,"v":50288},{"d":"1991-09-23","o":5,"h":5.19,"l":4.93,"c":4.93,"v":122850},{"d":"1991-09-24","o":4.96,"h":4.96,"l":4.85,"c":4.85,"v":72900},{"d":"1991-09-25","o":4.93,"h":4.96,"l":4.85,"c":4.93,"v":54338},{"d":"1991-09-26","o":5,"h":5.07,"l":4.93,"c":5.04,"v":265275},{"d":"1991-09-27","o":5.07,"h":5.15,"l":5.07,"c":5.15,"v":374288},{"d":"1991-09-30","o":5.22,"h":5.44,"l":5.19,"c":5.44,"v":726638},{"d":"1991-10-01","o":5.52,"h":5.67,"l":5.48,"c":5.63,"v":512663},{"d":"1991-10-02","o":5.63,"h":5.89,"l":5.56,"c":5.74,"v":453263},{"d":"1991-10-03","o":5.81,"h":5.81,"l":5.52,"c":5.63,"v":294638},{"d":"1991-10-04","o":5.7,"h":5.78,"l":5.63,"c":5.74,"v":314213},{"d":"1991-10-07","o":5.89,"h":5.96,"l":5.78,"c":5.85,"v":188663},{"d":"1991-10-08","o":5.89,"h":6.26,"l":5.85,"c":6.11,"v":265613},{"d":"1991-10-09","o":6.15,"h":6.22,"l":6.11,"c":6.15,"v":223763},{"d":"1991-10-10","o":6.11,"h":6.15,"l":5.85,"c":5.93,"v":216675},{"d":"1991-10-11","o":5.85,"h":6.11,"l":5.85,"c":6.11,"v":93150},{"d":"1991-10-14","o":6.11,"h":6.19,"l":6.11,"c":6.15,"v":66488},{"d":"1991-10-15","o":6.19,"h":6.19,"l":6.04,"c":6.07,"v":143438},{"d":"1991-10-16","o":6.07,"h":6.19,"l":5.89,"c":6.15,"v":225788},{"d":"1991-10-17","o":6.22,"h":6.59,"l":6.19,"c":6.41,"v":304425},{"d":"1991-10-18","o":6.52,"h":6.56,"l":6.37,"c":6.48,"v":179888},{"d":"1991-10-21","o":6.52,"h":6.67,"l":6.44,"c":6.67,"v":134325},{"d":"1991-10-22","o":6.81,"h":6.96,"l":6.67,"c":6.78,"v":313200},{"d":"1991-10-23","o":6.81,"h":6.81,"l":6.74,"c":6.74,"v":75600},{"d":"1991-10-24","o":6.67,"h":6.7,"l":6.15,"c":6.22,"v":201825},{"d":"1991-10-25","o":6.26,"h":6.26,"l":6,"c":6.07,"v":101588},{"d":"1991-10-28","o":6.11,"h":6.22,"l":6.11,"c":6.22,"v":282488},{"d":"1991-10-29","o":6.3,"h":6.7,"l":6.3,"c":6.63,"v":99900},{"d":"1991-10-30","o":6.63,"h":7.11,"l":6.63,"c":6.89,"v":322988},{"d":"1991-10-31","o":6.93,"h":7.19,"l":6.89,"c":7.19,"v":260550},{"d":"1991-11-01","o":7.19,"h":7.19,"l":6.89,"c":6.96,"v":310838},{"d":"1991-11-04","o":6.93,"h":7.04,"l":6.89,"c":7,"v":120825},{"d":"1991-11-05","o":7.07,"h":7.07,"l":6.96,"c":7,"v":70875},{"d":"1991-11-06","o":7.04,"h":7.04,"l":6.67,"c":6.7,"v":125213},{"d":"1991-11-07","o":6.81,"h":6.89,"l":6.52,"c":6.59,"v":229838},{"d":"1991-11-08","o":6.52,"h":6.74,"l":6.44,"c":6.59,"v":120150},{"d":"1991-11-11","o":6.59,"h":6.67,"l":6.52,"c":6.56,"v":104288},{"d":"1991-11-12","o":6.63,"h":6.85,"l":6.63,"c":6.81,"v":90450},{"d":"1991-11-13","o":6.74,"h":6.78,"l":6.52,"c":6.63,"v":119138},{"d":"1991-11-14","o":6.7,"h":6.81,"l":6.63,"c":6.67,"v":54000},{"d":"1991-11-15","o":6.59,"h":6.78,"l":6.37,"c":6.41,"v":126900},{"d":"1991-11-18","o":6.3,"h":6.37,"l":5.85,"c":6.33,"v":230513},{"d":"1991-11-19","o":6.33,"h":6.33,"l":5.93,"c":6.15,"v":221738},{"d":"1991-11-20","o":6.15,"h":6.22,"l":6.15,"c":6.22,"v":67500},{"d":"1991-11-21","o":6.15,"h":6.22,"l":6.11,"c":6.19,"v":60413},{"d":"1991-11-22","o":6.15,"h":6.22,"l":5.96,"c":6.04,"v":151538},{"d":"1991-11-25","o":6.11,"h":6.19,"l":6,"c":6.11,"v":84038},{"d":"1991-11-26","o":6.11,"h":6.22,"l":6.04,"c":6.22,"v":76950},{"d":"1991-11-27","o":6.07,"h":6.19,"l":5.96,"c":6,"v":53325},{"d":"1991-11-29","o":5.96,"h":6,"l":5.81,"c":5.81,"v":73913},{"d":"1991-12-02","o":5.81,"h":5.96,"l":5.78,"c":5.93,"v":210600},{"d":"1991-12-03","o":6.15,"h":6.3,"l":6.15,"c":6.22,"v":204525},{"d":"1991-12-04","o":6.3,"h":6.37,"l":6.26,"c":6.3,"v":49275},{"d":"1991-12-05","o":6.33,"h":6.44,"l":6.26,"c":6.37,"v":34763},{"d":"1991-12-06","o":6.3,"h":6.3,"l":6.11,"c":6.15,"v":86400},{"d":"1991-12-09","o":6.22,"h":6.33,"l":6.11,"c":6.22,"v":117450},{"d":"1991-12-10","o":6.15,"h":6.15,"l":6.07,"c":6.07,"v":39825},{"d":"1991-12-11","o":6.15,"h":6.22,"l":6.07,"c":6.11,"v":70875},{"d":"1991-12-12","o":6.07,"h":6.15,"l":6.07,"c":6.11,"v":172800},{"d":"1991-12-13","o":6.19,"h":6.37,"l":6.19,"c":6.33,"v":53325},{"d":"1991-12-16","o":6.26,"h":6.33,"l":6.19,"c":6.22,"v":154913},{"d":"1991-12-17","o":6.22,"h":6.22,"l":6,"c":6.15,"v":116100},{"d":"1991-12-18","o":6.07,"h":6.15,"l":6.04,"c":6.07,"v":93150},{"d":"1991-12-19","o":6.07,"h":6.11,"l":6,"c":6.04,"v":68175},{"d":"1991-12-20","o":6.04,"h":6.11,"l":6,"c":6,"v":136013},{"d":"1991-12-23","o":6.07,"h":6.19,"l":6.04,"c":6.07,"v":173475},{"d":"1991-12-24","o":6.07,"h":6.15,"l":6.04,"c":6.07,"v":61425},{"d":"1991-12-26","o":6.07,"h":6.19,"l":6.07,"c":6.07,"v":66825},{"d":"1991-12-27","o":6.04,"h":6.15,"l":6,"c":6,"v":177188},{"d":"1991-12-30","o":6,"h":6.04,"l":5.85,"c":6.04,"v":209588},{"d":"1991-12-31","o":6,"h":6.04,"l":5.96,"c":6,"v":116100},{"d":"1992-01-02","o":6,"h":6.26,"l":5.96,"c":6.19,"v":137363},{"d":"1992-01-03","o":6.15,"h":6.37,"l":6.15,"c":6.3,"v":135338},{"d":"1992-01-06","o":6.3,"h":6.37,"l":6.15,"c":6.37,"v":162338},{"d":"1992-01-07","o":6.3,"h":6.41,"l":6.26,"c":6.3,"v":212963},{"d":"1992-01-08","o":6.33,"h":6.33,"l":6.19,"c":6.19,"v":145800},{"d":"1992-01-09","o":6.22,"h":6.41,"l":6.19,"c":6.3,"v":127238},{"d":"1992-01-10","o":6.33,"h":6.33,"l":6.19,"c":6.19,"v":167738},{"d":"1992-01-13","o":6.15,"h":6.19,"l":6,"c":6.07,"v":148838},{"d":"1992-01-14","o":6,"h":6,"l":5.44,"c":5.7,"v":838013},{"d":"1992-01-15","o":5.85,"h":5.89,"l":5.74,"c":5.85,"v":369900},{"d":"1992-01-16","o":5.85,"h":5.89,"l":5.67,"c":5.81,"v":399263},{"d":"1992-01-17","o":5.89,"h":6.07,"l":5.81,"c":6,"v":306788},{"d":"1992-01-20","o":6.07,"h":6.22,"l":6.04,"c":6.22,"v":348638},{"d":"1992-01-21","o":6.07,"h":6.37,"l":6.07,"c":6.22,"v":176175},{"d":"1992-01-22","o":6.22,"h":6.41,"l":6.19,"c":6.26,"v":161663},{"d":"1992-01-23","o":6.37,"h":6.44,"l":6.19,"c":6.19,"v":185625},{"d":"1992-01-24","o":6.19,"h":6.22,"l":6.11,"c":6.19,"v":195750},{"d":"1992-01-27","o":6.19,"h":6.3,"l":6,"c":6.04,"v":134663},{"d":"1992-01-28","o":6.07,"h":6.15,"l":5.93,"c":5.93,"v":97538},{"d":"1992-01-29","o":6,"h":6,"l":5.63,"c":5.74,"v":215325},{"d":"1992-01-30","o":5.67,"h":5.81,"l":5.56,"c":5.74,"v":212625},{"d":"1992-01-31","o":5.78,"h":6.04,"l":5.78,"c":6,"v":73238},{"d":"1992-02-03","o":6.07,"h":6.22,"l":6.04,"c":6.04,"v":118800},{"d":"1992-02-04","o":6.15,"h":6.3,"l":6.11,"c":6.11,"v":149850},{"d":"1992-02-05","o":6.04,"h":6.19,"l":6.04,"c":6.07,"v":74250},{"d":"1992-02-06","o":6.15,"h":6.22,"l":6.07,"c":6.07,"v":111375},{"d":"1992-02-07","o":6.15,"h":6.19,"l":5.96,"c":5.96,"v":77625},{"d":"1992-02-10","o":6.04,"h":6.11,"l":6,"c":6.11,"v":49950},{"d":"1992-02-11","o":6.04,"h":6.11,"l":5.96,"c":6.07,"v":73575},{"d":"1992-02-12","o":6.07,"h":6.07,"l":5.96,"c":6,"v":38138},{"d":"1992-02-13","o":5.93,"h":6,"l":5.89,"c":5.93,"v":75938},{"d":"1992-02-14","o":6,"h":6,"l":5.85,"c":5.85,"v":37125},{"d":"1992-02-18","o":5.93,"h":5.93,"l":5.85,"c":5.93,"v":52988},{"d":"1992-02-19","o":5.85,"h":5.89,"l":5.78,"c":5.81,"v":120150},{"d":"1992-02-20","o":5.89,"h":5.93,"l":5.81,"c":5.85,"v":124875},{"d":"1992-02-21","o":5.78,"h":5.89,"l":5.56,"c":5.63,"v":141075},{"d":"1992-02-24","o":5.63,"h":5.7,"l":5.52,"c":5.56,"v":153900},{"d":"1992-02-25","o":5.41,"h":5.48,"l":5.22,"c":5.44,"v":277763},{"d":"1992-02-26","o":5.52,"h":5.63,"l":5.48,"c":5.59,"v":82013},{"d":"1992-02-27","o":5.56,"h":5.56,"l":5.41,"c":5.48,"v":64463},{"d":"1992-02-28","o":5.56,"h":5.56,"l":5.37,"c":5.48,"v":110025},{"d":"1992-03-02","o":5.52,"h":5.59,"l":5.52,"c":5.59,"v":140738},{"d":"1992-03-03","o":5.59,"h":5.67,"l":5.59,"c":5.59,"v":109688},{"d":"1992-03-04","o":5.63,"h":5.67,"l":5.59,"c":5.63,"v":25313},{"d":"1992-03-05","o":5.59,"h":5.59,"l":5.52,"c":5.52,"v":62100},{"d":"1992-03-06","o":5.59,"h":5.67,"l":5.44,"c":5.48,"v":167738},{"d":"1992-03-09","o":5.48,"h":5.48,"l":5.37,"c":5.37,"v":72900},{"d":"1992-03-10","o":5.37,"h":5.41,"l":5.22,"c":5.33,"v":79650},{"d":"1992-03-11","o":5.33,"h":5.37,"l":5.3,"c":5.33,"v":204525},{"d":"1992-03-12","o":5.33,"h":5.33,"l":5.26,"c":5.3,"v":108675},{"d":"1992-03-13","o":5.22,"h":5.22,"l":5.07,"c":5.15,"v":231525},{"d":"1992-03-16","o":5.19,"h":5.19,"l":5.04,"c":5.04,"v":52650},{"d":"1992-03-17","o":5.04,"h":5.19,"l":5,"c":5.15,"v":207563},{"d":"1992-03-18","o":5.11,"h":5.3,"l":5.07,"c":5.26,"v":313875},{"d":"1992-03-19","o":5.19,"h":5.41,"l":5.15,"c":5.41,"v":111038},{"d":"1992-03-20","o":5.52,"h":5.63,"l":5.48,"c":5.48,"v":475538},{"d":"1992-03-23","o":5.52,"h":5.52,"l":5.33,"c":5.48,"v":73575},{"d":"1992-03-24","o":5.48,"h":5.48,"l":5.3,"c":5.3,"v":182588},{"d":"1992-03-25","o":5.3,"h":5.33,"l":5.19,"c":5.19,"v":142088},{"d":"1992-03-26","o":5.26,"h":5.41,"l":5.26,"c":5.37,"v":182925},{"d":"1992-03-27","o":5.37,"h":5.41,"l":5.33,"c":5.41,"v":45563},{"d":"1992-03-30","o":5.33,"h":5.56,"l":5.3,"c":5.48,"v":88763},{"d":"1992-03-31","o":5.56,"h":5.63,"l":5.41,"c":5.63,"v":70200},{"d":"1992-04-01","o":5.63,"h":5.63,"l":5.48,"c":5.63,"v":54000},{"d":"1992-04-02","o":5.56,"h":5.67,"l":5.52,"c":5.56,"v":36788},{"d":"1992-04-03","o":5.59,"h":5.63,"l":5.52,"c":5.56,"v":69863},{"d":"1992-04-06","o":5.48,"h":5.56,"l":5.48,"c":5.48,"v":13500},{"d":"1992-04-07","o":5.56,"h":5.56,"l":5.37,"c":5.41,"v":46913},{"d":"1992-04-08","o":5.37,"h":5.41,"l":5.37,"c":5.41,"v":41175},{"d":"1992-04-09","o":5.48,"h":5.48,"l":5.33,"c":5.41,"v":57375},{"d":"1992-04-10","o":5.48,"h":5.56,"l":5.41,"c":5.52,"v":46238},{"d":"1992-04-13","o":5.44,"h":5.56,"l":5.44,"c":5.48,"v":49613},{"d":"1992-04-14","o":5.52,"h":5.52,"l":5.41,"c":5.48,"v":28688},{"d":"1992-04-15","o":5.41,"h":5.48,"l":5.37,"c":5.44,"v":76950},{"d":"1992-04-16","o":5.48,"h":5.56,"l":5.41,"c":5.48,"v":223763},{"d":"1992-04-20","o":5.41,"h":5.48,"l":5.3,"c":5.33,"v":149513},{"d":"1992-04-21","o":5.3,"h":5.37,"l":5.19,"c":5.19,"v":277763},{"d":"1992-04-22","o":5.19,"h":5.33,"l":5.19,"c":5.33,"v":514350},{"d":"1992-04-23","o":5.33,"h":5.33,"l":5.15,"c":5.3,"v":43875},{"d":"1992-04-24","o":5.3,"h":5.33,"l":5.19,"c":5.3,"v":35100},{"d":"1992-04-27","o":5.22,"h":5.3,"l":5.19,"c":5.3,"v":19913},{"d":"1992-04-28","o":5.3,"h":5.33,"l":5.22,"c":5.33,"v":41513},{"d":"1992-04-29","o":5.3,"h":5.33,"l":5.22,"c":5.33,"v":52313},{"d":"1992-04-30","o":5.33,"h":5.33,"l":5.22,"c":5.33,"v":25313},{"d":"1992-05-01","o":5.26,"h":5.41,"l":5.26,"c":5.41,"v":78300},{"d":"1992-05-04","o":5.41,"h":5.48,"l":5.3,"c":5.44,"v":50288},{"d":"1992-05-05","o":5.48,"h":5.52,"l":5.33,"c":5.33,"v":36788},{"d":"1992-05-06","o":5.41,"h":5.44,"l":5.33,"c":5.41,"v":45563},{"d":"1992-05-07","o":5.48,"h":5.56,"l":5.41,"c":5.41,"v":28013},{"d":"1992-05-08","o":5.48,"h":5.48,"l":5.33,"c":5.37,"v":38138},{"d":"1992-05-11","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":25650},{"d":"1992-05-12","o":5.52,"h":5.52,"l":5.44,"c":5.44,"v":11813},{"d":"1992-05-13","o":5.41,"h":5.56,"l":5.41,"c":5.56,"v":57713},{"d":"1992-05-14","o":5.56,"h":5.56,"l":5.41,"c":5.44,"v":14175},{"d":"1992-05-15","o":5.37,"h":5.41,"l":5.33,"c":5.41,"v":17888},{"d":"1992-05-18","o":5.48,"h":5.48,"l":5.3,"c":5.41,"v":46913},{"d":"1992-05-19","o":5.33,"h":5.41,"l":5.33,"c":5.41,"v":20925},{"d":"1992-05-20","o":5.33,"h":5.44,"l":5.33,"c":5.44,"v":17888},{"d":"1992-05-21","o":5.37,"h":5.41,"l":5.3,"c":5.33,"v":6075},{"d":"1992-05-22","o":5.37,"h":5.48,"l":5.33,"c":5.33,"v":98888},{"d":"1992-05-26","o":5.41,"h":5.48,"l":5.37,"c":5.37,"v":53325},{"d":"1992-05-27","o":5.41,"h":5.44,"l":5.3,"c":5.41,"v":43875},{"d":"1992-05-28","o":5.44,"h":5.48,"l":5.37,"c":5.44,"v":33750},{"d":"1992-05-29","o":5.41,"h":5.44,"l":5.33,"c":5.33,"v":63113},{"d":"1992-06-01","o":5.33,"h":5.41,"l":5.26,"c":5.3,"v":37125},{"d":"1992-06-02","o":5.3,"h":5.33,"l":5.22,"c":5.22,"v":35100},{"d":"1992-06-03","o":5.26,"h":5.26,"l":5.22,"c":5.26,"v":36450},{"d":"1992-06-04","o":5.22,"h":5.3,"l":5.19,"c":5.22,"v":18563},{"d":"1992-06-05","o":5.22,"h":5.26,"l":5.11,"c":5.19,"v":51975},{"d":"1992-06-08","o":5.19,"h":5.19,"l":5.07,"c":5.19,"v":63113},{"d":"1992-06-09","o":5.22,"h":5.22,"l":5.11,"c":5.19,"v":26663},{"d":"1992-06-10","o":5.19,"h":5.19,"l":5,"c":5,"v":49613},{"d":"1992-06-11","o":4.96,"h":5.07,"l":4.96,"c":5.04,"v":14175},{"d":"1992-06-12","o":5.04,"h":5.04,"l":5,"c":5.04,"v":8775},{"d":"1992-06-15","o":5,"h":5,"l":4.89,"c":5,"v":438075},{"d":"1992-06-16","o":5.07,"h":5.26,"l":5.07,"c":5.26,"v":67500},{"d":"1992-06-17","o":5.19,"h":5.22,"l":5.11,"c":5.15,"v":174150},{"d":"1992-06-18","o":5.11,"h":5.19,"l":5.04,"c":5.04,"v":27000},{"d":"1992-06-19","o":5.07,"h":5.19,"l":5.07,"c":5.11,"v":27000},{"d":"1992-06-22","o":5.07,"h":5.15,"l":5.07,"c":5.15,"v":75600},{"d":"1992-06-23","o":5.11,"h":5.15,"l":5.04,"c":5.07,"v":138038},{"d":"1992-06-24","o":5.04,"h":5.11,"l":4.96,"c":5.07,"v":44888},{"d":"1992-06-25","o":5.07,"h":5.11,"l":4.96,"c":5.11,"v":44550},{"d":"1992-06-26","o":5.07,"h":5.07,"l":5,"c":5.07,"v":12825},{"d":"1992-06-29","o":5.15,"h":5.19,"l":5.04,"c":5.11,"v":39825},{"d":"1992-06-30","o":5.11,"h":5.19,"l":5.07,"c":5.07,"v":38138},{"d":"1992-07-01","o":5.15,"h":5.19,"l":5.07,"c":5.11,"v":65138},{"d":"1992-07-02","o":5.19,"h":5.19,"l":5.07,"c":5.07,"v":41513},{"d":"1992-07-06","o":5.07,"h":5.22,"l":5.04,"c":5.22,"v":63450},{"d":"1992-07-07","o":5.19,"h":5.26,"l":5.19,"c":5.26,"v":10125},{"d":"1992-07-08","o":5.26,"h":5.41,"l":5.26,"c":5.41,"v":34425},{"d":"1992-07-09","o":5.33,"h":5.41,"l":5.22,"c":5.33,"v":168413},{"d":"1992-07-10","o":5.33,"h":5.37,"l":5.19,"c":5.3,"v":25988},{"d":"1992-07-13","o":5.3,"h":5.33,"l":5.22,"c":5.33,"v":20250},{"d":"1992-07-14","o":5.33,"h":5.33,"l":5.22,"c":5.26,"v":8775},{"d":"1992-07-15","o":5.26,"h":5.56,"l":5.26,"c":5.56,"v":57713},{"d":"1992-07-16","o":5.56,"h":5.63,"l":5.44,"c":5.63,"v":39150},{"d":"1992-07-17","o":5.59,"h":5.67,"l":5.59,"c":5.67,"v":19913},{"d":"1992-07-20","o":5.67,"h":5.67,"l":5.48,"c":5.59,"v":24300},{"d":"1992-07-21","o":5.67,"h":5.93,"l":5.63,"c":5.81,"v":135000},{"d":"1992-07-22","o":5.81,"h":5.81,"l":5.48,"c":5.59,"v":68850},{"d":"1992-07-23","o":5.48,"h":5.59,"l":5.48,"c":5.56,"v":45225},{"d":"1992-07-24","o":5.48,"h":5.52,"l":5.44,"c":5.52,"v":99225},{"d":"1992-07-27","o":5.56,"h":5.63,"l":5.48,"c":5.56,"v":22275},{"d":"1992-07-28","o":5.59,"h":5.59,"l":5.44,"c":5.56,"v":20250},{"d":"1992-07-29","o":5.59,"h":5.63,"l":5.52,"c":5.59,"v":49950},{"d":"1992-07-30","o":5.59,"h":5.63,"l":5.59,"c":5.59,"v":17213},{"d":"1992-07-31","o":5.59,"h":5.63,"l":5.59,"c":5.59,"v":18900},{"d":"1992-08-03","o":5.63,"h":5.63,"l":5.56,"c":5.63,"v":44888},{"d":"1992-08-04","o":5.63,"h":5.63,"l":5.59,"c":5.63,"v":56025},{"d":"1992-08-05","o":5.63,"h":5.63,"l":5.52,"c":5.59,"v":59738},{"d":"1992-08-06","o":5.52,"h":5.52,"l":5.44,"c":5.44,"v":30375},{"d":"1992-08-07","o":5.44,"h":5.48,"l":5.44,"c":5.44,"v":39488},{"d":"1992-08-10","o":5.41,"h":5.48,"l":5.3,"c":5.48,"v":100913},{"d":"1992-08-11","o":5.41,"h":5.44,"l":5.33,"c":5.41,"v":15188},{"d":"1992-08-12","o":5.37,"h":5.41,"l":5.3,"c":5.41,"v":68850},{"d":"1992-08-13","o":5.41,"h":5.44,"l":5.33,"c":5.41,"v":46913},{"d":"1992-08-14","o":5.37,"h":5.44,"l":5.3,"c":5.33,"v":38138},{"d":"1992-08-17","o":5.33,"h":5.41,"l":5.26,"c":5.33,"v":30038},{"d":"1992-08-18","o":5.37,"h":5.48,"l":5.33,"c":5.41,"v":66488},{"d":"1992-08-19","o":5.41,"h":5.48,"l":5.3,"c":5.3,"v":27338},{"d":"1992-08-20","o":5.3,"h":5.37,"l":5.3,"c":5.3,"v":32738},{"d":"1992-08-21","o":5.37,"h":5.37,"l":5.3,"c":5.3,"v":18900},{"d":"1992-08-24","o":5.33,"h":5.33,"l":5.26,"c":5.33,"v":17213},{"d":"1992-08-25","o":5.26,"h":5.33,"l":5.26,"c":5.26,"v":21600},{"d":"1992-08-26","o":5.26,"h":5.33,"l":5.26,"c":5.3,"v":10800},{"d":"1992-08-27","o":5.33,"h":5.52,"l":5.33,"c":5.44,"v":82013},{"d":"1992-08-28","o":5.44,"h":5.44,"l":5.3,"c":5.33,"v":11475},{"d":"1992-08-31","o":5.33,"h":5.33,"l":5.11,"c":5.19,"v":121163},{"d":"1992-09-01","o":5.19,"h":5.3,"l":5.15,"c":5.3,"v":46575},{"d":"1992-09-02","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":21938},{"d":"1992-09-03","o":5.3,"h":5.33,"l":5.26,"c":5.33,"v":115088},{"d":"1992-09-04","o":5.26,"h":5.26,"l":5.15,"c":5.22,"v":47925},{"d":"1992-09-08","o":5.26,"h":5.26,"l":5.19,"c":5.19,"v":26663},{"d":"1992-09-09","o":5.22,"h":5.3,"l":5.22,"c":5.26,"v":75263},{"d":"1992-09-10","o":5.3,"h":5.33,"l":5.26,"c":5.3,"v":38475},{"d":"1992-09-11","o":5.33,"h":5.33,"l":5.26,"c":5.26,"v":40838},{"d":"1992-09-14","o":5.3,"h":5.33,"l":5.3,"c":5.33,"v":40500},{"d":"1992-09-15","o":5.3,"h":5.33,"l":5.26,"c":5.3,"v":99225},{"d":"1992-09-16","o":5.26,"h":5.3,"l":5.26,"c":5.26,"v":8775},{"d":"1992-09-17","o":5.3,"h":5.33,"l":5.15,"c":5.15,"v":101588},{"d":"1992-09-18","o":5.19,"h":5.22,"l":5.11,"c":5.19,"v":52988},{"d":"1992-09-21","o":5.19,"h":5.19,"l":5.04,"c":5.15,"v":66150},{"d":"1992-09-22","o":5.15,"h":5.19,"l":5.07,"c":5.11,"v":27000},{"d":"1992-09-23","o":5.11,"h":5.15,"l":5.04,"c":5.07,"v":69863},{"d":"1992-09-24","o":5.07,"h":5.26,"l":5.07,"c":5.26,"v":70875},{"d":"1992-09-25","o":5.22,"h":5.22,"l":5.19,"c":5.22,"v":5063},{"d":"1992-09-28","o":5.19,"h":5.22,"l":5.19,"c":5.19,"v":28688},{"d":"1992-09-29","o":5.19,"h":5.26,"l":5.19,"c":5.19,"v":29363},{"d":"1992-09-30","o":5.19,"h":5.33,"l":5.19,"c":5.33,"v":261563},{"d":"1992-10-01","o":5.3,"h":5.3,"l":5.26,"c":5.26,"v":37125},{"d":"1992-10-02","o":5.26,"h":5.33,"l":5.26,"c":5.33,"v":102263},{"d":"1992-10-05","o":5.33,"h":5.41,"l":5.3,"c":5.33,"v":50288},{"d":"1992-10-06","o":5.41,"h":5.44,"l":5.33,"c":5.44,"v":283163},{"d":"1992-10-07","o":5.44,"h":5.48,"l":5.37,"c":5.41,"v":13838},{"d":"1992-10-08","o":5.41,"h":5.48,"l":5.41,"c":5.48,"v":38138},{"d":"1992-10-09","o":5.41,"h":5.44,"l":5.37,"c":5.44,"v":23288},{"d":"1992-10-12","o":5.41,"h":5.44,"l":5.41,"c":5.41,"v":25313},{"d":"1992-10-13","o":5.41,"h":5.44,"l":5.41,"c":5.44,"v":33750},{"d":"1992-10-14","o":5.48,"h":5.52,"l":5.44,"c":5.48,"v":31725},{"d":"1992-10-15","o":5.48,"h":5.63,"l":5.48,"c":5.63,"v":116100},{"d":"1992-10-16","o":5.63,"h":5.7,"l":5.59,"c":5.67,"v":13838},{"d":"1992-10-19","o":5.63,"h":5.7,"l":5.63,"c":5.7,"v":30038},{"d":"1992-10-20","o":5.81,"h":5.89,"l":5.78,"c":5.85,"v":101588},{"d":"1992-10-21","o":5.85,"h":5.89,"l":5.81,"c":5.89,"v":28688},{"d":"1992-10-22","o":5.89,"h":5.89,"l":5.81,"c":5.89,"v":28688},{"d":"1992-10-23","o":5.89,"h":5.89,"l":5.78,"c":5.85,"v":41513},{"d":"1992-10-26","o":5.89,"h":5.89,"l":5.81,"c":5.81,"v":33750},{"d":"1992-10-27","o":5.85,"h":5.85,"l":5.74,"c":5.81,"v":41175},{"d":"1992-10-28","o":5.78,"h":5.85,"l":5.7,"c":5.85,"v":37125},{"d":"1992-10-29","o":5.81,"h":6.15,"l":5.81,"c":6.07,"v":135338},{"d":"1992-10-30","o":6.11,"h":6.11,"l":6,"c":6.04,"v":37125},{"d":"1992-11-02","o":6,"h":6.04,"l":5.96,"c":5.96,"v":23288},{"d":"1992-11-03","o":6.04,"h":6.07,"l":6,"c":6,"v":106988},{"d":"1992-11-04","o":6.04,"h":6.04,"l":5.96,"c":6,"v":163013},{"d":"1992-11-05","o":5.96,"h":6.04,"l":5.96,"c":5.96,"v":35775},{"d":"1992-11-06","o":5.93,"h":5.96,"l":5.85,"c":5.96,"v":28350},{"d":"1992-11-09","o":6.04,"h":6.11,"l":5.96,"c":6.07,"v":68850},{"d":"1992-11-10","o":6.07,"h":6.15,"l":6,"c":6.11,"v":66825},{"d":"1992-11-11","o":6.11,"h":6.41,"l":6.11,"c":6.41,"v":74925},{"d":"1992-11-12","o":6.41,"h":6.41,"l":6.26,"c":6.26,"v":67838},{"d":"1992-11-13","o":6.26,"h":6.33,"l":6.22,"c":6.26,"v":36113},{"d":"1992-11-16","o":6.22,"h":6.3,"l":6.19,"c":6.22,"v":140738},{"d":"1992-11-17","o":6.11,"h":6.19,"l":6.07,"c":6.15,"v":35438},{"d":"1992-11-18","o":6.11,"h":6.3,"l":6.11,"c":6.3,"v":32400},{"d":"1992-11-19","o":6.22,"h":6.3,"l":6.15,"c":6.3,"v":73913},{"d":"1992-11-20","o":6.22,"h":6.48,"l":6.22,"c":6.44,"v":66825},{"d":"1992-11-23","o":6.41,"h":6.44,"l":6.37,"c":6.44,"v":50288},{"d":"1992-11-24","o":6.44,"h":6.48,"l":6.37,"c":6.44,"v":111713},{"d":"1992-11-25","o":6.44,"h":6.74,"l":6.44,"c":6.63,"v":126563},{"d":"1992-11-27","o":6.67,"h":6.74,"l":6.59,"c":6.63,"v":31050},{"d":"1992-11-30","o":6.7,"h":6.74,"l":6.59,"c":6.67,"v":44213},{"d":"1992-12-01","o":6.59,"h":6.74,"l":6.56,"c":6.7,"v":104288},{"d":"1992-12-02","o":6.7,"h":6.7,"l":6.63,"c":6.63,"v":69525},{"d":"1992-12-03","o":6.67,"h":6.67,"l":6.41,"c":6.41,"v":48263},{"d":"1992-12-04","o":6.41,"h":6.52,"l":6.37,"c":6.48,"v":36113},{"d":"1992-12-07","o":6.52,"h":6.59,"l":6.44,"c":6.52,"v":17213},{"d":"1992-12-08","o":6.44,"h":6.52,"l":6.44,"c":6.52,"v":87075},{"d":"1992-12-09","o":6.44,"h":6.52,"l":6.37,"c":6.37,"v":31388},{"d":"1992-12-10","o":6.33,"h":6.44,"l":6.3,"c":6.41,"v":77288},{"d":"1992-12-11","o":6.44,"h":6.44,"l":6.3,"c":6.37,"v":39488},{"d":"1992-12-14","o":6.33,"h":6.41,"l":6.3,"c":6.41,"v":23288},{"d":"1992-12-15","o":6.37,"h":6.41,"l":6.26,"c":6.26,"v":45563},{"d":"1992-12-16","o":6.33,"h":6.37,"l":6.22,"c":6.26,"v":27338},{"d":"1992-12-17","o":6.26,"h":6.74,"l":6.26,"c":6.44,"v":186975},{"d":"1992-12-18","o":6.52,"h":6.52,"l":6.41,"c":6.48,"v":70538},{"d":"1992-12-21","o":6.52,"h":6.52,"l":6.37,"c":6.41,"v":100913},{"d":"1992-12-22","o":6.41,"h":6.48,"l":6.33,"c":6.41,"v":56025},{"d":"1992-12-23","o":6.33,"h":6.44,"l":6.33,"c":6.37,"v":34763},{"d":"1992-12-24","o":6.44,"h":6.44,"l":6.33,"c":6.33,"v":5063},{"d":"1992-12-28","o":6.41,"h":6.44,"l":6.33,"c":6.37,"v":19913},{"d":"1992-12-29","o":6.33,"h":6.52,"l":6.33,"c":6.44,"v":35100},{"d":"1992-12-30","o":6.44,"h":6.52,"l":6.37,"c":6.48,"v":74588},{"d":"1992-12-31","o":6.52,"h":6.59,"l":6.41,"c":6.56,"v":59400},{"d":"1993-01-04","o":6.63,"h":6.67,"l":6.44,"c":6.59,"v":41175},{"d":"1993-01-05","o":6.67,"h":6.78,"l":6.56,"c":6.59,"v":48600},{"d":"1993-01-06","o":6.56,"h":6.7,"l":6.56,"c":6.63,"v":95175},{"d":"1993-01-07","o":6.67,"h":6.7,"l":6.56,"c":6.59,"v":49950},{"d":"1993-01-08","o":6.67,"h":6.67,"l":6.44,"c":6.48,"v":145463},{"d":"1993-01-11","o":6.52,"h":6.63,"l":6.41,"c":6.59,"v":67838},{"d":"1993-01-12","o":6.63,"h":6.67,"l":6.48,"c":6.59,"v":96863},{"d":"1993-01-13","o":6.59,"h":6.63,"l":6.48,"c":6.63,"v":47250},{"d":"1993-01-14","o":6.67,"h":6.67,"l":6.59,"c":6.67,"v":68850},{"d":"1993-01-15","o":6.63,"h":6.67,"l":6.59,"c":6.63,"v":28013},{"d":"1993-01-18","o":6.59,"h":6.67,"l":6.59,"c":6.67,"v":44213},{"d":"1993-01-19","o":6.7,"h":6.74,"l":6.52,"c":6.74,"v":39150},{"d":"1993-01-20","o":6.74,"h":6.74,"l":6.7,"c":6.74,"v":74250},{"d":"1993-01-21","o":6.67,"h":6.81,"l":6.63,"c":6.81,"v":49613},{"d":"1993-01-22","o":6.74,"h":6.81,"l":6.7,"c":6.78,"v":35775},{"d":"1993-01-25","o":6.63,"h":6.78,"l":6.63,"c":6.78,"v":90788},{"d":"1993-01-26","o":6.78,"h":6.81,"l":6.7,"c":6.81,"v":129938},{"d":"1993-01-27","o":6.78,"h":6.89,"l":6.7,"c":6.7,"v":227138},{"d":"1993-01-28","o":6.7,"h":6.89,"l":6.63,"c":6.74,"v":223088},{"d":"1993-01-29","o":6.59,"h":6.67,"l":6.59,"c":6.63,"v":10463},{"d":"1993-02-01","o":6.59,"h":6.67,"l":6.56,"c":6.59,"v":40500},{"d":"1993-02-02","o":6.59,"h":6.67,"l":6.56,"c":6.63,"v":21600},{"d":"1993-02-03","o":6.85,"h":7.33,"l":6.81,"c":7.07,"v":562950},{"d":"1993-02-04","o":7.07,"h":7.22,"l":7,"c":7.22,"v":218700},{"d":"1993-02-05","o":7.15,"h":7.3,"l":7.15,"c":7.26,"v":279788},{"d":"1993-02-08","o":7.22,"h":7.63,"l":7.22,"c":7.44,"v":233888},{"d":"1993-02-09","o":7.41,"h":7.63,"l":7.41,"c":7.59,"v":153225},{"d":"1993-02-10","o":7.59,"h":7.59,"l":7.44,"c":7.52,"v":91463},{"d":"1993-02-11","o":7.52,"h":7.7,"l":7.41,"c":7.63,"v":98550},{"d":"1993-02-12","o":7.63,"h":7.7,"l":7.52,"c":7.52,"v":255488},{"d":"1993-02-16","o":7.41,"h":7.41,"l":7.26,"c":7.37,"v":83025},{"d":"1993-02-17","o":7.3,"h":7.37,"l":7.11,"c":7.3,"v":64800},{"d":"1993-02-18","o":7.33,"h":7.41,"l":7.26,"c":7.26,"v":118125},{"d":"1993-02-19","o":7.33,"h":7.37,"l":7.15,"c":7.3,"v":101925},{"d":"1993-02-22","o":7.22,"h":7.22,"l":6.44,"c":6.48,"v":335138},{"d":"1993-02-23","o":6.48,"h":6.48,"l":5.63,"c":5.93,"v":467438},{"d":"1993-02-24","o":5.78,"h":6.22,"l":5.74,"c":6.19,"v":274725},{"d":"1993-02-25","o":6.19,"h":6.22,"l":6.15,"c":6.19,"v":128250},{"d":"1993-02-26","o":6.22,"h":6.26,"l":6.11,"c":6.19,"v":203175},{"d":"1993-03-01","o":6.19,"h":6.22,"l":6.07,"c":6.11,"v":231525},{"d":"1993-03-02","o":6,"h":6.19,"l":6,"c":6.15,"v":65138},{"d":"1993-03-03","o":6.19,"h":6.44,"l":6.19,"c":6.41,"v":246038},{"d":"1993-03-04","o":6.48,"h":6.63,"l":6.48,"c":6.63,"v":57038},{"d":"1993-03-05","o":6.78,"h":6.78,"l":6.63,"c":6.67,"v":74250},{"d":"1993-03-08","o":6.67,"h":6.78,"l":6.67,"c":6.74,"v":22950},{"d":"1993-03-09","o":6.74,"h":6.96,"l":6.74,"c":6.96,"v":75600},{"d":"1993-03-10","o":6.96,"h":7,"l":6.85,"c":6.96,"v":20250},{"d":"1993-03-11","o":6.96,"h":7,"l":6.96,"c":7,"v":23963},{"d":"1993-03-12","o":6.93,"h":6.93,"l":6.67,"c":6.7,"v":194400},{"d":"1993-03-15","o":6.78,"h":6.81,"l":6.7,"c":6.74,"v":76613},{"d":"1993-03-16","o":6.81,"h":6.81,"l":6.67,"c":6.74,"v":76950},{"d":"1993-03-17","o":6.7,"h":6.81,"l":6.67,"c":6.67,"v":129600},{"d":"1993-03-18","o":6.7,"h":6.7,"l":6.63,"c":6.67,"v":80325},{"d":"1993-03-19","o":6.67,"h":6.67,"l":6.59,"c":6.59,"v":117788},{"d":"1993-03-22","o":6.52,"h":6.59,"l":6.44,"c":6.44,"v":74250},{"d":"1993-03-23","o":6.61,"h":6.61,"l":6.44,"c":6.44,"v":94050},{"d":"1993-03-24","o":6.56,"h":6.67,"l":6.5,"c":6.5,"v":56250},{"d":"1993-03-25","o":6.5,"h":6.61,"l":6.5,"c":6.5,"v":60075},{"d":"1993-03-26","o":6.5,"h":6.61,"l":6.44,"c":6.56,"v":71100},{"d":"1993-03-29","o":6.61,"h":6.72,"l":6.56,"c":6.56,"v":81225},{"d":"1993-03-30","o":6.61,"h":6.67,"l":6.56,"c":6.61,"v":73575},{"d":"1993-03-31","o":6.67,"h":6.78,"l":6.61,"c":6.67,"v":124425},{"d":"1993-04-01","o":6.67,"h":6.67,"l":6.56,"c":6.67,"v":170550},{"d":"1993-04-02","o":6.67,"h":6.67,"l":6.56,"c":6.61,"v":21825},{"d":"1993-04-05","o":6.61,"h":6.61,"l":6.56,"c":6.61,"v":13500},{"d":"1993-04-06","o":6.5,"h":6.5,"l":6.33,"c":6.44,"v":38475},{"d":"1993-04-07","o":6.39,"h":6.39,"l":6.28,"c":6.33,"v":290250},{"d":"1993-04-08","o":6.33,"h":6.33,"l":6.11,"c":6.17,"v":37350},{"d":"1993-04-12","o":6.11,"h":6.11,"l":5.89,"c":5.89,"v":114075},{"d":"1993-04-13","o":5.89,"h":5.89,"l":5.67,"c":5.78,"v":202275},{"d":"1993-04-14","o":5.78,"h":5.78,"l":5.67,"c":5.72,"v":88650},{"d":"1993-04-15","o":5.72,"h":5.72,"l":5.61,"c":5.61,"v":138375},{"d":"1993-04-16","o":5.61,"h":5.72,"l":5.56,"c":5.67,"v":259425},{"d":"1993-04-19","o":5.72,"h":5.94,"l":5.72,"c":5.83,"v":337275},{"d":"1993-04-20","o":5.89,"h":6.22,"l":5.89,"c":6.17,"v":249525},{"d":"1993-04-21","o":6.22,"h":6.39,"l":6.22,"c":6.33,"v":75825},{"d":"1993-04-22","o":6.39,"h":6.56,"l":6.39,"c":6.5,"v":78300},{"d":"1993-04-23","o":6.44,"h":6.56,"l":6.44,"c":6.44,"v":45675},{"d":"1993-04-26","o":6.5,"h":6.56,"l":6.39,"c":6.39,"v":78075},{"d":"1993-04-27","o":6.44,"h":6.56,"l":6.39,"c":6.56,"v":117675},{"d":"1993-04-28","o":6.61,"h":6.83,"l":6.44,"c":6.67,"v":268425},{"d":"1993-04-29","o":6.72,"h":6.83,"l":6.72,"c":6.78,"v":78975},{"d":"1993-04-30","o":6.78,"h":6.83,"l":6.72,"c":6.83,"v":74700},{"d":"1993-05-03","o":6.89,"h":7.11,"l":6.89,"c":7,"v":142650},{"d":"1993-05-04","o":7,"h":7.11,"l":6.94,"c":7.11,"v":101025},{"d":"1993-05-05","o":7.11,"h":7.22,"l":7,"c":7.22,"v":83250},{"d":"1993-05-06","o":7.22,"h":7.28,"l":7.17,"c":7.17,"v":63000},{"d":"1993-05-07","o":7.22,"h":7.28,"l":7.11,"c":7.28,"v":46350},{"d":"1993-05-10","o":7.28,"h":7.39,"l":7.28,"c":7.33,"v":33300},{"d":"1993-05-11","o":7.39,"h":7.5,"l":7.33,"c":7.44,"v":72000},{"d":"1993-05-12","o":7.33,"h":7.44,"l":7.33,"c":7.44,"v":37575},{"d":"1993-05-13","o":7.33,"h":7.5,"l":7.22,"c":7.39,"v":44775},{"d":"1993-05-14","o":7.33,"h":7.56,"l":7.22,"c":7.56,"v":71775},{"d":"1993-05-17","o":7.44,"h":7.56,"l":7.39,"c":7.56,"v":52650},{"d":"1993-05-18","o":7.44,"h":7.56,"l":7.33,"c":7.56,"v":121950},{"d":"1993-05-19","o":7.44,"h":7.67,"l":7.44,"c":7.5,"v":169650},{"d":"1993-05-20","o":7.56,"h":7.61,"l":7.39,"c":7.39,"v":95625},{"d":"1993-05-21","o":7,"h":7.28,"l":7,"c":7.22,"v":181800},{"d":"1993-05-24","o":7.22,"h":7.22,"l":7.06,"c":7.11,"v":48825},{"d":"1993-05-25","o":7.11,"h":7.22,"l":7.06,"c":7.06,"v":49050},{"d":"1993-05-26","o":7,"h":7.28,"l":7,"c":7.22,"v":71550},{"d":"1993-05-27","o":7.28,"h":7.28,"l":7.11,"c":7.11,"v":26100},{"d":"1993-05-28","o":7.11,"h":7.11,"l":7,"c":7,"v":51975},{"d":"1993-06-01","o":7.11,"h":7.17,"l":7,"c":7.11,"v":69975},{"d":"1993-06-02","o":7.11,"h":7.17,"l":7.06,"c":7.11,"v":55800},{"d":"1993-06-03","o":7.11,"h":7.28,"l":7.11,"c":7.28,"v":15525},{"d":"1993-06-04","o":7.22,"h":7.33,"l":7.11,"c":7.17,"v":39375},{"d":"1993-06-07","o":7.22,"h":7.22,"l":7.11,"c":7.11,"v":145800},{"d":"1993-06-08","o":7.06,"h":7.17,"l":7.06,"c":7.11,"v":51075},{"d":"1993-06-09","o":7.11,"h":7.17,"l":7.06,"c":7.11,"v":42300},{"d":"1993-06-10","o":7.17,"h":7.22,"l":7.11,"c":7.17,"v":32625},{"d":"1993-06-11","o":7.28,"h":7.33,"l":7.11,"c":7.17,"v":20250},{"d":"1993-06-14","o":7.11,"h":7.44,"l":7.11,"c":7.33,"v":70650},{"d":"1993-06-15","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":79650},{"d":"1993-06-16","o":7.67,"h":7.89,"l":7.67,"c":7.78,"v":99000},{"d":"1993-06-17","o":7.89,"h":7.94,"l":7.72,"c":7.72,"v":73575},{"d":"1993-06-18","o":7.67,"h":7.78,"l":7.67,"c":7.78,"v":41625},{"d":"1993-06-21","o":7.89,"h":7.94,"l":7.78,"c":7.78,"v":54000},{"d":"1993-06-22","o":7.72,"h":7.83,"l":7.67,"c":7.83,"v":299700},{"d":"1993-06-23","o":7.83,"h":8.22,"l":7.83,"c":8,"v":158400},{"d":"1993-06-24","o":7.89,"h":7.94,"l":7.83,"c":7.94,"v":93600},{"d":"1993-06-25","o":7.94,"h":8.33,"l":7.89,"c":8.33,"v":94275},{"d":"1993-06-28","o":8.44,"h":8.78,"l":8.44,"c":8.67,"v":254250},{"d":"1993-06-29","o":8.56,"h":9.06,"l":8.56,"c":9,"v":292050},{"d":"1993-06-30","o":8.89,"h":9.33,"l":8.72,"c":9.22,"v":140400},{"d":"1993-07-01","o":9.22,"h":9.44,"l":8.78,"c":8.83,"v":412425},{"d":"1993-07-02","o":8.78,"h":8.83,"l":8.44,"c":8.72,"v":82125},{"d":"1993-07-06","o":8.72,"h":8.89,"l":8.67,"c":8.89,"v":203400},{"d":"1993-07-07","o":8.89,"h":8.89,"l":8.61,"c":8.67,"v":197550},{"d":"1993-07-08","o":8.78,"h":8.78,"l":8.67,"c":8.78,"v":124875},{"d":"1993-07-09","o":8.78,"h":8.78,"l":8.11,"c":8.39,"v":268875},{"d":"1993-07-12","o":8.39,"h":8.44,"l":8.22,"c":8.33,"v":103275},{"d":"1993-07-13","o":8.39,"h":8.56,"l":8.39,"c":8.5,"v":271800},{"d":"1993-07-14","o":8.5,"h":8.67,"l":8.44,"c":8.67,"v":134775},{"d":"1993-07-15","o":8.78,"h":9,"l":8.67,"c":8.72,"v":249750},{"d":"1993-07-16","o":8.83,"h":8.89,"l":8.67,"c":8.78,"v":47250},{"d":"1993-07-19","o":8.72,"h":8.78,"l":8.56,"c":8.61,"v":108450},{"d":"1993-07-20","o":8.56,"h":8.61,"l":8.33,"c":8.56,"v":41625},{"d":"1993-07-21","o":8.56,"h":8.67,"l":8.44,"c":8.5,"v":73800},{"d":"1993-07-22","o":8.56,"h":8.56,"l":8.22,"c":8.44,"v":102150},{"d":"1993-07-23","o":8.44,"h":8.61,"l":8.44,"c":8.56,"v":210825},{"d":"1993-07-26","o":8.67,"h":8.89,"l":8.61,"c":8.89,"v":306900},{"d":"1993-07-27","o":8.94,"h":8.94,"l":8.78,"c":8.83,"v":257175},{"d":"1993-07-28","o":8.78,"h":9,"l":8.72,"c":8.89,"v":122175},{"d":"1993-07-29","o":8.89,"h":8.89,"l":8.67,"c":8.67,"v":58725},{"d":"1993-07-30","o":8.72,"h":8.78,"l":8.67,"c":8.72,"v":63450},{"d":"1993-08-02","o":8.72,"h":8.89,"l":8.56,"c":8.67,"v":610425},{"d":"1993-08-03","o":8.67,"h":8.83,"l":8.67,"c":8.72,"v":24525},{"d":"1993-08-04","o":8.61,"h":8.67,"l":8.56,"c":8.61,"v":177975},{"d":"1993-08-05","o":8.72,"h":8.72,"l":8.44,"c":8.56,"v":12600},{"d":"1993-08-06","o":8.56,"h":8.56,"l":8.28,"c":8.44,"v":46125},{"d":"1993-08-09","o":8.56,"h":8.67,"l":8.44,"c":8.61,"v":45675},{"d":"1993-08-10","o":8.61,"h":8.89,"l":8.61,"c":8.67,"v":43425},{"d":"1993-08-11","o":8.61,"h":8.67,"l":8.56,"c":8.61,"v":464175},{"d":"1993-08-12","o":8.61,"h":8.78,"l":8.61,"c":8.78,"v":63450},{"d":"1993-08-13","o":8.78,"h":9,"l":8.56,"c":9,"v":433575},{"d":"1993-08-16","o":9.06,"h":9.11,"l":8.78,"c":8.94,"v":170775},{"d":"1993-08-17","o":8.83,"h":9.06,"l":8.78,"c":9,"v":80100},{"d":"1993-08-18","o":9.06,"h":9.33,"l":8.89,"c":9.33,"v":211050},{"d":"1993-08-19","o":9.33,"h":9.44,"l":9.22,"c":9.22,"v":131175},{"d":"1993-08-20","o":9.11,"h":9.11,"l":8.89,"c":9.06,"v":87300},{"d":"1993-08-23","o":9.06,"h":9.33,"l":9.06,"c":9.22,"v":28575},{"d":"1993-08-24","o":9.11,"h":9.22,"l":9,"c":9.11,"v":51075},{"d":"1993-08-25","o":9.11,"h":9.11,"l":8.94,"c":8.94,"v":32625},{"d":"1993-08-26","o":8.89,"h":9.06,"l":8.89,"c":9,"v":65925},{"d":"1993-08-27","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":68850},{"d":"1993-08-30","o":9,"h":9.06,"l":8.89,"c":9,"v":134100},{"d":"1993-08-31","o":9,"h":9.06,"l":8.94,"c":9,"v":50175},{"d":"1993-09-01","o":8.94,"h":9.11,"l":8.94,"c":9,"v":40950},{"d":"1993-09-02","o":8.94,"h":9.11,"l":8.94,"c":9.06,"v":67725},{"d":"1993-09-03","o":9,"h":9.06,"l":8.94,"c":9,"v":57375},{"d":"1993-09-07","o":9,"h":9.11,"l":9,"c":9,"v":70425},{"d":"1993-09-08","o":8.94,"h":8.94,"l":8.67,"c":8.78,"v":124650},{"d":"1993-09-09","o":8.67,"h":9.11,"l":8.67,"c":9.11,"v":55350},{"d":"1993-09-10","o":9,"h":9.39,"l":9,"c":9.33,"v":91800},{"d":"1993-09-13","o":9.22,"h":9.5,"l":9.22,"c":9.39,"v":21825},{"d":"1993-09-14","o":9.44,"h":9.44,"l":9.17,"c":9.33,"v":42300},{"d":"1993-09-15","o":9.33,"h":9.33,"l":9.22,"c":9.28,"v":56250},{"d":"1993-09-16","o":9.28,"h":9.39,"l":9.28,"c":9.28,"v":35100},{"d":"1993-09-17","o":9.28,"h":9.44,"l":9.28,"c":9.39,"v":31725},{"d":"1993-09-20","o":9.44,"h":9.78,"l":9.33,"c":9.67,"v":187200},{"d":"1993-09-21","o":9.67,"h":10,"l":9.39,"c":9.56,"v":139950},{"d":"1993-09-22","o":9.56,"h":9.78,"l":9.5,"c":9.78,"v":130725},{"d":"1993-09-23","o":9.78,"h":10,"l":9.72,"c":9.89,"v":108675},{"d":"1993-09-24","o":10,"h":10.11,"l":9.78,"c":9.78,"v":38475},{"d":"1993-09-27","o":9.89,"h":9.94,"l":9.67,"c":9.83,"v":45000},{"d":"1993-09-28","o":9.83,"h":9.94,"l":9.78,"c":9.78,"v":29475},{"d":"1993-09-29","o":9.78,"h":9.89,"l":9.67,"c":9.67,"v":50625},{"d":"1993-09-30","o":9.72,"h":10.33,"l":9.72,"c":10.22,"v":189675},{"d":"1993-10-01","o":10.22,"h":10.33,"l":10.17,"c":10.22,"v":261900},{"d":"1993-10-04","o":10.33,"h":10.39,"l":10.11,"c":10.11,"v":41175},{"d":"1993-10-05","o":10.17,"h":10.22,"l":9.94,"c":10,"v":48150},{"d":"1993-10-06","o":10,"h":10,"l":9.83,"c":10,"v":33075},{"d":"1993-10-07","o":10,"h":10,"l":9.83,"c":9.89,"v":18900},{"d":"1993-10-08","o":9.83,"h":9.94,"l":9.67,"c":9.83,"v":44100},{"d":"1993-10-11","o":9.72,"h":9.83,"l":9.67,"c":9.78,"v":20925},{"d":"1993-10-12","o":9.78,"h":9.89,"l":9.78,"c":9.78,"v":49500},{"d":"1993-10-13","o":9.83,"h":9.89,"l":9.67,"c":9.89,"v":26100},{"d":"1993-10-14","o":9.83,"h":9.94,"l":9.83,"c":9.94,"v":62325},{"d":"1993-10-15","o":9.94,"h":10,"l":9.83,"c":9.89,"v":46125},{"d":"1993-10-18","o":9.94,"h":9.94,"l":9.67,"c":9.78,"v":16200},{"d":"1993-10-19","o":9.67,"h":9.72,"l":9.44,"c":9.56,"v":63225},{"d":"1993-10-20","o":9.56,"h":9.78,"l":9.5,"c":9.67,"v":46800},{"d":"1993-10-21","o":9.78,"h":9.94,"l":9.67,"c":9.78,"v":65925},{"d":"1993-10-22","o":9.72,"h":10,"l":9.67,"c":9.89,"v":160425},{"d":"1993-10-25","o":9.83,"h":10,"l":9.78,"c":9.94,"v":27225},{"d":"1993-10-26","o":9.94,"h":9.94,"l":9.61,"c":9.61,"v":52650},{"d":"1993-10-27","o":9.56,"h":9.67,"l":9.17,"c":9.22,"v":157500},{"d":"1993-10-28","o":9.22,"h":9.22,"l":9.11,"c":9.17,"v":27225},{"d":"1993-10-29","o":9.28,"h":9.56,"l":9.17,"c":9.56,"v":86400},{"d":"1993-11-01","o":9.44,"h":9.61,"l":9.44,"c":9.61,"v":40725},{"d":"1993-11-02","o":9.78,"h":9.94,"l":9.61,"c":9.94,"v":63225},{"d":"1993-11-03","o":9.94,"h":10.11,"l":9.89,"c":10,"v":167400},{"d":"1993-11-04","o":10.06,"h":10.06,"l":9.72,"c":9.78,"v":87975},{"d":"1993-11-05","o":9.67,"h":9.89,"l":9.56,"c":9.89,"v":180450},{"d":"1993-11-08","o":9.89,"h":9.94,"l":9.78,"c":9.83,"v":149625},{"d":"1993-11-09","o":9.78,"h":9.94,"l":9.72,"c":9.89,"v":82575},{"d":"1993-11-10","o":9.89,"h":9.89,"l":9.78,"c":9.78,"v":46800},{"d":"1993-11-11","o":9.67,"h":9.78,"l":9.61,"c":9.67,"v":74025},{"d":"1993-11-12","o":9.72,"h":9.83,"l":9.72,"c":9.83,"v":12150},{"d":"1993-11-15","o":9.72,"h":9.72,"l":9.56,"c":9.67,"v":74700},{"d":"1993-11-16","o":9.56,"h":9.67,"l":9.56,"c":9.61,"v":36000},{"d":"1993-11-17","o":9.56,"h":9.72,"l":9.5,"c":9.5,"v":27000},{"d":"1993-11-18","o":9.44,"h":9.5,"l":9.06,"c":9.17,"v":49050},{"d":"1993-11-19","o":9.17,"h":9.22,"l":9,"c":9.11,"v":23175},{"d":"1993-11-22","o":8.78,"h":8.78,"l":8.61,"c":8.67,"v":103500},{"d":"1993-11-23","o":8.67,"h":8.67,"l":8.39,"c":8.44,"v":343800},{"d":"1993-11-24","o":8.44,"h":8.5,"l":8.22,"c":8.22,"v":40050},{"d":"1993-11-26","o":8.33,"h":8.39,"l":8,"c":8.17,"v":70425},{"d":"1993-11-29","o":8.28,"h":8.61,"l":8.28,"c":8.44,"v":257625},{"d":"1993-11-30","o":8.33,"h":8.61,"l":8.33,"c":8.61,"v":106425},{"d":"1993-12-01","o":8.67,"h":8.94,"l":8.67,"c":8.72,"v":148275},{"d":"1993-12-02","o":8.72,"h":8.72,"l":8.67,"c":8.67,"v":46575},{"d":"1993-12-03","o":8.72,"h":8.83,"l":8.72,"c":8.72,"v":229050},{"d":"1993-12-06","o":8.78,"h":8.89,"l":8.72,"c":8.72,"v":57150},{"d":"1993-12-07","o":8.72,"h":9,"l":8.61,"c":8.94,"v":88650},{"d":"1993-12-08","o":9,"h":9.11,"l":8.89,"c":9.11,"v":43650},{"d":"1993-12-09","o":9.11,"h":9.11,"l":8.72,"c":8.89,"v":36000},{"d":"1993-12-10","o":8.89,"h":8.89,"l":8.72,"c":8.83,"v":5850},{"d":"1993-12-13","o":8.78,"h":8.83,"l":8.72,"c":8.72,"v":56250},{"d":"1993-12-14","o":8.72,"h":8.83,"l":8.67,"c":8.67,"v":84600},{"d":"1993-12-15","o":8.61,"h":8.72,"l":8.56,"c":8.56,"v":31500},{"d":"1993-12-16","o":8.56,"h":8.67,"l":8.56,"c":8.56,"v":56700},{"d":"1993-12-17","o":8.78,"h":9,"l":8.72,"c":8.78,"v":85275},{"d":"1993-12-20","o":8.78,"h":8.78,"l":8.56,"c":8.67,"v":37350},{"d":"1993-12-21","o":8.67,"h":8.67,"l":8.44,"c":8.5,"v":48825},{"d":"1993-12-22","o":8.61,"h":9.22,"l":8.61,"c":9.11,"v":248175},{"d":"1993-12-23","o":9.22,"h":9.94,"l":8.94,"c":9.89,"v":391725},{"d":"1993-12-27","o":9.89,"h":10,"l":9.78,"c":10,"v":186975},{"d":"1993-12-28","o":10,"h":10.11,"l":9.94,"c":10,"v":82800},{"d":"1993-12-29","o":9.94,"h":10.28,"l":9.94,"c":10.22,"v":79875},{"d":"1993-12-30","o":10.22,"h":10.39,"l":10.17,"c":10.17,"v":140400},{"d":"1993-12-31","o":10.22,"h":10.39,"l":10.17,"c":10.22,"v":25650},{"d":"1994-01-03","o":10.11,"h":10.22,"l":10,"c":10.11,"v":99225},{"d":"1994-01-04","o":10.11,"h":10.11,"l":10,"c":10.06,"v":59400},{"d":"1994-01-05","o":10.06,"h":10.17,"l":9.89,"c":9.89,"v":41175},{"d":"1994-01-06","o":9.89,"h":10,"l":9.89,"c":9.94,"v":177525},{"d":"1994-01-07","o":9.89,"h":10.11,"l":9.89,"c":10.11,"v":79875},{"d":"1994-01-10","o":10.22,"h":10.56,"l":10.17,"c":10.5,"v":236250},{"d":"1994-01-11","o":10.44,"h":10.78,"l":10.44,"c":10.61,"v":58050},{"d":"1994-01-12","o":10.61,"h":10.67,"l":10.5,"c":10.61,"v":50400},{"d":"1994-01-13","o":10.5,"h":10.78,"l":10.44,"c":10.72,"v":98100},{"d":"1994-01-14","o":10.78,"h":10.78,"l":10.67,"c":10.72,"v":135450},{"d":"1994-01-17","o":10.61,"h":10.72,"l":10.5,"c":10.72,"v":33750},{"d":"1994-01-18","o":10.72,"h":10.83,"l":10.67,"c":10.72,"v":74475},{"d":"1994-01-19","o":10.72,"h":11.06,"l":10.72,"c":11,"v":274050},{"d":"1994-01-20","o":10.83,"h":11.11,"l":10.83,"c":10.94,"v":92250},{"d":"1994-01-21","o":11,"h":11.11,"l":10.89,"c":10.89,"v":105075},{"d":"1994-01-24","o":11,"h":11.11,"l":10.94,"c":11.06,"v":124875},{"d":"1994-01-25","o":11.06,"h":11.11,"l":11,"c":11.11,"v":352125},{"d":"1994-01-26","o":11.06,"h":11.06,"l":11,"c":11.06,"v":47025},{"d":"1994-01-27","o":11.06,"h":11.06,"l":10.78,"c":11,"v":97200},{"d":"1994-01-28","o":11.11,"h":11.22,"l":11,"c":11.11,"v":68400},{"d":"1994-01-31","o":11.11,"h":11.44,"l":11,"c":11.33,"v":72450},{"d":"1994-02-01","o":11.33,"h":11.44,"l":11.06,"c":11.11,"v":138600},{"d":"1994-02-02","o":11.22,"h":11.28,"l":11.06,"c":11.11,"v":96975},{"d":"1994-02-03","o":11,"h":11.06,"l":10.67,"c":10.67,"v":137025},{"d":"1994-02-04","o":10.72,"h":10.78,"l":10.5,"c":10.61,"v":170550},{"d":"1994-02-07","o":10.5,"h":10.89,"l":10.33,"c":10.72,"v":172125},{"d":"1994-02-08","o":10.61,"h":10.72,"l":10.5,"c":10.67,"v":38250},{"d":"1994-02-09","o":10.78,"h":11,"l":10.67,"c":11,"v":41625},{"d":"1994-02-10","o":11.11,"h":11.17,"l":10.78,"c":10.78,"v":88650},{"d":"1994-02-11","o":10.83,"h":10.83,"l":10.61,"c":10.67,"v":37125},{"d":"1994-02-14","o":10.56,"h":10.67,"l":10.44,"c":10.56,"v":105750},{"d":"1994-02-15","o":10.61,"h":10.78,"l":10.5,"c":10.72,"v":74925},{"d":"1994-02-16","o":10.72,"h":11.11,"l":10.72,"c":11.06,"v":141300},{"d":"1994-02-17","o":11,"h":11.11,"l":11,"c":11.11,"v":75825},{"d":"1994-02-18","o":11.11,"h":11.22,"l":11.06,"c":11.11,"v":23400},{"d":"1994-02-22","o":11.06,"h":11.28,"l":11.06,"c":11.22,"v":37575},{"d":"1994-02-23","o":11.28,"h":11.89,"l":11.17,"c":11.61,"v":274275},{"d":"1994-02-24","o":11.67,"h":11.78,"l":11.56,"c":11.56,"v":322425},{"d":"1994-02-25","o":11.61,"h":11.67,"l":11.56,"c":11.67,"v":31500},{"d":"1994-02-28","o":11.61,"h":11.78,"l":11.56,"c":11.56,"v":89550},{"d":"1994-03-01","o":11.56,"h":11.67,"l":11.44,"c":11.56,"v":76725},{"d":"1994-03-02","o":11.5,"h":11.5,"l":11.22,"c":11.44,"v":94725},{"d":"1994-03-03","o":11.44,"h":11.44,"l":11.28,"c":11.33,"v":116775},{"d":"1994-03-04","o":11.28,"h":11.61,"l":11.28,"c":11.56,"v":72450},{"d":"1994-03-07","o":11.44,"h":11.83,"l":11.44,"c":11.78,"v":31050},{"d":"1994-03-08","o":11.67,"h":11.83,"l":11.56,"c":11.78,"v":63000},{"d":"1994-03-09","o":11.61,"h":12.11,"l":11.56,"c":12,"v":56475},{"d":"1994-03-10","o":11.89,"h":12,"l":11.56,"c":11.56,"v":60300},{"d":"1994-03-11","o":11.56,"h":11.67,"l":11.11,"c":11.22,"v":176175},{"d":"1994-03-14","o":11.22,"h":11.28,"l":11.06,"c":11.11,"v":58725},{"d":"1994-03-15","o":10.72,"h":10.94,"l":10.72,"c":10.94,"v":94725},{"d":"1994-03-16","o":10.89,"h":11.11,"l":10.89,"c":11,"v":66375},{"d":"1994-03-17","o":10.89,"h":11.11,"l":10.83,"c":10.89,"v":50625},{"d":"1994-03-18","o":10.89,"h":11,"l":10.78,"c":11,"v":94275},{"d":"1994-03-21","o":11,"h":11.17,"l":11,"c":11.17,"v":39825},{"d":"1994-03-22","o":11.17,"h":11.22,"l":11.17,"c":11.17,"v":115650},{"d":"1994-03-23","o":11.17,"h":11.39,"l":11.17,"c":11.22,"v":99000},{"d":"1994-03-24","o":11.22,"h":11.28,"l":11.11,"c":11.11,"v":81900},{"d":"1994-03-25","o":11.11,"h":11.11,"l":10.61,"c":10.67,"v":91800},{"d":"1994-03-28","o":10.5,"h":10.5,"l":9.94,"c":10.06,"v":113175},{"d":"1994-03-29","o":10.11,"h":10.22,"l":9.83,"c":10,"v":175275},{"d":"1994-03-30","o":9.89,"h":10.33,"l":9.61,"c":10.17,"v":129825},{"d":"1994-03-31","o":10.11,"h":10.11,"l":9.78,"c":10.11,"v":118800},{"d":"1994-04-04","o":9.78,"h":9.89,"l":9.56,"c":9.89,"v":55800},{"d":"1994-04-05","o":9.83,"h":9.89,"l":9.78,"c":9.78,"v":109575},{"d":"1994-04-06","o":9.89,"h":10.06,"l":9.89,"c":9.89,"v":43650},{"d":"1994-04-07","o":10,"h":10.06,"l":9.78,"c":10,"v":126225},{"d":"1994-04-08","o":9.94,"h":10,"l":9.56,"c":9.78,"v":89775},{"d":"1994-04-11","o":9.89,"h":10,"l":9.78,"c":9.89,"v":91350},{"d":"1994-04-12","o":9.89,"h":9.94,"l":9.56,"c":9.56,"v":42750},{"d":"1994-04-13","o":9.61,"h":9.72,"l":9.44,"c":9.5,"v":39150},{"d":"1994-04-14","o":9.44,"h":9.78,"l":9.44,"c":9.67,"v":80550},{"d":"1994-04-15","o":9.67,"h":9.89,"l":9.56,"c":9.78,"v":62550},{"d":"1994-04-18","o":9.83,"h":9.83,"l":9.67,"c":9.72,"v":83250},{"d":"1994-04-19","o":9.67,"h":9.89,"l":9.61,"c":9.72,"v":128925},{"d":"1994-04-20","o":9.72,"h":10,"l":9.67,"c":10,"v":51975},{"d":"1994-04-21","o":9.89,"h":10.11,"l":9.83,"c":10.11,"v":145350},{"d":"1994-04-22","o":10.11,"h":10.22,"l":10.06,"c":10.17,"v":76050},{"d":"1994-04-25","o":10.17,"h":10.44,"l":10.17,"c":10.39,"v":54225},{"d":"1994-04-26","o":10.44,"h":10.5,"l":10.22,"c":10.39,"v":44100},{"d":"1994-04-28","o":10.44,"h":10.5,"l":10.33,"c":10.44,"v":95175},{"d":"1994-04-29","o":10.22,"h":10.44,"l":10.22,"c":10.33,"v":198225},{"d":"1994-05-02","o":10.39,"h":10.5,"l":10.33,"c":10.44,"v":22275},{"d":"1994-05-03","o":10.33,"h":10.61,"l":10.33,"c":10.61,"v":78525},{"d":"1994-05-04","o":10.56,"h":10.78,"l":10.56,"c":10.67,"v":16650},{"d":"1994-05-05","o":10.67,"h":10.72,"l":10.44,"c":10.56,"v":57150},{"d":"1994-05-06","o":10.44,"h":10.56,"l":10.39,"c":10.56,"v":11250},{"d":"1994-05-09","o":10.5,"h":10.78,"l":10.22,"c":10.28,"v":355725},{"d":"1994-05-10","o":10.22,"h":10.22,"l":9.89,"c":9.94,"v":73800},{"d":"1994-05-11","o":10,"h":10.11,"l":9.89,"c":10,"v":74475},{"d":"1994-05-12","o":9.83,"h":10.11,"l":9.78,"c":9.83,"v":62775},{"d":"1994-05-13","o":10,"h":10,"l":9.56,"c":9.78,"v":75375},{"d":"1994-05-16","o":9.89,"h":10.11,"l":9.83,"c":10.06,"v":25875},{"d":"1994-05-17","o":10.06,"h":10.17,"l":9.94,"c":10.06,"v":33300},{"d":"1994-05-18","o":9.89,"h":10.17,"l":9.89,"c":10,"v":54450},{"d":"1994-05-19","o":10,"h":10,"l":9.56,"c":9.72,"v":80325},{"d":"1994-05-20","o":9.78,"h":9.94,"l":9.72,"c":9.89,"v":62550},{"d":"1994-05-23","o":10,"h":10,"l":9.83,"c":9.94,"v":158625},{"d":"1994-05-24","o":9.94,"h":10.06,"l":9.94,"c":10,"v":59850},{"d":"1994-05-25","o":10,"h":10.22,"l":10,"c":10.17,"v":24075},{"d":"1994-05-26","o":10.17,"h":10.33,"l":10.17,"c":10.17,"v":70875},{"d":"1994-05-27","o":10.06,"h":10.39,"l":10.06,"c":10.33,"v":103275},{"d":"1994-05-31","o":10.39,"h":10.44,"l":10.17,"c":10.17,"v":43425},{"d":"1994-06-01","o":10.28,"h":10.33,"l":9.89,"c":10,"v":46350},{"d":"1994-06-02","o":10,"h":10.17,"l":9.94,"c":10.17,"v":22050},{"d":"1994-06-03","o":10.22,"h":10.28,"l":10.22,"c":10.28,"v":90450},{"d":"1994-06-06","o":10.39,"h":10.44,"l":10.39,"c":10.44,"v":13050},{"d":"1994-06-07","o":10.56,"h":10.67,"l":10.44,"c":10.44,"v":56025},{"d":"1994-06-08","o":10.44,"h":10.44,"l":10.33,"c":10.44,"v":122625},{"d":"1994-06-09","o":10.5,"h":10.67,"l":10.5,"c":10.58,"v":106650},{"d":"1994-06-10","o":10.58,"h":10.75,"l":10.58,"c":10.75,"v":29700},{"d":"1994-06-13","o":11,"h":11.42,"l":11,"c":11.08,"v":92250},{"d":"1994-06-14","o":11.17,"h":11.17,"l":10.58,"c":10.67,"v":121200},{"d":"1994-06-15","o":10.67,"h":11.17,"l":10.67,"c":11.17,"v":65250},{"d":"1994-06-16","o":11.33,"h":11.42,"l":11,"c":11.33,"v":66150},{"d":"1994-06-17","o":11.33,"h":11.33,"l":10.83,"c":10.92,"v":34800},{"d":"1994-06-20","o":10.92,"h":10.92,"l":10.5,"c":10.5,"v":27000},{"d":"1994-06-21","o":10.58,"h":10.75,"l":10.42,"c":10.58,"v":53250},{"d":"1994-06-22","o":10.5,"h":10.67,"l":10.33,"c":10.33,"v":33300},{"d":"1994-06-23","o":10.42,"h":10.42,"l":10,"c":10.17,"v":100200},{"d":"1994-06-24","o":10.17,"h":10.33,"l":10,"c":10.08,"v":48900},{"d":"1994-06-27","o":10,"h":10,"l":9.83,"c":9.83,"v":39450},{"d":"1994-06-28","o":10,"h":10.5,"l":9.92,"c":10.33,"v":94950},{"d":"1994-06-29","o":10.42,"h":10.5,"l":10.25,"c":10.33,"v":37500},{"d":"1994-06-30","o":10.42,"h":10.42,"l":9.92,"c":9.92,"v":122850},{"d":"1994-07-01","o":10.17,"h":10.17,"l":10.08,"c":10.17,"v":26250},{"d":"1994-07-05","o":10,"h":10.08,"l":9.83,"c":9.92,"v":39150},{"d":"1994-07-06","o":9.83,"h":10,"l":9.75,"c":9.83,"v":29700},{"d":"1994-07-07","o":9.83,"h":10,"l":9.75,"c":10,"v":21000},{"d":"1994-07-08","o":10,"h":10.08,"l":9.92,"c":10,"v":92400},{"d":"1994-07-11","o":10,"h":10.58,"l":10,"c":10.5,"v":20850},{"d":"1994-07-12","o":10.42,"h":10.42,"l":10.08,"c":10.08,"v":21900},{"d":"1994-07-13","o":10.25,"h":10.25,"l":9.92,"c":9.92,"v":44400},{"d":"1994-07-14","o":9.92,"h":10.42,"l":9.92,"c":10.42,"v":38850},{"d":"1994-07-15","o":10.42,"h":10.42,"l":10.17,"c":10.25,"v":19800},{"d":"1994-07-18","o":10.25,"h":10.33,"l":9.92,"c":10.17,"v":57150},{"d":"1994-07-19","o":10,"h":10.17,"l":9.67,"c":9.92,"v":86700},{"d":"1994-07-20","o":9.83,"h":10.08,"l":9.83,"c":10,"v":36150},{"d":"1994-07-21","o":10,"h":10.17,"l":9.83,"c":10,"v":49800},{"d":"1994-07-22","o":10,"h":10.17,"l":9.92,"c":9.92,"v":43200},{"d":"1994-07-25","o":9.92,"h":10,"l":9.83,"c":10,"v":18000},{"d":"1994-07-26","o":9.92,"h":10,"l":9.92,"c":10,"v":14700},{"d":"1994-07-27","o":9.92,"h":10,"l":9.92,"c":10,"v":4800},{"d":"1994-07-28","o":10,"h":10.08,"l":9.92,"c":10,"v":6600},{"d":"1994-07-29","o":10.08,"h":10.08,"l":10,"c":10,"v":8100},{"d":"1994-08-01","o":10,"h":10,"l":9.67,"c":9.67,"v":99900},{"d":"1994-08-02","o":9.67,"h":9.75,"l":9.67,"c":9.67,"v":39300},{"d":"1994-08-03","o":9.67,"h":9.75,"l":9.42,"c":9.67,"v":67800},{"d":"1994-08-04","o":9.75,"h":9.83,"l":9.67,"c":9.67,"v":25050},{"d":"1994-08-05","o":9.67,"h":9.67,"l":9.25,"c":9.5,"v":20850},{"d":"1994-08-08","o":9.42,"h":9.42,"l":8.83,"c":8.92,"v":81150},{"d":"1994-08-09","o":9,"h":9.33,"l":8.92,"c":9.33,"v":490800},{"d":"1994-08-10","o":9.25,"h":9.5,"l":9.25,"c":9.42,"v":87900},{"d":"1994-08-11","o":9.33,"h":9.42,"l":9.25,"c":9.25,"v":101100},{"d":"1994-08-12","o":9.25,"h":9.42,"l":9.25,"c":9.42,"v":19950},{"d":"1994-08-15","o":9.33,"h":9.33,"l":9.17,"c":9.17,"v":37350},{"d":"1994-08-16","o":9.17,"h":9.25,"l":9,"c":9.17,"v":109350},{"d":"1994-08-17","o":9.08,"h":9.67,"l":9,"c":9.58,"v":95550},{"d":"1994-08-18","o":9.67,"h":9.83,"l":9.58,"c":9.75,"v":35400},{"d":"1994-08-19","o":9.67,"h":9.75,"l":9.5,"c":9.58,"v":33750},{"d":"1994-08-22","o":9.58,"h":9.58,"l":9.33,"c":9.33,"v":23700},{"d":"1994-08-23","o":9.33,"h":9.33,"l":8.83,"c":9.17,"v":232500},{"d":"1994-08-24","o":9.25,"h":9.58,"l":9.25,"c":9.58,"v":67350},{"d":"1994-08-25","o":9.5,"h":9.83,"l":9.5,"c":9.67,"v":31500},{"d":"1994-08-26","o":9.75,"h":9.75,"l":9.5,"c":9.67,"v":35850},{"d":"1994-08-29","o":9.75,"h":9.83,"l":9.58,"c":9.67,"v":70950},{"d":"1994-08-30","o":9.67,"h":9.92,"l":9.5,"c":9.92,"v":76500},{"d":"1994-08-31","o":9.92,"h":10,"l":9.75,"c":9.83,"v":43950},{"d":"1994-09-01","o":9.83,"h":9.83,"l":9.58,"c":9.75,"v":108000},{"d":"1994-09-02","o":9.83,"h":10.08,"l":9.83,"c":10.08,"v":30000},{"d":"1994-09-06","o":10.17,"h":10.5,"l":10,"c":10.5,"v":118050},{"d":"1994-09-07","o":10.33,"h":10.42,"l":10.33,"c":10.42,"v":24450},{"d":"1994-09-08","o":10.33,"h":10.42,"l":10.25,"c":10.33,"v":133800},{"d":"1994-09-09","o":10.25,"h":10.33,"l":10.17,"c":10.25,"v":65850},{"d":"1994-09-12","o":10.25,"h":10.67,"l":10.25,"c":10.58,"v":180150},{"d":"1994-09-13","o":10.58,"h":10.75,"l":10.58,"c":10.67,"v":33150},{"d":"1994-09-14","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":17100},{"d":"1994-09-15","o":10.83,"h":10.92,"l":10.67,"c":10.83,"v":26250},{"d":"1994-09-16","o":10.83,"h":10.83,"l":10.67,"c":10.83,"v":29850},{"d":"1994-09-19","o":10.75,"h":10.83,"l":10.5,"c":10.5,"v":10350},{"d":"1994-09-20","o":10.67,"h":10.75,"l":10.58,"c":10.75,"v":91800},{"d":"1994-09-21","o":10.67,"h":10.75,"l":10.58,"c":10.67,"v":26550},{"d":"1994-09-22","o":10.67,"h":10.83,"l":10.5,"c":10.67,"v":62700},{"d":"1994-09-23","o":10.67,"h":10.75,"l":10.33,"c":10.42,"v":64650},{"d":"1994-09-26","o":10.5,"h":10.58,"l":10.33,"c":10.33,"v":58650},{"d":"1994-09-27","o":10.42,"h":10.92,"l":10.17,"c":10.75,"v":102900},{"d":"1994-09-28","o":10.75,"h":11.08,"l":10.75,"c":11,"v":42150},{"d":"1994-09-29","o":11,"h":11,"l":10.67,"c":10.83,"v":30900},{"d":"1994-09-30","o":10.92,"h":11.17,"l":10.75,"c":11.17,"v":34200},{"d":"1994-10-03","o":11.17,"h":11.17,"l":10.83,"c":10.92,"v":10800},{"d":"1994-10-04","o":11,"h":11,"l":10.75,"c":10.75,"v":35700},{"d":"1994-10-05","o":10.75,"h":10.75,"l":10.58,"c":10.58,"v":19800},{"d":"1994-10-06","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":21450},{"d":"1994-10-07","o":10.58,"h":10.67,"l":10.58,"c":10.67,"v":90900},{"d":"1994-10-10","o":10.67,"h":10.83,"l":10.67,"c":10.67,"v":25650},{"d":"1994-10-11","o":10.58,"h":10.83,"l":10.58,"c":10.75,"v":29850},{"d":"1994-10-12","o":10.75,"h":10.92,"l":10.5,"c":10.5,"v":29100},{"d":"1994-10-13","o":10.58,"h":10.58,"l":10.25,"c":10.33,"v":20700},{"d":"1994-10-14","o":10.33,"h":10.33,"l":10,"c":10.17,"v":22200},{"d":"1994-10-17","o":10.25,"h":10.42,"l":10.25,"c":10.42,"v":13800},{"d":"1994-10-18","o":10.42,"h":10.58,"l":10.42,"c":10.5,"v":16800},{"d":"1994-10-19","o":10.33,"h":10.58,"l":10.33,"c":10.58,"v":69150},{"d":"1994-10-20","o":10.58,"h":10.67,"l":10.5,"c":10.5,"v":27750},{"d":"1994-10-21","o":10.33,"h":10.58,"l":10.08,"c":10.17,"v":56250},{"d":"1994-10-24","o":10.17,"h":10.17,"l":9.83,"c":9.92,"v":73950},{"d":"1994-10-25","o":9.67,"h":9.67,"l":9.42,"c":9.58,"v":90000},{"d":"1994-10-26","o":9.58,"h":9.83,"l":9.5,"c":9.83,"v":64200},{"d":"1994-10-27","o":9.92,"h":10.08,"l":9.83,"c":10,"v":54900},{"d":"1994-10-28","o":10,"h":10,"l":9.92,"c":10,"v":15150},{"d":"1994-10-31","o":9.92,"h":10,"l":9.75,"c":9.92,"v":14850},{"d":"1994-11-01","o":10,"h":10,"l":9.75,"c":9.92,"v":30000},{"d":"1994-11-02","o":9.92,"h":9.92,"l":9.75,"c":9.83,"v":21450},{"d":"1994-11-03","o":9.75,"h":9.83,"l":9.67,"c":9.75,"v":10200},{"d":"1994-11-04","o":9.83,"h":10,"l":9.5,"c":10,"v":218250},{"d":"1994-11-07","o":10,"h":10,"l":9.75,"c":9.92,"v":64350},{"d":"1994-11-08","o":10,"h":10.58,"l":10,"c":10.58,"v":117450},{"d":"1994-11-09","o":10.75,"h":10.75,"l":10.5,"c":10.67,"v":147600},{"d":"1994-11-10","o":10.5,"h":10.67,"l":10.42,"c":10.5,"v":54000},{"d":"1994-11-11","o":10.58,"h":10.58,"l":10.25,"c":10.42,"v":48300},{"d":"1994-11-14","o":10.58,"h":10.67,"l":10.42,"c":10.58,"v":25200},{"d":"1994-11-15","o":10.5,"h":10.67,"l":10.5,"c":10.5,"v":134100},{"d":"1994-11-16","o":10.58,"h":10.67,"l":10.5,"c":10.58,"v":18600},{"d":"1994-11-17","o":10.67,"h":10.92,"l":10.67,"c":10.92,"v":141150},{"d":"1994-11-18","o":10.67,"h":10.67,"l":9.08,"c":9.08,"v":351900},{"d":"1994-11-21","o":9.17,"h":9.5,"l":9.17,"c":9.42,"v":585750},{"d":"1994-11-22","o":9.5,"h":9.58,"l":9.42,"c":9.5,"v":556650},{"d":"1994-11-23","o":9.58,"h":9.83,"l":9.58,"c":9.83,"v":225900},{"d":"1994-11-25","o":9.83,"h":9.96,"l":9.75,"c":9.75,"v":66150},{"d":"1994-11-28","o":9.83,"h":10,"l":9.75,"c":10,"v":468750},{"d":"1994-11-29","o":9.92,"h":10,"l":9.83,"c":10,"v":50250},{"d":"1994-11-30","o":10,"h":10.08,"l":10,"c":10.08,"v":97350},{"d":"1994-12-01","o":10.08,"h":10.17,"l":9.92,"c":9.92,"v":42600},{"d":"1994-12-02","o":10,"h":10.08,"l":9.75,"c":9.92,"v":158250},{"d":"1994-12-05","o":9.92,"h":10.17,"l":9.92,"c":10.17,"v":112200},{"d":"1994-12-06","o":10.17,"h":10.25,"l":9.92,"c":10.08,"v":47700},{"d":"1994-12-07","o":10.08,"h":10.08,"l":9.83,"c":9.92,"v":175500},{"d":"1994-12-08","o":9.92,"h":9.92,"l":9.75,"c":9.83,"v":268950},{"d":"1994-12-09","o":9.83,"h":9.92,"l":9.67,"c":9.75,"v":39150},{"d":"1994-12-12","o":9.75,"h":9.92,"l":9.75,"c":9.92,"v":186000},{"d":"1994-12-13","o":9.92,"h":9.92,"l":9.58,"c":9.75,"v":115650},{"d":"1994-12-14","o":9.83,"h":9.83,"l":9.33,"c":9.33,"v":148950},{"d":"1994-12-15","o":9.42,"h":9.83,"l":9.42,"c":9.83,"v":214350},{"d":"1994-12-16","o":9.83,"h":9.83,"l":9.75,"c":9.83,"v":83700},{"d":"1994-12-19","o":9.75,"h":9.83,"l":9.42,"c":9.58,"v":121350},{"d":"1994-12-20","o":9.5,"h":9.75,"l":9.33,"c":9.75,"v":102150},{"d":"1994-12-21","o":9.83,"h":9.83,"l":9.5,"c":9.67,"v":81150},{"d":"1994-12-22","o":9.83,"h":9.92,"l":9.75,"c":9.83,"v":264150},{"d":"1994-12-23","o":9.75,"h":9.83,"l":9.67,"c":9.67,"v":6900},{"d":"1994-12-27","o":9.58,"h":9.67,"l":9.42,"c":9.58,"v":125550},{"d":"1994-12-28","o":9.58,"h":9.58,"l":9.42,"c":9.42,"v":25800},{"d":"1994-12-29","o":9.33,"h":9.58,"l":9.33,"c":9.33,"v":58050},{"d":"1994-12-30","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":66750},{"d":"1995-01-03","o":9.5,"h":9.67,"l":9.42,"c":9.67,"v":120750},{"d":"1995-01-04","o":9.67,"h":9.83,"l":9.67,"c":9.67,"v":128250},{"d":"1995-01-05","o":9.75,"h":9.75,"l":9.58,"c":9.67,"v":49200},{"d":"1995-01-06","o":9.67,"h":9.75,"l":9.58,"c":9.58,"v":49650},{"d":"1995-01-09","o":9.67,"h":9.67,"l":9.58,"c":9.67,"v":27900},{"d":"1995-01-10","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":21600},{"d":"1995-01-11","o":9.58,"h":9.58,"l":9.33,"c":9.5,"v":42450},{"d":"1995-01-12","o":9.58,"h":9.58,"l":9.33,"c":9.42,"v":18150},{"d":"1995-01-13","o":9.33,"h":9.5,"l":9.08,"c":9.42,"v":319500},{"d":"1995-01-16","o":9.33,"h":9.75,"l":9.25,"c":9.75,"v":273600},{"d":"1995-01-17","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":164250},{"d":"1995-01-18","o":9.83,"h":9.92,"l":9.67,"c":9.67,"v":44250},{"d":"1995-01-19","o":9.75,"h":9.75,"l":9.5,"c":9.58,"v":78150},{"d":"1995-01-20","o":9.58,"h":9.58,"l":9.5,"c":9.5,"v":40500},{"d":"1995-01-23","o":9.33,"h":9.5,"l":9.17,"c":9.5,"v":66750},{"d":"1995-01-24","o":9.42,"h":9.42,"l":9.25,"c":9.33,"v":82650},{"d":"1995-01-25","o":9.42,"h":9.42,"l":9.25,"c":9.25,"v":39600},{"d":"1995-01-26","o":9.25,"h":9.25,"l":9.17,"c":9.17,"v":21450},{"d":"1995-01-27","o":9.25,"h":9.33,"l":9.08,"c":9.08,"v":158700},{"d":"1995-01-30","o":9.08,"h":9.17,"l":9,"c":9.17,"v":45750},{"d":"1995-01-31","o":9.17,"h":9.17,"l":9,"c":9.08,"v":17100},{"d":"1995-02-01","o":9.08,"h":9.08,"l":8.92,"c":8.92,"v":38100},{"d":"1995-02-02","o":9,"h":9.42,"l":9,"c":9.33,"v":548100},{"d":"1995-02-03","o":9.42,"h":9.67,"l":9.33,"c":9.33,"v":324600},{"d":"1995-02-06","o":9.33,"h":9.42,"l":9.17,"c":9.33,"v":85950},{"d":"1995-02-07","o":9.17,"h":9.25,"l":9.08,"c":9.25,"v":50550},{"d":"1995-02-08","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":51450},{"d":"1995-02-09","o":9.17,"h":9.25,"l":9.08,"c":9.25,"v":104550},{"d":"1995-02-10","o":9.33,"h":9.33,"l":9.25,"c":9.33,"v":117300},{"d":"1995-02-13","o":9.33,"h":9.33,"l":9.17,"c":9.25,"v":117450},{"d":"1995-02-14","o":9.33,"h":9.42,"l":9.25,"c":9.33,"v":284100},{"d":"1995-02-15","o":9.33,"h":9.42,"l":9.33,"c":9.42,"v":339000},{"d":"1995-02-16","o":9.42,"h":9.42,"l":9.33,"c":9.33,"v":196950},{"d":"1995-02-17","o":9.25,"h":9.33,"l":9.17,"c":9.25,"v":110400},{"d":"1995-02-21","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":255450},{"d":"1995-02-22","o":8.75,"h":9.08,"l":8.75,"c":8.92,"v":70350},{"d":"1995-02-23","o":8.92,"h":9.08,"l":8.92,"c":9.08,"v":114300},{"d":"1995-02-24","o":9,"h":9.08,"l":8.75,"c":9,"v":206850},{"d":"1995-02-27","o":9.17,"h":9.17,"l":8.92,"c":8.92,"v":316350},{"d":"1995-02-28","o":9,"h":9.33,"l":8.92,"c":9.33,"v":226800},{"d":"1995-03-01","o":9.42,"h":9.5,"l":9.25,"c":9.33,"v":153900},{"d":"1995-03-02","o":9.33,"h":9.42,"l":9.25,"c":9.42,"v":191850},{"d":"1995-03-03","o":9.42,"h":9.42,"l":9.25,"c":9.25,"v":26250},{"d":"1995-03-06","o":9.25,"h":9.33,"l":9.17,"c":9.33,"v":34800},{"d":"1995-03-07","o":9.33,"h":9.33,"l":9.25,"c":9.33,"v":64050},{"d":"1995-03-08","o":9.33,"h":9.33,"l":9.25,"c":9.33,"v":48450},{"d":"1995-03-09","o":9.25,"h":9.33,"l":9.08,"c":9.17,"v":87750},{"d":"1995-03-10","o":9.17,"h":9.5,"l":9.17,"c":9.42,"v":43800},{"d":"1995-03-13","o":9.33,"h":9.5,"l":9.25,"c":9.33,"v":82650},{"d":"1995-03-14","o":9.33,"h":9.58,"l":9.33,"c":9.5,"v":63150},{"d":"1995-03-15","o":9.42,"h":9.42,"l":8.75,"c":8.83,"v":1277400},{"d":"1995-03-16","o":8.83,"h":9.08,"l":8.83,"c":9,"v":267450},{"d":"1995-03-17","o":8.92,"h":8.92,"l":8.83,"c":8.83,"v":126750},{"d":"1995-03-20","o":8.92,"h":9,"l":8.83,"c":8.83,"v":541350},{"d":"1995-03-21","o":8.92,"h":9,"l":8.83,"c":9,"v":38850},{"d":"1995-03-22","o":9,"h":9,"l":8.75,"c":8.83,"v":142350},{"d":"1995-03-23","o":8.67,"h":8.67,"l":8.17,"c":8.58,"v":680100},{"d":"1995-03-24","o":8.67,"h":8.75,"l":8.5,"c":8.75,"v":105300},{"d":"1995-03-27","o":8.75,"h":8.75,"l":8.67,"c":8.75,"v":62700},{"d":"1995-03-28","o":8.75,"h":8.83,"l":8.58,"c":8.67,"v":47250},{"d":"1995-03-29","o":8.58,"h":8.75,"l":8.58,"c":8.58,"v":241200},{"d":"1995-03-30","o":8.58,"h":8.75,"l":8.58,"c":8.75,"v":70500},{"d":"1995-03-31","o":8.75,"h":8.75,"l":8.58,"c":8.67,"v":79650},{"d":"1995-04-03","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":139800},{"d":"1995-04-04","o":8.67,"h":8.75,"l":8.58,"c":8.58,"v":62550},{"d":"1995-04-05","o":8.67,"h":8.75,"l":8.58,"c":8.58,"v":63000},{"d":"1995-04-06","o":8.67,"h":8.83,"l":8.67,"c":8.83,"v":116850},{"d":"1995-04-07","o":8.92,"h":8.92,"l":8.67,"c":8.75,"v":54900},{"d":"1995-04-10","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":67500},{"d":"1995-04-11","o":8.75,"h":8.83,"l":8.58,"c":8.75,"v":61350},{"d":"1995-04-12","o":8.75,"h":8.75,"l":8.58,"c":8.75,"v":188400},{"d":"1995-04-13","o":8.75,"h":8.83,"l":8.5,"c":8.83,"v":941550},{"d":"1995-04-17","o":8.83,"h":8.92,"l":8.75,"c":8.92,"v":71400},{"d":"1995-04-18","o":8.92,"h":9.25,"l":8.92,"c":9.08,"v":64950},{"d":"1995-04-19","o":9,"h":9.17,"l":9,"c":9,"v":133650},{"d":"1995-04-20","o":9.08,"h":9.08,"l":8.67,"c":8.92,"v":131250},{"d":"1995-04-21","o":9,"h":9.33,"l":9,"c":9.17,"v":117750},{"d":"1995-04-24","o":9.17,"h":9.25,"l":9.08,"c":9.08,"v":46500},{"d":"1995-04-25","o":9.17,"h":9.17,"l":8.92,"c":9.08,"v":74100},{"d":"1995-04-26","o":9.08,"h":9.08,"l":8.83,"c":9,"v":72150},{"d":"1995-04-27","o":9,"h":9.08,"l":8.92,"c":9.08,"v":114750},{"d":"1995-04-28","o":9,"h":9.08,"l":8.92,"c":9,"v":60600},{"d":"1995-05-01","o":9,"h":9,"l":8.83,"c":8.83,"v":28800},{"d":"1995-05-02","o":8.92,"h":9,"l":8.92,"c":9,"v":214050},{"d":"1995-05-03","o":9,"h":9.33,"l":8.83,"c":9.33,"v":370500},{"d":"1995-05-04","o":9.33,"h":9.42,"l":9.25,"c":9.33,"v":151500},{"d":"1995-05-05","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":22650},{"d":"1995-05-08","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":141600},{"d":"1995-05-09","o":9.33,"h":9.42,"l":9.25,"c":9.25,"v":98250},{"d":"1995-05-10","o":9.33,"h":9.33,"l":9.17,"c":9.25,"v":45300},{"d":"1995-05-11","o":9.17,"h":9.33,"l":9.17,"c":9.25,"v":145350},{"d":"1995-05-12","o":9.33,"h":9.33,"l":9.25,"c":9.25,"v":130050},{"d":"1995-05-15","o":9.33,"h":9.33,"l":9.25,"c":9.25,"v":137400},{"d":"1995-05-16","o":9.25,"h":9.25,"l":9,"c":9.17,"v":36450},{"d":"1995-05-17","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":81900},{"d":"1995-05-18","o":9.08,"h":9.08,"l":8.92,"c":9,"v":39600},{"d":"1995-05-19","o":9,"h":9,"l":8.83,"c":8.83,"v":23700},{"d":"1995-05-22","o":9,"h":9.08,"l":8.75,"c":8.83,"v":136050},{"d":"1995-05-23","o":8.92,"h":9.08,"l":8.83,"c":8.92,"v":117600},{"d":"1995-05-24","o":9,"h":9.08,"l":8.92,"c":9.08,"v":164250},{"d":"1995-05-25","o":9,"h":9.17,"l":9,"c":9.08,"v":33150},{"d":"1995-05-26","o":9.17,"h":9.17,"l":9.08,"c":9.08,"v":50550},{"d":"1995-05-30","o":9.17,"h":9.17,"l":8.5,"c":8.67,"v":165900},{"d":"1995-05-31","o":8.75,"h":8.83,"l":8.67,"c":8.67,"v":64650},{"d":"1995-06-01","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":76950},{"d":"1995-06-02","o":8.75,"h":8.83,"l":8.67,"c":8.67,"v":104250},{"d":"1995-06-05","o":8.75,"h":8.75,"l":8.67,"c":8.75,"v":63150},{"d":"1995-06-06","o":8.75,"h":8.83,"l":8.67,"c":8.75,"v":69750},{"d":"1995-06-07","o":8.67,"h":8.75,"l":8.58,"c":8.67,"v":368850},{"d":"1995-06-08","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":142500},{"d":"1995-06-09","o":8.67,"h":8.67,"l":8.58,"c":8.67,"v":43650},{"d":"1995-06-12","o":8.58,"h":8.67,"l":8.5,"c":8.58,"v":189750},{"d":"1995-06-13","o":8.58,"h":8.58,"l":8.5,"c":8.58,"v":328200},{"d":"1995-06-14","o":8.58,"h":8.67,"l":8.42,"c":8.67,"v":108750},{"d":"1995-06-15","o":8.67,"h":8.92,"l":8.58,"c":8.92,"v":144300},{"d":"1995-06-16","o":8.33,"h":8.42,"l":7.75,"c":7.83,"v":2672400},{"d":"1995-06-19","o":8,"h":8.25,"l":8,"c":8.17,"v":530700},{"d":"1995-06-20","o":8.17,"h":8.25,"l":8,"c":8.08,"v":697050},{"d":"1995-06-21","o":8.08,"h":8.33,"l":8.08,"c":8.33,"v":276000},{"d":"1995-06-22","o":8.33,"h":8.58,"l":8.25,"c":8.5,"v":180000},{"d":"1995-06-23","o":8.58,"h":8.58,"l":8.42,"c":8.5,"v":48900},{"d":"1995-06-26","o":8.5,"h":8.5,"l":8.17,"c":8.33,"v":59400},{"d":"1995-06-27","o":8.25,"h":8.33,"l":8.08,"c":8.08,"v":117600},{"d":"1995-06-28","o":8.08,"h":8.25,"l":8.08,"c":8.25,"v":127200},{"d":"1995-06-29","o":8.25,"h":8.25,"l":8.17,"c":8.17,"v":34500},{"d":"1995-06-30","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":82950},{"d":"1995-07-03","o":8.42,"h":8.42,"l":8.33,"c":8.33,"v":27750},{"d":"1995-07-05","o":8.42,"h":8.5,"l":8.33,"c":8.42,"v":59850},{"d":"1995-07-06","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":57750},{"d":"1995-07-07","o":8.42,"h":8.5,"l":8.33,"c":8.42,"v":107850},{"d":"1995-07-10","o":8.33,"h":8.42,"l":8.33,"c":8.42,"v":96750},{"d":"1995-07-11","o":8.42,"h":8.42,"l":8.33,"c":8.42,"v":75150},{"d":"1995-07-12","o":8.42,"h":8.42,"l":8.33,"c":8.33,"v":72150},{"d":"1995-07-13","o":8.33,"h":8.33,"l":8.25,"c":8.33,"v":91200},{"d":"1995-07-14","o":8.33,"h":8.33,"l":8.08,"c":8.17,"v":103050},{"d":"1995-07-17","o":8.17,"h":8.25,"l":8.17,"c":8.25,"v":101400},{"d":"1995-07-18","o":8.25,"h":8.33,"l":8.17,"c":8.25,"v":129300},{"d":"1995-07-19","o":8.25,"h":8.42,"l":8.08,"c":8.08,"v":98100},{"d":"1995-07-20","o":8.17,"h":8.25,"l":8.08,"c":8.25,"v":85200},{"d":"1995-07-21","o":8.33,"h":8.42,"l":8.25,"c":8.33,"v":59700},{"d":"1995-07-24","o":8.33,"h":8.5,"l":8.25,"c":8.5,"v":124950},{"d":"1995-07-25","o":8.5,"h":8.58,"l":8.42,"c":8.58,"v":247050},{"d":"1995-07-26","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":99000},{"d":"1995-07-27","o":8.83,"h":9.25,"l":8.83,"c":9.25,"v":116550},{"d":"1995-07-28","o":9.25,"h":9.25,"l":9.17,"c":9.25,"v":38250},{"d":"1995-07-31","o":9.25,"h":9.58,"l":9.17,"c":9.5,"v":87450},{"d":"1995-08-01","o":9.42,"h":9.5,"l":9.33,"c":9.5,"v":53400},{"d":"1995-08-02","o":9.5,"h":9.5,"l":9.42,"c":9.42,"v":19650},{"d":"1995-08-03","o":9.5,"h":9.67,"l":9.33,"c":9.33,"v":42300},{"d":"1995-08-04","o":9.33,"h":9.5,"l":9.33,"c":9.42,"v":31800},{"d":"1995-08-07","o":9.33,"h":9.5,"l":9.25,"c":9.33,"v":115050},{"d":"1995-08-08","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":46800},{"d":"1995-08-09","o":9.25,"h":9.5,"l":9.25,"c":9.33,"v":48300},{"d":"1995-08-10","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":11400},{"d":"1995-08-11","o":9.33,"h":9.42,"l":9.25,"c":9.33,"v":27750},{"d":"1995-08-14","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":123750},{"d":"1995-08-15","o":9.5,"h":9.5,"l":9.42,"c":9.42,"v":48750},{"d":"1995-08-16","o":9.5,"h":9.5,"l":9.33,"c":9.42,"v":25500},{"d":"1995-08-17","o":9.33,"h":9.42,"l":9.25,"c":9.33,"v":55200},{"d":"1995-08-18","o":9.33,"h":9.5,"l":9.33,"c":9.42,"v":26100},{"d":"1995-08-21","o":9.42,"h":9.83,"l":9.42,"c":9.67,"v":82500},{"d":"1995-08-22","o":9.58,"h":9.83,"l":9.5,"c":9.83,"v":109050},{"d":"1995-08-23","o":9.83,"h":9.92,"l":9.75,"c":9.83,"v":123150},{"d":"1995-08-24","o":9.83,"h":9.83,"l":9.58,"c":9.67,"v":69000},{"d":"1995-08-25","o":9.75,"h":9.83,"l":9.67,"c":9.75,"v":68400},{"d":"1995-08-28","o":9.67,"h":9.67,"l":9.5,"c":9.58,"v":87750},{"d":"1995-08-29","o":9.5,"h":9.67,"l":9.42,"c":9.67,"v":51600},{"d":"1995-08-30","o":9.67,"h":9.83,"l":9.58,"c":9.67,"v":74400},{"d":"1995-08-31","o":9.58,"h":9.67,"l":9.5,"c":9.67,"v":37500},{"d":"1995-09-01","o":9.67,"h":9.67,"l":9.58,"c":9.67,"v":11100},{"d":"1995-09-05","o":9.67,"h":9.67,"l":9.33,"c":9.33,"v":102750},{"d":"1995-09-06","o":9.33,"h":9.42,"l":9.33,"c":9.33,"v":81150},{"d":"1995-09-07","o":9.25,"h":9.42,"l":9.25,"c":9.33,"v":124650},{"d":"1995-09-08","o":9.42,"h":9.5,"l":9.33,"c":9.5,"v":22200},{"d":"1995-09-11","o":9.5,"h":9.5,"l":9.42,"c":9.42,"v":36900},{"d":"1995-09-12","o":9.42,"h":9.67,"l":9.42,"c":9.67,"v":98100},{"d":"1995-09-13","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":34050},{"d":"1995-09-14","o":9.75,"h":9.83,"l":9.58,"c":9.67,"v":101250},{"d":"1995-09-15","o":8.17,"h":8.5,"l":8.17,"c":8.42,"v":408150},{"d":"1995-09-18","o":8.33,"h":8.75,"l":8.33,"c":8.75,"v":132450},{"d":"1995-09-19","o":8.75,"h":8.75,"l":8.58,"c":8.67,"v":222300},{"d":"1995-09-20","o":8.67,"h":8.67,"l":8.42,"c":8.58,"v":63750},{"d":"1995-09-21","o":8.58,"h":8.75,"l":8.5,"c":8.67,"v":115950},{"d":"1995-09-22","o":8.75,"h":8.75,"l":8.58,"c":8.67,"v":45600},{"d":"1995-09-25","o":8.67,"h":8.67,"l":8.5,"c":8.67,"v":152850},{"d":"1995-09-26","o":8.75,"h":8.75,"l":8.58,"c":8.67,"v":56400},{"d":"1995-09-27","o":8.58,"h":8.67,"l":8.5,"c":8.58,"v":108150},{"d":"1995-09-28","o":8.58,"h":8.58,"l":8.5,"c":8.5,"v":37200},{"d":"1995-09-29","o":8.5,"h":8.58,"l":8.5,"c":8.5,"v":98850},{"d":"1995-10-02","o":8.5,"h":8.58,"l":8.42,"c":8.42,"v":52650},{"d":"1995-10-03","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":37500},{"d":"1995-10-04","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":21150},{"d":"1995-10-05","o":8.42,"h":8.58,"l":8.42,"c":8.5,"v":36750},{"d":"1995-10-06","o":8.5,"h":8.58,"l":8.42,"c":8.5,"v":32250},{"d":"1995-10-09","o":8.5,"h":8.58,"l":8.42,"c":8.58,"v":70050},{"d":"1995-10-10","o":8.58,"h":8.58,"l":8.5,"c":8.58,"v":10800},{"d":"1995-10-11","o":8.58,"h":8.67,"l":8.5,"c":8.67,"v":108150},{"d":"1995-10-12","o":8.58,"h":8.67,"l":8.5,"c":8.5,"v":29100},{"d":"1995-10-13","o":8.5,"h":8.58,"l":8.5,"c":8.58,"v":18150},{"d":"1995-10-16","o":8.58,"h":8.58,"l":8.5,"c":8.5,"v":31050},{"d":"1995-10-17","o":8.58,"h":8.58,"l":8.5,"c":8.5,"v":35100},{"d":"1995-10-18","o":8.5,"h":8.58,"l":8.5,"c":8.5,"v":70350},{"d":"1995-10-19","o":8.5,"h":8.58,"l":8.5,"c":8.5,"v":41700},{"d":"1995-10-20","o":8.5,"h":8.5,"l":8.08,"c":8.17,"v":165750},{"d":"1995-10-23","o":8.08,"h":8.08,"l":8,"c":8,"v":45900},{"d":"1995-10-24","o":8,"h":8.08,"l":8,"c":8.08,"v":85800},{"d":"1995-10-25","o":8,"h":8,"l":7.92,"c":8,"v":76950},{"d":"1995-10-26","o":7.92,"h":8,"l":7.92,"c":8,"v":48750},{"d":"1995-10-27","o":8,"h":8,"l":7.83,"c":7.92,"v":91200},{"d":"1995-10-30","o":7.92,"h":8,"l":7.92,"c":7.92,"v":106650},{"d":"1995-10-31","o":7.83,"h":7.92,"l":7.83,"c":7.92,"v":37500},{"d":"1995-11-01","o":7.83,"h":7.92,"l":7.83,"c":7.83,"v":104250},{"d":"1995-11-02","o":7.83,"h":7.92,"l":7.83,"c":7.92,"v":66750},{"d":"1995-11-03","o":7.83,"h":8,"l":7.83,"c":7.92,"v":58650},{"d":"1995-11-06","o":7.83,"h":7.92,"l":7.83,"c":7.83,"v":40050},{"d":"1995-11-07","o":7.83,"h":7.92,"l":7.75,"c":7.75,"v":140400},{"d":"1995-11-08","o":7.75,"h":8,"l":7.75,"c":7.83,"v":129900},{"d":"1995-11-09","o":7.92,"h":8.17,"l":7.92,"c":8.08,"v":93600},{"d":"1995-11-10","o":8.08,"h":8.17,"l":8.08,"c":8.08,"v":31500},{"d":"1995-11-13","o":8.17,"h":8.58,"l":8.08,"c":8.58,"v":110400},{"d":"1995-11-14","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":82800},{"d":"1995-11-15","o":8.67,"h":8.67,"l":8.58,"c":8.67,"v":338250},{"d":"1995-11-16","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":32400},{"d":"1995-11-17","o":8.58,"h":8.75,"l":8.58,"c":8.67,"v":373650},{"d":"1995-11-20","o":8.58,"h":8.83,"l":8.58,"c":8.67,"v":65850},{"d":"1995-11-21","o":8.75,"h":8.75,"l":8.67,"c":8.75,"v":113250},{"d":"1995-11-22","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":37800},{"d":"1995-11-24","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":18150},{"d":"1995-11-27","o":8.58,"h":8.67,"l":8.58,"c":8.58,"v":40500},{"d":"1995-11-28","o":8.58,"h":8.83,"l":8.5,"c":8.83,"v":197400},{"d":"1995-11-29","o":8.75,"h":8.75,"l":8.58,"c":8.58,"v":157350},{"d":"1995-11-30","o":8.67,"h":8.67,"l":8.58,"c":8.67,"v":639000},{"d":"1995-12-01","o":8.58,"h":8.92,"l":8.58,"c":8.92,"v":72450},{"d":"1995-12-04","o":8.83,"h":8.92,"l":8.75,"c":8.83,"v":47400},{"d":"1995-12-05","o":8.75,"h":8.75,"l":8.67,"c":8.75,"v":79950},{"d":"1995-12-06","o":8.67,"h":8.75,"l":8.58,"c":8.67,"v":90750},{"d":"1995-12-07","o":8.67,"h":8.75,"l":8.58,"c":8.58,"v":172200},{"d":"1995-12-08","o":8.58,"h":8.58,"l":8.42,"c":8.5,"v":52200},{"d":"1995-12-11","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":60900},{"d":"1995-12-12","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":50250},{"d":"1995-12-13","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":45150},{"d":"1995-12-14","o":8.5,"h":8.5,"l":8.33,"c":8.42,"v":51600},{"d":"1995-12-15","o":8.5,"h":8.58,"l":8.42,"c":8.58,"v":65250},{"d":"1995-12-18","o":8.5,"h":8.58,"l":8.33,"c":8.42,"v":62100},{"d":"1995-12-19","o":8.42,"h":8.42,"l":8.17,"c":8.17,"v":152850},{"d":"1995-12-20","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":36900},{"d":"1995-12-21","o":8.25,"h":8.25,"l":8.08,"c":8.25,"v":212400},{"d":"1995-12-22","o":8.17,"h":8.25,"l":8.17,"c":8.17,"v":51750},{"d":"1995-12-26","o":8.17,"h":8.33,"l":8.17,"c":8.17,"v":61800},{"d":"1995-12-27","o":8.17,"h":8.25,"l":8.17,"c":8.17,"v":44850},{"d":"1995-12-28","o":8.25,"h":8.25,"l":8.08,"c":8.25,"v":40200},{"d":"1995-12-29","o":8.17,"h":8.5,"l":8.08,"c":8.5,"v":53700},{"d":"1996-01-02","o":8.33,"h":8.33,"l":8.17,"c":8.33,"v":59250},{"d":"1996-01-03","o":8.25,"h":8.25,"l":8.17,"c":8.25,"v":99000},{"d":"1996-01-04","o":8.25,"h":8.25,"l":8,"c":8.08,"v":172200},{"d":"1996-01-05","o":8,"h":8,"l":7.92,"c":8,"v":58050},{"d":"1996-01-08","o":7.92,"h":8,"l":7.92,"c":8,"v":1650},{"d":"1996-01-09","o":8,"h":8,"l":7.92,"c":8,"v":167550},{"d":"1996-01-10","o":7.92,"h":8,"l":7.83,"c":7.92,"v":85500},{"d":"1996-01-11","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":15600},{"d":"1996-01-12","o":7.92,"h":8.25,"l":7.92,"c":8.25,"v":83400},{"d":"1996-01-15","o":8.33,"h":8.33,"l":8.17,"c":8.17,"v":45000},{"d":"1996-01-16","o":8.17,"h":8.17,"l":7.92,"c":8,"v":63600},{"d":"1996-01-17","o":8,"h":8,"l":7.83,"c":7.92,"v":166500},{"d":"1996-01-18","o":7.83,"h":7.92,"l":7.75,"c":7.92,"v":120900},{"d":"1996-01-19","o":7.92,"h":7.92,"l":7.83,"c":7.92,"v":60000},{"d":"1996-01-22","o":7.92,"h":7.92,"l":7.5,"c":7.58,"v":65400},{"d":"1996-01-23","o":7.5,"h":7.83,"l":7.5,"c":7.75,"v":78600},{"d":"1996-01-24","o":7.75,"h":8.08,"l":7.75,"c":8,"v":192750},{"d":"1996-01-25","o":8,"h":8,"l":7.92,"c":7.92,"v":40350},{"d":"1996-01-26","o":7.92,"h":7.92,"l":7.83,"c":7.83,"v":65100},{"d":"1996-01-29","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":46950},{"d":"1996-01-30","o":7.5,"h":7.67,"l":7.5,"c":7.58,"v":90900},{"d":"1996-01-31","o":7.58,"h":7.83,"l":7.58,"c":7.83,"v":219450},{"d":"1996-02-01","o":7.83,"h":7.83,"l":7.75,"c":7.83,"v":23400},{"d":"1996-02-02","o":7.83,"h":8.08,"l":7.83,"c":8.08,"v":44850},{"d":"1996-02-05","o":8.08,"h":8.33,"l":8,"c":8.33,"v":56700},{"d":"1996-02-06","o":8.25,"h":8.42,"l":8.25,"c":8.33,"v":83850},{"d":"1996-02-07","o":8.25,"h":8.25,"l":8,"c":8,"v":59850},{"d":"1996-02-08","o":8.08,"h":8.25,"l":8,"c":8.25,"v":96750},{"d":"1996-02-09","o":8.25,"h":8.25,"l":8,"c":8.08,"v":968100},{"d":"1996-02-12","o":8,"h":8.17,"l":8,"c":8.08,"v":100800},{"d":"1996-02-13","o":8,"h":8.33,"l":8,"c":8.17,"v":107550},{"d":"1996-02-14","o":8.17,"h":8.17,"l":8,"c":8,"v":81450},{"d":"1996-02-15","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":275100},{"d":"1996-02-16","o":7.92,"h":8,"l":7.92,"c":8,"v":94650},{"d":"1996-02-20","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":28950},{"d":"1996-02-21","o":7.75,"h":7.83,"l":7.67,"c":7.83,"v":65100},{"d":"1996-02-22","o":7.83,"h":8,"l":7.83,"c":7.83,"v":54600},{"d":"1996-02-23","o":7.83,"h":7.92,"l":7.75,"c":7.83,"v":49650},{"d":"1996-02-26","o":7.75,"h":7.83,"l":7.5,"c":7.5,"v":55050},{"d":"1996-02-27","o":7.5,"h":7.75,"l":7.5,"c":7.58,"v":345750},{"d":"1996-02-28","o":7.67,"h":7.92,"l":7.67,"c":7.83,"v":85050},{"d":"1996-02-29","o":7.75,"h":7.75,"l":7.67,"c":7.75,"v":36750},{"d":"1996-03-01","o":7.67,"h":7.83,"l":7.67,"c":7.83,"v":100200},{"d":"1996-03-04","o":7.75,"h":7.75,"l":7.67,"c":7.67,"v":8400},{"d":"1996-03-05","o":7.67,"h":7.75,"l":7.67,"c":7.75,"v":15450},{"d":"1996-03-06","o":7.67,"h":7.75,"l":7.58,"c":7.75,"v":66750},{"d":"1996-03-07","o":7.75,"h":7.75,"l":7.42,"c":7.67,"v":109500},{"d":"1996-03-08","o":7.58,"h":7.67,"l":7.5,"c":7.67,"v":73200},{"d":"1996-03-11","o":7.58,"h":7.67,"l":7.58,"c":7.67,"v":25950},{"d":"1996-03-12","o":7.58,"h":7.67,"l":7.58,"c":7.58,"v":35250},{"d":"1996-03-13","o":7.58,"h":7.58,"l":7.5,"c":7.58,"v":24600},{"d":"1996-03-14","o":7.58,"h":7.67,"l":7.58,"c":7.67,"v":72150},{"d":"1996-03-15","o":7.67,"h":7.75,"l":7.58,"c":7.58,"v":125700},{"d":"1996-03-18","o":7.58,"h":7.67,"l":7.58,"c":7.58,"v":22350},{"d":"1996-03-19","o":7.67,"h":7.75,"l":7.58,"c":7.67,"v":55650},{"d":"1996-03-20","o":7.67,"h":7.92,"l":7.67,"c":7.83,"v":40800},{"d":"1996-03-21","o":7.92,"h":8.08,"l":7.83,"c":7.92,"v":53100},{"d":"1996-03-22","o":8,"h":8.17,"l":8,"c":8.08,"v":39300},{"d":"1996-03-25","o":8.08,"h":8.17,"l":8,"c":8.08,"v":24000},{"d":"1996-03-26","o":8,"h":8.17,"l":8,"c":8.08,"v":59700},{"d":"1996-03-27","o":8.08,"h":8.33,"l":8,"c":8,"v":166200},{"d":"1996-03-28","o":8,"h":8.08,"l":7.92,"c":8,"v":24600},{"d":"1996-03-29","o":7.92,"h":8.08,"l":7.92,"c":8,"v":107400},{"d":"1996-04-01","o":7.92,"h":8,"l":7.92,"c":8,"v":145050},{"d":"1996-04-02","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":175200},{"d":"1996-04-03","o":8.17,"h":8.25,"l":8,"c":8.08,"v":152850},{"d":"1996-04-04","o":8.08,"h":8.17,"l":8,"c":8.08,"v":163050},{"d":"1996-04-08","o":8,"h":8,"l":7.83,"c":8,"v":53250},{"d":"1996-04-09","o":8,"h":8,"l":7.92,"c":8,"v":21600},{"d":"1996-04-10","o":7.92,"h":8,"l":7.92,"c":7.92,"v":14250},{"d":"1996-04-11","o":7.92,"h":8,"l":7.92,"c":8,"v":21450},{"d":"1996-04-12","o":7.92,"h":8,"l":7.92,"c":7.92,"v":25950},{"d":"1996-04-15","o":8,"h":8,"l":7.92,"c":8,"v":88200},{"d":"1996-04-16","o":8.08,"h":8.08,"l":7.92,"c":8,"v":605700},{"d":"1996-04-17","o":8,"h":8.08,"l":8,"c":8,"v":19050},{"d":"1996-04-18","o":8.08,"h":8.58,"l":8.08,"c":8.58,"v":122250},{"d":"1996-04-19","o":8.42,"h":8.67,"l":8.33,"c":8.58,"v":56250},{"d":"1996-04-22","o":8.58,"h":8.67,"l":8.33,"c":8.5,"v":130350},{"d":"1996-04-23","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":17700},{"d":"1996-04-24","o":8.42,"h":10,"l":8.42,"c":9.5,"v":326400},{"d":"1996-04-25","o":9.58,"h":10.08,"l":9.58,"c":9.58,"v":253350},{"d":"1996-04-26","o":9.67,"h":9.67,"l":9.42,"c":9.5,"v":181950},{"d":"1996-04-29","o":9.42,"h":9.5,"l":9.33,"c":9.33,"v":54000},{"d":"1996-04-30","o":9.33,"h":9.42,"l":9,"c":9,"v":84750},{"d":"1996-05-01","o":8.92,"h":9.17,"l":8.92,"c":9,"v":34800},{"d":"1996-05-02","o":9,"h":9.33,"l":9,"c":9.25,"v":68850},{"d":"1996-05-03","o":9.25,"h":9.42,"l":9.17,"c":9.33,"v":42450},{"d":"1996-05-06","o":9.08,"h":9.17,"l":8.92,"c":8.92,"v":71400},{"d":"1996-05-07","o":8.92,"h":9.08,"l":8.92,"c":9,"v":45300},{"d":"1996-05-08","o":8.92,"h":8.92,"l":8.42,"c":8.75,"v":70650},{"d":"1996-05-09","o":8.67,"h":8.75,"l":8.58,"c":8.58,"v":33150},{"d":"1996-05-10","o":8.58,"h":8.67,"l":8.5,"c":8.58,"v":12300},{"d":"1996-05-13","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":38700},{"d":"1996-05-14","o":8.75,"h":8.83,"l":8.58,"c":8.75,"v":33300},{"d":"1996-05-15","o":8.67,"h":8.75,"l":8.58,"c":8.75,"v":25800},{"d":"1996-05-16","o":8.67,"h":8.67,"l":8.58,"c":8.58,"v":13200},{"d":"1996-05-17","o":8.67,"h":8.67,"l":8.42,"c":8.58,"v":43050},{"d":"1996-05-20","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":35100},{"d":"1996-05-21","o":8.42,"h":8.5,"l":8.25,"c":8.25,"v":195750},{"d":"1996-05-22","o":8.25,"h":8.33,"l":8.17,"c":8.25,"v":41100},{"d":"1996-05-23","o":8.17,"h":8.25,"l":8.08,"c":8.25,"v":75450},{"d":"1996-05-24","o":8.17,"h":8.33,"l":8.08,"c":8.25,"v":152100},{"d":"1996-05-28","o":8.33,"h":8.5,"l":8.25,"c":8.42,"v":86550},{"d":"1996-05-29","o":8.42,"h":8.42,"l":8.33,"c":8.33,"v":66000},{"d":"1996-05-30","o":8.33,"h":8.42,"l":8.33,"c":8.33,"v":12300},{"d":"1996-05-31","o":8.33,"h":8.42,"l":8.33,"c":8.33,"v":40950},{"d":"1996-06-03","o":8.33,"h":8.42,"l":8.33,"c":8.42,"v":38250},{"d":"1996-06-04","o":8.5,"h":8.58,"l":8.42,"c":8.5,"v":166950},{"d":"1996-06-05","o":8.5,"h":8.58,"l":8.42,"c":8.42,"v":102450},{"d":"1996-06-06","o":8.42,"h":8.5,"l":8.33,"c":8.33,"v":39600},{"d":"1996-06-07","o":8.17,"h":8.33,"l":8.08,"c":8.25,"v":79350},{"d":"1996-06-10","o":8.33,"h":8.33,"l":8.25,"c":8.25,"v":48300},{"d":"1996-06-11","o":8.33,"h":8.33,"l":8.25,"c":8.25,"v":31500},{"d":"1996-06-12","o":8.25,"h":8.33,"l":8.17,"c":8.25,"v":97050},{"d":"1996-06-13","o":8.33,"h":8.42,"l":8.25,"c":8.33,"v":28050},{"d":"1996-06-14","o":8.42,"h":8.42,"l":8.25,"c":8.42,"v":22200},{"d":"1996-06-17","o":8.42,"h":8.5,"l":8.25,"c":8.25,"v":27450},{"d":"1996-06-18","o":8.25,"h":8.25,"l":8,"c":8.17,"v":26850},{"d":"1996-06-19","o":8.08,"h":8.17,"l":8.08,"c":8.08,"v":29100},{"d":"1996-06-20","o":8.08,"h":8.25,"l":8.08,"c":8.17,"v":16050},{"d":"1996-06-21","o":8.25,"h":8.25,"l":8,"c":8.08,"v":25200},{"d":"1996-06-24","o":8.17,"h":8.17,"l":8,"c":8.08,"v":37050},{"d":"1996-06-25","o":8,"h":8.08,"l":7.92,"c":8,"v":143850},{"d":"1996-06-26","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":68700},{"d":"1996-06-27","o":8,"h":8,"l":7.83,"c":7.83,"v":61350},{"d":"1996-06-28","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":130950},{"d":"1996-07-01","o":7.75,"h":7.83,"l":7.67,"c":7.67,"v":70650},{"d":"1996-07-02","o":7.67,"h":7.83,"l":7.67,"c":7.67,"v":54900},{"d":"1996-07-03","o":7.75,"h":7.83,"l":7.75,"c":7.83,"v":39750},{"d":"1996-07-05","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1200},{"d":"1996-07-08","o":7.75,"h":7.83,"l":7.67,"c":7.67,"v":72150},{"d":"1996-07-09","o":7.67,"h":7.75,"l":7.67,"c":7.75,"v":24900},{"d":"1996-07-10","o":7.67,"h":7.75,"l":7.67,"c":7.67,"v":13800},{"d":"1996-07-11","o":7.67,"h":7.75,"l":7.67,"c":7.75,"v":38850},{"d":"1996-07-12","o":7.67,"h":7.67,"l":7.42,"c":7.5,"v":150000},{"d":"1996-07-15","o":7.58,"h":7.75,"l":7.58,"c":7.75,"v":49350},{"d":"1996-07-16","o":7.67,"h":7.75,"l":7.67,"c":7.67,"v":64800},{"d":"1996-07-17","o":7.67,"h":7.75,"l":7.67,"c":7.67,"v":15900},{"d":"1996-07-18","o":7.75,"h":7.75,"l":7.33,"c":7.5,"v":47700},{"d":"1996-07-19","o":7.5,"h":7.67,"l":7.5,"c":7.58,"v":77100},{"d":"1996-07-22","o":7.58,"h":7.58,"l":7.33,"c":7.5,"v":20400},{"d":"1996-07-23","o":7.42,"h":7.67,"l":7.42,"c":7.58,"v":53100},{"d":"1996-07-24","o":7.58,"h":7.58,"l":7.5,"c":7.58,"v":38550},{"d":"1996-07-25","o":7.58,"h":7.67,"l":7.5,"c":7.5,"v":90600},{"d":"1996-07-26","o":7.42,"h":7.58,"l":7.33,"c":7.42,"v":51300},{"d":"1996-07-29","o":7.42,"h":7.5,"l":7.42,"c":7.42,"v":25650},{"d":"1996-07-30","o":7.42,"h":7.5,"l":7.42,"c":7.42,"v":29550},{"d":"1996-07-31","o":7.42,"h":7.67,"l":7.42,"c":7.67,"v":23400},{"d":"1996-08-01","o":7.75,"h":7.75,"l":7.58,"c":7.67,"v":15750},{"d":"1996-08-02","o":7.67,"h":8,"l":7.67,"c":7.75,"v":56100},{"d":"1996-08-05","o":7.83,"h":7.92,"l":7.58,"c":7.75,"v":28500},{"d":"1996-08-06","o":7.67,"h":7.75,"l":7.5,"c":7.5,"v":30150},{"d":"1996-08-07","o":7.58,"h":7.58,"l":7.33,"c":7.33,"v":80700},{"d":"1996-08-08","o":7.42,"h":7.5,"l":7.25,"c":7.33,"v":39750},{"d":"1996-08-09","o":7.42,"h":7.5,"l":7.25,"c":7.25,"v":72000},{"d":"1996-08-12","o":7.17,"h":7.25,"l":7.08,"c":7.25,"v":134850},{"d":"1996-08-13","o":7.17,"h":7.33,"l":7.17,"c":7.33,"v":65550},{"d":"1996-08-14","o":7.33,"h":7.33,"l":7.17,"c":7.25,"v":105750},{"d":"1996-08-15","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":362700},{"d":"1996-08-16","o":7.17,"h":7.25,"l":7.08,"c":7.25,"v":90150},{"d":"1996-08-19","o":7.17,"h":7.25,"l":7.08,"c":7.25,"v":33750},{"d":"1996-08-20","o":7.17,"h":7.17,"l":7,"c":7,"v":78600},{"d":"1996-08-21","o":7.08,"h":7.17,"l":7,"c":7.08,"v":112800},{"d":"1996-08-22","o":7.17,"h":7.17,"l":7,"c":7.08,"v":43350},{"d":"1996-08-23","o":7,"h":7.33,"l":7,"c":7.25,"v":154500},{"d":"1996-08-26","o":7.33,"h":7.33,"l":7.08,"c":7.17,"v":35400},{"d":"1996-08-27","o":7.08,"h":7.25,"l":7,"c":7.17,"v":55950},{"d":"1996-08-28","o":7.08,"h":7.17,"l":7.08,"c":7.08,"v":122100},{"d":"1996-08-29","o":7.08,"h":7.17,"l":7,"c":7,"v":62850},{"d":"1996-08-30","o":7.08,"h":7.08,"l":6.92,"c":7,"v":53100},{"d":"1996-09-03","o":6.92,"h":6.92,"l":6.67,"c":6.75,"v":61350},{"d":"1996-09-04","o":6.67,"h":6.75,"l":6.5,"c":6.75,"v":90150},{"d":"1996-09-05","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":51900},{"d":"1996-09-06","o":6.75,"h":6.83,"l":6.67,"c":6.75,"v":22500},{"d":"1996-09-09","o":6.75,"h":6.75,"l":6.42,"c":6.42,"v":51300},{"d":"1996-09-10","o":6.5,"h":6.75,"l":6.42,"c":6.75,"v":115050},{"d":"1996-09-11","o":6.75,"h":6.83,"l":6.75,"c":6.83,"v":33150},{"d":"1996-09-12","o":6.67,"h":6.83,"l":6.67,"c":6.67,"v":32250},{"d":"1996-09-13","o":6.67,"h":6.83,"l":6.67,"c":6.75,"v":127800},{"d":"1996-09-16","o":6.75,"h":6.83,"l":6.58,"c":6.67,"v":37350},{"d":"1996-09-17","o":6.67,"h":6.67,"l":6.58,"c":6.67,"v":40200},{"d":"1996-09-18","o":6.67,"h":6.67,"l":6.5,"c":6.5,"v":27900},{"d":"1996-09-19","o":6.5,"h":6.5,"l":6.33,"c":6.42,"v":40050},{"d":"1996-09-20","o":6.42,"h":6.5,"l":6.33,"c":6.5,"v":36300},{"d":"1996-09-23","o":6.5,"h":6.5,"l":6.42,"c":6.5,"v":27000},{"d":"1996-09-24","o":6.42,"h":6.5,"l":6.33,"c":6.5,"v":30900},{"d":"1996-09-25","o":6.5,"h":6.5,"l":6.17,"c":6.25,"v":1630950},{"d":"1996-09-26","o":6.25,"h":6.33,"l":6.17,"c":6.25,"v":43800},{"d":"1996-09-27","o":6.25,"h":6.25,"l":6.08,"c":6.17,"v":72300},{"d":"1996-09-30","o":6.25,"h":6.33,"l":6.17,"c":6.33,"v":53850},{"d":"1996-10-01","o":6.33,"h":6.58,"l":6.33,"c":6.58,"v":41850},{"d":"1996-10-02","o":6.58,"h":6.67,"l":6.42,"c":6.5,"v":38400},{"d":"1996-10-03","o":6.58,"h":6.58,"l":6.17,"c":6.33,"v":254100},{"d":"1996-10-04","o":6.25,"h":6.33,"l":6.17,"c":6.25,"v":1519050},{"d":"1996-10-07","o":6.25,"h":6.33,"l":6.17,"c":6.17,"v":14550},{"d":"1996-10-08","o":6.17,"h":6.33,"l":6.17,"c":6.25,"v":129300},{"d":"1996-10-09","o":6.33,"h":6.67,"l":6.25,"c":6.5,"v":624600},{"d":"1996-10-10","o":6.58,"h":6.58,"l":6.42,"c":6.58,"v":67050},{"d":"1996-10-11","o":6.58,"h":6.75,"l":6.58,"c":6.67,"v":237450},{"d":"1996-10-14","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":172950},{"d":"1996-10-15","o":6.58,"h":6.58,"l":6.5,"c":6.5,"v":139650},{"d":"1996-10-16","o":6.5,"h":6.58,"l":6.33,"c":6.42,"v":109500},{"d":"1996-10-17","o":6.5,"h":6.67,"l":6.42,"c":6.5,"v":97200},{"d":"1996-10-18","o":6.58,"h":6.58,"l":6.42,"c":6.5,"v":67950},{"d":"1996-10-21","o":6.42,"h":6.58,"l":6.42,"c":6.5,"v":29100},{"d":"1996-10-22","o":6.5,"h":6.5,"l":6.42,"c":6.5,"v":44700},{"d":"1996-10-23","o":6.58,"h":6.58,"l":6.33,"c":6.42,"v":428250},{"d":"1996-10-24","o":6.42,"h":6.42,"l":6.25,"c":6.33,"v":18750},{"d":"1996-10-25","o":6.33,"h":6.42,"l":6.17,"c":6.42,"v":114150},{"d":"1996-10-28","o":6.42,"h":6.42,"l":6.25,"c":6.25,"v":58200},{"d":"1996-10-29","o":6.33,"h":6.33,"l":6.17,"c":6.25,"v":47250},{"d":"1996-10-30","o":6.17,"h":6.25,"l":6.17,"c":6.17,"v":17700},{"d":"1996-10-31","o":6.25,"h":6.33,"l":6.25,"c":6.25,"v":94200},{"d":"1996-11-01","o":6.33,"h":6.42,"l":6.25,"c":6.25,"v":80700},{"d":"1996-11-04","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":73800},{"d":"1996-11-05","o":6.25,"h":6.42,"l":6.25,"c":6.25,"v":308700},{"d":"1996-11-06","o":6.33,"h":6.42,"l":6.25,"c":6.33,"v":33000},{"d":"1996-11-07","o":6.25,"h":6.42,"l":6.25,"c":6.42,"v":490050},{"d":"1996-11-08","o":6.42,"h":6.5,"l":6.33,"c":6.42,"v":27450},{"d":"1996-11-11","o":6.42,"h":6.5,"l":6.33,"c":6.42,"v":48750},{"d":"1996-11-12","o":6.42,"h":6.5,"l":6.25,"c":6.33,"v":57900},{"d":"1996-11-13","o":6.25,"h":6.67,"l":6.25,"c":6.67,"v":99600},{"d":"1996-11-14","o":6.75,"h":7.17,"l":6.75,"c":6.83,"v":120750},{"d":"1996-11-15","o":6.83,"h":6.92,"l":6.75,"c":6.75,"v":111300},{"d":"1996-11-18","o":6.67,"h":6.92,"l":6.67,"c":6.92,"v":54000},{"d":"1996-11-19","o":6.92,"h":7.08,"l":6.83,"c":6.83,"v":93450},{"d":"1996-11-20","o":6.83,"h":6.92,"l":6.75,"c":6.75,"v":47100},{"d":"1996-11-21","o":6.83,"h":7,"l":6.75,"c":6.83,"v":173700},{"d":"1996-11-22","o":6.83,"h":7,"l":6.75,"c":7,"v":51600},{"d":"1996-11-25","o":6.92,"h":7.08,"l":6.83,"c":7.08,"v":62250},{"d":"1996-11-26","o":7,"h":7.17,"l":6.92,"c":6.92,"v":67500},{"d":"1996-11-27","o":7.17,"h":7.17,"l":7,"c":7.08,"v":108450},{"d":"1996-11-29","o":7.08,"h":7.08,"l":6.92,"c":6.92,"v":8850},{"d":"1996-12-02","o":6.92,"h":7.25,"l":6.92,"c":7.25,"v":281100},{"d":"1996-12-03","o":7.17,"h":7.25,"l":7.08,"c":7.08,"v":163050},{"d":"1996-12-04","o":7,"h":7.17,"l":6.92,"c":6.92,"v":199650},{"d":"1996-12-05","o":7,"h":7.08,"l":6.92,"c":7,"v":80250},{"d":"1996-12-06","o":6.83,"h":6.83,"l":6.67,"c":6.75,"v":38850},{"d":"1996-12-09","o":6.75,"h":7.08,"l":6.75,"c":7,"v":87450},{"d":"1996-12-10","o":7,"h":7.08,"l":6.92,"c":6.92,"v":144600},{"d":"1996-12-11","o":6.83,"h":6.83,"l":6.67,"c":6.67,"v":328200},{"d":"1996-12-12","o":6.58,"h":6.75,"l":6.58,"c":6.58,"v":103500},{"d":"1996-12-13","o":6.67,"h":6.75,"l":6.67,"c":6.75,"v":78900},{"d":"1996-12-16","o":6.75,"h":6.92,"l":6.58,"c":6.75,"v":57150},{"d":"1996-12-17","o":6.75,"h":6.83,"l":6.67,"c":6.67,"v":80550},{"d":"1996-12-18","o":6.67,"h":6.92,"l":6.67,"c":6.75,"v":73350},{"d":"1996-12-19","o":6.75,"h":6.92,"l":6.75,"c":6.83,"v":74400},{"d":"1996-12-20","o":6.92,"h":6.92,"l":6.75,"c":6.92,"v":72750},{"d":"1996-12-23","o":6.83,"h":6.92,"l":6.75,"c":6.75,"v":64650},{"d":"1996-12-24","o":6.75,"h":7.08,"l":6.75,"c":7.08,"v":66450},{"d":"1996-12-26","o":7.08,"h":7.33,"l":7,"c":7.08,"v":95850},{"d":"1996-12-27","o":7.08,"h":7.17,"l":7,"c":7.17,"v":70200},{"d":"1996-12-30","o":7.08,"h":7.17,"l":6.83,"c":6.83,"v":241050},{"d":"1996-12-31","o":6.83,"h":7,"l":6.75,"c":6.83,"v":152250},{"d":"1997-01-02","o":6.83,"h":6.92,"l":6.58,"c":6.92,"v":87000},{"d":"1997-01-03","o":6.92,"h":7.17,"l":6.92,"c":7,"v":1337550},{"d":"1997-01-06","o":7,"h":7,"l":6.92,"c":7,"v":78600},{"d":"1997-01-07","o":7,"h":7,"l":6.92,"c":7,"v":24000},{"d":"1997-01-08","o":7,"h":7.17,"l":7,"c":7.08,"v":173850},{"d":"1997-01-09","o":7,"h":7.08,"l":6.92,"c":7,"v":34350},{"d":"1997-01-10","o":6.92,"h":6.92,"l":6.83,"c":6.92,"v":46650},{"d":"1997-01-13","o":6.92,"h":6.92,"l":6.83,"c":6.83,"v":33600},{"d":"1997-01-14","o":6.83,"h":7,"l":6.83,"c":7,"v":68850},{"d":"1997-01-15","o":7,"h":7,"l":6.83,"c":6.92,"v":42900},{"d":"1997-01-16","o":6.83,"h":6.83,"l":6.58,"c":6.58,"v":197850},{"d":"1997-01-17","o":6.58,"h":6.67,"l":6.58,"c":6.67,"v":55050},{"d":"1997-01-20","o":6.58,"h":6.75,"l":6.58,"c":6.67,"v":136350},{"d":"1997-01-21","o":6.75,"h":6.75,"l":6.67,"c":6.75,"v":201150},{"d":"1997-01-22","o":6.75,"h":6.83,"l":6.67,"c":6.75,"v":39000},{"d":"1997-01-23","o":6.75,"h":6.83,"l":6.67,"c":6.75,"v":43650},{"d":"1997-01-24","o":6.67,"h":6.75,"l":6.67,"c":6.75,"v":30600},{"d":"1997-01-27","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":60300},{"d":"1997-01-28","o":6.83,"h":6.83,"l":6.67,"c":6.75,"v":75000},{"d":"1997-01-29","o":6.75,"h":6.75,"l":6.67,"c":6.67,"v":38550},{"d":"1997-01-30","o":6.67,"h":6.75,"l":6.67,"c":6.75,"v":43050},{"d":"1997-01-31","o":6.75,"h":6.83,"l":6.67,"c":6.83,"v":92550},{"d":"1997-02-03","o":6.83,"h":6.92,"l":6.75,"c":6.83,"v":30600},{"d":"1997-02-04","o":6.83,"h":7.08,"l":6.83,"c":7,"v":163050},{"d":"1997-02-05","o":7.08,"h":7.08,"l":6.92,"c":7.08,"v":69450},{"d":"1997-02-06","o":7,"h":7.17,"l":6.83,"c":7.08,"v":310800},{"d":"1997-02-07","o":7,"h":7.08,"l":6.92,"c":7,"v":61950},{"d":"1997-02-10","o":6.75,"h":6.75,"l":6.67,"c":6.67,"v":135300},{"d":"1997-02-11","o":6.67,"h":6.75,"l":6.5,"c":6.67,"v":324750},{"d":"1997-02-12","o":6.67,"h":6.75,"l":6.67,"c":6.67,"v":95700},{"d":"1997-02-13","o":6.67,"h":6.83,"l":6.67,"c":6.75,"v":31050},{"d":"1997-02-14","o":6.75,"h":6.83,"l":6.75,"c":6.83,"v":28200},{"d":"1997-02-18","o":6.75,"h":6.92,"l":6.75,"c":6.83,"v":76350},{"d":"1997-02-19","o":6.83,"h":6.92,"l":6.83,"c":6.83,"v":159900},{"d":"1997-02-20","o":6.83,"h":6.92,"l":6.83,"c":6.92,"v":149700},{"d":"1997-02-21","o":6.92,"h":7,"l":6.83,"c":7,"v":198000},{"d":"1997-02-24","o":7,"h":7.17,"l":7,"c":7.08,"v":155250},{"d":"1997-02-25","o":7.08,"h":7.25,"l":7,"c":7.08,"v":136050},{"d":"1997-02-26","o":7,"h":7,"l":6.92,"c":7,"v":97650},{"d":"1997-02-27","o":6.92,"h":6.92,"l":6.75,"c":6.92,"v":104700},{"d":"1997-02-28","o":6.83,"h":6.92,"l":6.83,"c":6.83,"v":86700},{"d":"1997-03-03","o":6.83,"h":6.92,"l":6.83,"c":6.92,"v":31200},{"d":"1997-03-04","o":6.92,"h":6.92,"l":6.75,"c":6.92,"v":66900},{"d":"1997-03-05","o":6.92,"h":6.92,"l":6.83,"c":6.92,"v":40050},{"d":"1997-03-06","o":6.83,"h":6.92,"l":6.83,"c":6.92,"v":143550},{"d":"1997-03-07","o":6.92,"h":6.92,"l":6.83,"c":6.83,"v":17550},{"d":"1997-03-10","o":6.83,"h":6.92,"l":6.83,"c":6.83,"v":77100},{"d":"1997-03-11","o":6.92,"h":7,"l":6.83,"c":7,"v":53100},{"d":"1997-03-12","o":7,"h":7.08,"l":7,"c":7,"v":62250},{"d":"1997-03-13","o":6.92,"h":7,"l":6.83,"c":6.92,"v":81000},{"d":"1997-03-14","o":6.83,"h":7.08,"l":6.83,"c":7.08,"v":38100},{"d":"1997-03-17","o":7.08,"h":7.08,"l":6.92,"c":6.92,"v":80400},{"d":"1997-03-18","o":6.92,"h":7.08,"l":6.92,"c":6.92,"v":42900},{"d":"1997-03-19","o":6.92,"h":7,"l":6.92,"c":7,"v":22500},{"d":"1997-03-20","o":7,"h":7.08,"l":6.92,"c":7,"v":154050},{"d":"1997-03-21","o":7.08,"h":7.17,"l":7,"c":7,"v":161250},{"d":"1997-03-24","o":7.08,"h":7.08,"l":6.83,"c":6.92,"v":441900},{"d":"1997-03-25","o":6.92,"h":6.92,"l":6.75,"c":6.92,"v":289950},{"d":"1997-03-26","o":6.83,"h":7,"l":6.83,"c":6.92,"v":132000},{"d":"1997-03-27","o":6.92,"h":7.08,"l":6.92,"c":7.08,"v":180000},{"d":"1997-03-31","o":7.08,"h":7.58,"l":6.92,"c":7.58,"v":331200},{"d":"1997-04-01","o":7.25,"h":7.33,"l":7.17,"c":7.33,"v":281850},{"d":"1997-04-02","o":7.33,"h":7.5,"l":7.25,"c":7.25,"v":82200},{"d":"1997-04-03","o":7.25,"h":7.33,"l":7.17,"c":7.25,"v":45150},{"d":"1997-04-04","o":7.25,"h":7.5,"l":7.17,"c":7.42,"v":131700},{"d":"1997-04-07","o":7.5,"h":7.5,"l":7.17,"c":7.17,"v":64500},{"d":"1997-04-08","o":7.25,"h":7.75,"l":7.25,"c":7.42,"v":329400},{"d":"1997-04-09","o":7.33,"h":7.58,"l":7.33,"c":7.42,"v":46500},{"d":"1997-04-10","o":7.42,"h":8.25,"l":7.42,"c":8.17,"v":490200},{"d":"1997-04-11","o":8,"h":8,"l":7.92,"c":7.92,"v":81900},{"d":"1997-04-14","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":271650},{"d":"1997-04-15","o":8.08,"h":8.83,"l":8.08,"c":8.58,"v":393900},{"d":"1997-04-16","o":8.58,"h":8.83,"l":8.5,"c":8.83,"v":281550},{"d":"1997-04-17","o":8.92,"h":9.08,"l":8.67,"c":8.67,"v":1206150},{"d":"1997-04-18","o":8.75,"h":8.83,"l":8.67,"c":8.83,"v":169200},{"d":"1997-04-21","o":8.83,"h":8.83,"l":8.5,"c":8.67,"v":307500},{"d":"1997-04-22","o":8.67,"h":8.83,"l":8.42,"c":8.67,"v":114300},{"d":"1997-04-23","o":8.75,"h":8.83,"l":8.42,"c":8.5,"v":40500},{"d":"1997-04-24","o":8.42,"h":8.42,"l":8.33,"c":8.42,"v":39900},{"d":"1997-04-25","o":8.33,"h":8.33,"l":8.25,"c":8.25,"v":73800},{"d":"1997-04-28","o":8.25,"h":8.33,"l":8.17,"c":8.25,"v":49350},{"d":"1997-04-29","o":8.33,"h":8.67,"l":8.33,"c":8.58,"v":205050},{"d":"1997-04-30","o":8.67,"h":8.67,"l":8.5,"c":8.67,"v":27900},{"d":"1997-05-01","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":28650},{"d":"1997-05-02","o":8.42,"h":8.67,"l":8.42,"c":8.67,"v":299850},{"d":"1997-05-05","o":8.67,"h":8.67,"l":8.5,"c":8.5,"v":44550},{"d":"1997-05-06","o":8.5,"h":8.67,"l":8.5,"c":8.58,"v":30300},{"d":"1997-05-07","o":8.5,"h":8.67,"l":8.5,"c":8.58,"v":100950},{"d":"1997-05-08","o":8.42,"h":8.42,"l":8.25,"c":8.25,"v":68400},{"d":"1997-05-09","o":8.17,"h":8.5,"l":8.17,"c":8.42,"v":95700},{"d":"1997-05-12","o":8.42,"h":8.5,"l":8.42,"c":8.5,"v":99750},{"d":"1997-05-13","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":208950},{"d":"1997-05-14","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":89100},{"d":"1997-05-15","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":45300},{"d":"1997-05-16","o":8.5,"h":8.58,"l":8.42,"c":8.58,"v":28500},{"d":"1997-05-19","o":8.58,"h":8.58,"l":8.25,"c":8.33,"v":242850},{"d":"1997-05-20","o":8.33,"h":8.5,"l":8.25,"c":8.33,"v":463050},{"d":"1997-05-21","o":8.42,"h":8.42,"l":8.33,"c":8.33,"v":79050},{"d":"1997-05-22","o":8.33,"h":8.42,"l":8.33,"c":8.33,"v":23550},{"d":"1997-05-23","o":8.33,"h":8.33,"l":8.08,"c":8.17,"v":66450},{"d":"1997-05-27","o":8.17,"h":8.17,"l":8.08,"c":8.08,"v":82050},{"d":"1997-05-28","o":8,"h":8.08,"l":7.92,"c":8,"v":131250},{"d":"1997-05-29","o":8,"h":8.33,"l":7.83,"c":8.25,"v":249900},{"d":"1997-05-30","o":8.25,"h":8.42,"l":8.17,"c":8.42,"v":73650},{"d":"1997-06-02","o":8.42,"h":8.67,"l":8.33,"c":8.67,"v":219900},{"d":"1997-06-03","o":8.67,"h":9.08,"l":8.67,"c":8.92,"v":267300},{"d":"1997-06-04","o":8.92,"h":9.25,"l":8.92,"c":9.17,"v":297300},{"d":"1997-06-05","o":9.17,"h":9.25,"l":9,"c":9.08,"v":111900},{"d":"1997-06-06","o":9,"h":9.08,"l":9,"c":9.08,"v":63900},{"d":"1997-06-09","o":9.08,"h":9.08,"l":8.83,"c":8.92,"v":26850},{"d":"1997-06-10","o":9,"h":9.08,"l":8.83,"c":8.92,"v":48900},{"d":"1997-06-11","o":8.92,"h":9.08,"l":8.92,"c":9,"v":35850},{"d":"1997-06-12","o":9,"h":9.08,"l":8.92,"c":9,"v":21900},{"d":"1997-06-13","o":9.08,"h":10,"l":9.08,"c":9.33,"v":132450},{"d":"1997-06-16","o":9.25,"h":9.33,"l":9.17,"c":9.25,"v":78600},{"d":"1997-06-17","o":9.25,"h":9.33,"l":9.17,"c":9.17,"v":61050},{"d":"1997-06-18","o":9.08,"h":9.17,"l":9.08,"c":9.08,"v":32100},{"d":"1997-06-19","o":9.17,"h":9.25,"l":9.08,"c":9.25,"v":32850},{"d":"1997-06-20","o":9.17,"h":9.33,"l":9.17,"c":9.33,"v":122700},{"d":"1997-06-23","o":9.33,"h":9.58,"l":9.25,"c":9.58,"v":219000},{"d":"1997-06-24","o":9.67,"h":10.83,"l":9.67,"c":10.67,"v":497250},{"d":"1997-06-25","o":10.5,"h":10.5,"l":9.67,"c":9.67,"v":353850},{"d":"1997-06-26","o":9.67,"h":10,"l":9.42,"c":9.42,"v":241800},{"d":"1997-06-27","o":9.42,"h":10.67,"l":9.42,"c":10.08,"v":418950},{"d":"1997-06-30","o":10,"h":10.04,"l":9.92,"c":9.96,"v":119700},{"d":"1997-07-01","o":9.92,"h":9.96,"l":9.5,"c":9.5,"v":255150},{"d":"1997-07-02","o":9.58,"h":10,"l":9.58,"c":10,"v":273600},{"d":"1997-07-03","o":10.08,"h":10.17,"l":9.83,"c":9.92,"v":77850},{"d":"1997-07-07","o":9.92,"h":9.96,"l":9.79,"c":9.92,"v":61350},{"d":"1997-07-08","o":9.92,"h":10.17,"l":9.83,"c":9.92,"v":117900},{"d":"1997-07-09","o":9.92,"h":10.08,"l":9.83,"c":10.04,"v":38850},{"d":"1997-07-10","o":10.04,"h":10.21,"l":10,"c":10.17,"v":81000},{"d":"1997-07-11","o":10.17,"h":10.25,"l":10,"c":10.04,"v":68700},{"d":"1997-07-14","o":10,"h":10.12,"l":9.92,"c":10.12,"v":21900},{"d":"1997-07-15","o":10.04,"h":10.04,"l":9.75,"c":9.88,"v":30750},{"d":"1997-07-16","o":9.92,"h":10.25,"l":9.92,"c":10.12,"v":130200},{"d":"1997-07-17","o":10.17,"h":10.17,"l":9.83,"c":9.88,"v":17550},{"d":"1997-07-18","o":9.79,"h":10,"l":9.67,"c":9.67,"v":136950},{"d":"1997-07-21","o":9.58,"h":9.83,"l":9.5,"c":9.79,"v":95100},{"d":"1997-07-22","o":9.79,"h":9.96,"l":9.75,"c":9.75,"v":109950},{"d":"1997-07-23","o":9.75,"h":9.75,"l":9.67,"c":9.67,"v":54600},{"d":"1997-07-24","o":9.67,"h":9.75,"l":9.42,"c":9.5,"v":311550},{"d":"1997-07-25","o":9.5,"h":9.5,"l":9.42,"c":9.46,"v":62850},{"d":"1997-07-28","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":100500},{"d":"1997-07-29","o":9.5,"h":9.5,"l":9.33,"c":9.46,"v":279150},{"d":"1997-07-30","o":9.46,"h":10.17,"l":9.33,"c":10.04,"v":147150},{"d":"1997-07-31","o":10.17,"h":10.25,"l":9.83,"c":9.92,"v":168900},{"d":"1997-08-01","o":10,"h":10.12,"l":9.92,"c":10,"v":127050},{"d":"1997-08-04","o":9.92,"h":9.96,"l":9.54,"c":9.67,"v":82350},{"d":"1997-08-05","o":9.58,"h":9.83,"l":9.5,"c":9.62,"v":37350},{"d":"1997-08-06","o":9.67,"h":9.96,"l":9.58,"c":9.96,"v":60450},{"d":"1997-08-07","o":9.88,"h":9.88,"l":9.71,"c":9.79,"v":105450},{"d":"1997-08-08","o":9.71,"h":9.71,"l":9.46,"c":9.5,"v":45300},{"d":"1997-08-11","o":9.5,"h":9.67,"l":9.5,"c":9.58,"v":20850},{"d":"1997-08-12","o":9.58,"h":9.62,"l":9.33,"c":9.33,"v":287700},{"d":"1997-08-13","o":9.25,"h":9.5,"l":9.17,"c":9.25,"v":31950},{"d":"1997-08-14","o":9.17,"h":9.33,"l":9.17,"c":9.21,"v":19350},{"d":"1997-08-15","o":9.17,"h":9.5,"l":9.17,"c":9.17,"v":190200},{"d":"1997-08-18","o":9.08,"h":9.08,"l":8.58,"c":8.58,"v":184950},{"d":"1997-08-19","o":8.62,"h":8.67,"l":8.5,"c":8.54,"v":52950},{"d":"1997-08-20","o":8.54,"h":8.71,"l":8.42,"c":8.58,"v":145200},{"d":"1997-08-21","o":8.62,"h":8.67,"l":8.58,"c":8.62,"v":117750},{"d":"1997-08-22","o":8.54,"h":8.67,"l":8.5,"c":8.62,"v":57150},{"d":"1997-08-25","o":8.62,"h":9.25,"l":8.62,"c":9.12,"v":316050},{"d":"1997-08-26","o":9.12,"h":9.5,"l":9.12,"c":9.42,"v":78150},{"d":"1997-08-27","o":9.42,"h":9.46,"l":9.08,"c":9.08,"v":91950},{"d":"1997-08-28","o":9.17,"h":9.17,"l":8.67,"c":8.88,"v":88650},{"d":"1997-08-29","o":8.92,"h":9.04,"l":8.92,"c":9.04,"v":48600},{"d":"1997-09-02","o":9,"h":9.08,"l":8.92,"c":9.08,"v":145500},{"d":"1997-09-03","o":9.04,"h":9.08,"l":9,"c":9.04,"v":230550},{"d":"1997-09-04","o":8.96,"h":8.96,"l":8.79,"c":8.88,"v":101550},{"d":"1997-09-05","o":8.88,"h":9.08,"l":8.88,"c":9.04,"v":38250},{"d":"1997-09-08","o":8.96,"h":9,"l":8.92,"c":8.92,"v":67350},{"d":"1997-09-09","o":8.92,"h":8.92,"l":8.67,"c":8.67,"v":206250},{"d":"1997-09-10","o":8.58,"h":8.83,"l":8.54,"c":8.75,"v":82800},{"d":"1997-09-11","o":8.67,"h":8.79,"l":8.67,"c":8.75,"v":47550},{"d":"1997-09-12","o":8.71,"h":8.75,"l":8.67,"c":8.71,"v":53700},{"d":"1997-09-15","o":8.62,"h":9,"l":8.62,"c":8.96,"v":73500},{"d":"1997-09-16","o":8.71,"h":8.92,"l":8.71,"c":8.83,"v":75450},{"d":"1997-09-17","o":8.83,"h":8.83,"l":8.62,"c":8.67,"v":83250},{"d":"1997-09-18","o":8.67,"h":8.67,"l":8.54,"c":8.67,"v":43050},{"d":"1997-09-19","o":8.62,"h":8.67,"l":8.62,"c":8.62,"v":35550},{"d":"1997-09-22","o":8.67,"h":8.75,"l":8.62,"c":8.62,"v":147000},{"d":"1997-09-23","o":8.67,"h":9.21,"l":8.67,"c":9.04,"v":106200},{"d":"1997-09-24","o":9,"h":9.29,"l":8.96,"c":9.25,"v":283950},{"d":"1997-09-25","o":9.25,"h":9.25,"l":9,"c":9,"v":124800},{"d":"1997-09-26","o":9,"h":9.33,"l":9,"c":9.33,"v":186600},{"d":"1997-09-29","o":9.33,"h":9.38,"l":9.25,"c":9.25,"v":77550},{"d":"1997-09-30","o":9.25,"h":9.54,"l":9.25,"c":9.5,"v":41250},{"d":"1997-10-01","o":9.58,"h":10,"l":9.58,"c":9.75,"v":424500},{"d":"1997-10-02","o":9.92,"h":10,"l":9.5,"c":9.54,"v":205500},{"d":"1997-10-03","o":9.62,"h":10,"l":9.62,"c":9.92,"v":93150},{"d":"1997-10-06","o":9.96,"h":9.96,"l":9.62,"c":9.62,"v":62100},{"d":"1997-10-07","o":9.71,"h":9.75,"l":9.62,"c":9.71,"v":49950},{"d":"1997-10-08","o":9.62,"h":9.71,"l":9.54,"c":9.62,"v":38100},{"d":"1997-10-09","o":9.62,"h":10,"l":9.58,"c":10,"v":103500},{"d":"1997-10-10","o":9.92,"h":9.92,"l":9.67,"c":9.71,"v":33900},{"d":"1997-10-13","o":9.62,"h":9.71,"l":9.54,"c":9.62,"v":29850},{"d":"1997-10-14","o":9.62,"h":9.88,"l":9.54,"c":9.83,"v":31200},{"d":"1997-10-15","o":9.88,"h":10.04,"l":9.83,"c":10,"v":71250},{"d":"1997-10-16","o":10.08,"h":10.25,"l":9.92,"c":10,"v":164250},{"d":"1997-10-17","o":9.96,"h":9.96,"l":9.17,"c":9.21,"v":294750},{"d":"1997-10-20","o":9.25,"h":9.42,"l":8.79,"c":9.38,"v":185550},{"d":"1997-10-21","o":9.38,"h":9.71,"l":9.33,"c":9.67,"v":285600},{"d":"1997-10-22","o":9.58,"h":9.58,"l":9.17,"c":9.17,"v":134850},{"d":"1997-10-23","o":9.08,"h":9.08,"l":8.67,"c":9,"v":336450},{"d":"1997-10-24","o":9,"h":9.58,"l":9,"c":9.54,"v":94650},{"d":"1997-10-27","o":9.54,"h":9.58,"l":9.17,"c":9.17,"v":95100},{"d":"1997-10-28","o":8.67,"h":9.17,"l":8.67,"c":9.17,"v":137550},{"d":"1997-10-29","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":39600},{"d":"1997-10-30","o":9.17,"h":9.29,"l":9.17,"c":9.25,"v":29700},{"d":"1997-10-31","o":9.25,"h":9.38,"l":9.25,"c":9.33,"v":30450},{"d":"1997-11-03","o":9.33,"h":9.58,"l":9.33,"c":9.5,"v":24900},{"d":"1997-11-04","o":9.42,"h":9.67,"l":9.38,"c":9.62,"v":32400},{"d":"1997-11-05","o":9.62,"h":9.75,"l":9.58,"c":9.67,"v":52950},{"d":"1997-11-06","o":9.62,"h":9.67,"l":9.42,"c":9.54,"v":89250},{"d":"1997-11-07","o":9.46,"h":9.67,"l":9.33,"c":9.5,"v":95700},{"d":"1997-11-10","o":9.5,"h":9.67,"l":9.46,"c":9.62,"v":36150},{"d":"1997-11-11","o":9.58,"h":9.83,"l":9.5,"c":9.75,"v":17250},{"d":"1997-11-12","o":9.71,"h":9.71,"l":9.58,"c":9.58,"v":94350},{"d":"1997-11-13","o":9.58,"h":9.83,"l":9.58,"c":9.79,"v":74100},{"d":"1997-11-14","o":9.79,"h":9.88,"l":9.79,"c":9.88,"v":44550},{"d":"1997-11-17","o":9.83,"h":9.92,"l":9.67,"c":9.71,"v":258000},{"d":"1997-11-18","o":9.71,"h":9.71,"l":9.54,"c":9.62,"v":16950},{"d":"1997-11-19","o":9.58,"h":9.62,"l":9.33,"c":9.42,"v":44700},{"d":"1997-11-20","o":9.42,"h":9.67,"l":9.33,"c":9.62,"v":84750},{"d":"1997-11-21","o":9.71,"h":9.75,"l":9.33,"c":9.46,"v":163800},{"d":"1997-11-24","o":9.42,"h":9.46,"l":9.17,"c":9.33,"v":73800},{"d":"1997-11-25","o":9.29,"h":9.46,"l":9.29,"c":9.42,"v":28200},{"d":"1997-11-26","o":9.46,"h":9.46,"l":9.33,"c":9.42,"v":19050},{"d":"1997-11-28","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":31950},{"d":"1997-12-01","o":9.25,"h":9.58,"l":9.25,"c":9.58,"v":55050},{"d":"1997-12-02","o":9.67,"h":9.67,"l":9.42,"c":9.54,"v":27600},{"d":"1997-12-03","o":9.46,"h":9.46,"l":9.33,"c":9.46,"v":27750},{"d":"1997-12-04","o":9.42,"h":9.62,"l":9.38,"c":9.58,"v":36900},{"d":"1997-12-05","o":9.5,"h":9.62,"l":9.29,"c":9.29,"v":15000},{"d":"1997-12-08","o":9.38,"h":9.46,"l":9.33,"c":9.33,"v":23700},{"d":"1997-12-09","o":9.29,"h":9.33,"l":9,"c":9.25,"v":52200},{"d":"1997-12-10","o":9.21,"h":9.21,"l":9.04,"c":9.17,"v":32550},{"d":"1997-12-11","o":9,"h":9,"l":8.75,"c":8.88,"v":30000},{"d":"1997-12-12","o":9.04,"h":9.42,"l":8.96,"c":9.42,"v":58200},{"d":"1997-12-15","o":9.38,"h":9.38,"l":9.08,"c":9.29,"v":87750},{"d":"1997-12-16","o":9.29,"h":9.33,"l":9.17,"c":9.21,"v":39900},{"d":"1997-12-17","o":9.21,"h":9.33,"l":9.12,"c":9.21,"v":63900},{"d":"1997-12-18","o":9.21,"h":9.33,"l":9.12,"c":9.12,"v":11250},{"d":"1997-12-19","o":8.88,"h":9.29,"l":8.83,"c":9.29,"v":60000},{"d":"1997-12-22","o":9.25,"h":9.33,"l":9.21,"c":9.33,"v":20700},{"d":"1997-12-23","o":9.42,"h":9.67,"l":9.25,"c":9.62,"v":41250},{"d":"1997-12-24","o":9.62,"h":9.83,"l":9.58,"c":9.83,"v":57900},{"d":"1997-12-26","o":9.83,"h":9.83,"l":9.5,"c":9.62,"v":6750},{"d":"1997-12-29","o":9.62,"h":9.62,"l":9.33,"c":9.58,"v":29550},{"d":"1997-12-30","o":9.58,"h":9.75,"l":9.5,"c":9.75,"v":65400},{"d":"1997-12-31","o":9.75,"h":9.88,"l":9.67,"c":9.67,"v":66150},{"d":"1998-01-02","o":9.5,"h":9.5,"l":9.33,"c":9.42,"v":38700},{"d":"1998-01-05","o":9.42,"h":9.5,"l":9.25,"c":9.33,"v":49050},{"d":"1998-01-06","o":9.25,"h":9.33,"l":9.17,"c":9.25,"v":17100},{"d":"1998-01-07","o":9.25,"h":9.42,"l":9.25,"c":9.42,"v":56100},{"d":"1998-01-08","o":9.33,"h":9.54,"l":9.25,"c":9.5,"v":41550},{"d":"1998-01-09","o":9.38,"h":9.38,"l":9.25,"c":9.33,"v":31800},{"d":"1998-01-12","o":9.33,"h":9.33,"l":9.17,"c":9.17,"v":26250},{"d":"1998-01-13","o":9.17,"h":9.42,"l":9,"c":9.38,"v":31650},{"d":"1998-01-14","o":9.46,"h":9.46,"l":9.21,"c":9.33,"v":46200},{"d":"1998-01-15","o":9.25,"h":9.25,"l":9.08,"c":9.17,"v":101550},{"d":"1998-01-16","o":9.25,"h":9.42,"l":9.12,"c":9.38,"v":47250},{"d":"1998-01-20","o":9.46,"h":9.71,"l":9.46,"c":9.67,"v":48000},{"d":"1998-01-21","o":9.62,"h":9.71,"l":9.46,"c":9.5,"v":97050},{"d":"1998-01-22","o":9.33,"h":9.46,"l":9.25,"c":9.29,"v":24600},{"d":"1998-01-23","o":9.38,"h":9.42,"l":9.17,"c":9.17,"v":42150},{"d":"1998-01-26","o":9.21,"h":9.25,"l":8.75,"c":8.79,"v":51150},{"d":"1998-01-27","o":8.79,"h":9,"l":8.75,"c":8.96,"v":42900},{"d":"1998-01-28","o":9.04,"h":9.21,"l":9,"c":9.17,"v":19500},{"d":"1998-01-29","o":9.08,"h":9.25,"l":9,"c":9,"v":108150},{"d":"1998-01-30","o":9,"h":9.12,"l":8.92,"c":9.04,"v":37650},{"d":"1998-02-02","o":9.04,"h":9.33,"l":8.92,"c":9.04,"v":56400},{"d":"1998-02-03","o":9.04,"h":9.25,"l":9,"c":9.12,"v":134250},{"d":"1998-02-04","o":9.08,"h":9.12,"l":8.79,"c":8.92,"v":281100},{"d":"1998-02-05","o":9.17,"h":9.29,"l":9.08,"c":9.12,"v":387150},{"d":"1998-02-06","o":9.46,"h":10.25,"l":9.42,"c":10.21,"v":661800},{"d":"1998-02-09","o":10.08,"h":10.33,"l":10,"c":10.21,"v":271650},{"d":"1998-02-10","o":10.17,"h":10.67,"l":10.17,"c":10.62,"v":447750},{"d":"1998-02-11","o":10.5,"h":10.75,"l":10.5,"c":10.71,"v":573450},{"d":"1998-02-12","o":10.58,"h":10.83,"l":10.5,"c":10.79,"v":398700},{"d":"1998-02-13","o":10.67,"h":10.79,"l":10.67,"c":10.79,"v":110850},{"d":"1998-02-17","o":10.71,"h":11.67,"l":10.67,"c":11.33,"v":568050},{"d":"1998-02-18","o":11.17,"h":12,"l":11,"c":11.92,"v":618750},{"d":"1998-02-19","o":11.75,"h":11.83,"l":11.46,"c":11.5,"v":163650},{"d":"1998-02-20","o":11.33,"h":11.33,"l":11,"c":11.21,"v":275550},{"d":"1998-02-23","o":11.08,"h":11.17,"l":10.75,"c":11.17,"v":371250},{"d":"1998-02-24","o":11.08,"h":12,"l":11,"c":11.92,"v":323850},{"d":"1998-02-25","o":11.92,"h":11.92,"l":11.5,"c":11.75,"v":104700},{"d":"1998-02-26","o":11.75,"h":11.79,"l":11.38,"c":11.79,"v":66750},{"d":"1998-02-27","o":11.75,"h":11.96,"l":11.67,"c":11.83,"v":99900},{"d":"1998-03-02","o":11.83,"h":11.83,"l":11.54,"c":11.75,"v":127200},{"d":"1998-03-03","o":11.75,"h":11.75,"l":11.46,"c":11.58,"v":214500},{"d":"1998-03-04","o":11.67,"h":11.67,"l":11.46,"c":11.54,"v":73500},{"d":"1998-03-05","o":11.5,"h":11.54,"l":11.33,"c":11.54,"v":95250},{"d":"1998-03-06","o":11.46,"h":12,"l":11.42,"c":11.92,"v":64650},{"d":"1998-03-09","o":12.25,"h":12.29,"l":12.08,"c":12.08,"v":204150},{"d":"1998-03-10","o":12.08,"h":12.12,"l":11.83,"c":12.08,"v":58350},{"d":"1998-03-11","o":12.08,"h":12.29,"l":12.08,"c":12.25,"v":82650},{"d":"1998-03-12","o":12.08,"h":12.67,"l":12.04,"c":12.54,"v":114000},{"d":"1998-03-13","o":12.5,"h":13.25,"l":12.33,"c":13,"v":298650},{"d":"1998-03-16","o":13,"h":13,"l":12.42,"c":12.58,"v":319650},{"d":"1998-03-17","o":12.62,"h":12.75,"l":12.5,"c":12.58,"v":97950},{"d":"1998-03-18","o":12.42,"h":12.5,"l":12.12,"c":12.29,"v":149850},{"d":"1998-03-19","o":12.21,"h":12.42,"l":12.17,"c":12.33,"v":79200},{"d":"1998-03-20","o":12.33,"h":12.67,"l":12.33,"c":12.54,"v":184200},{"d":"1998-03-23","o":12.54,"h":12.96,"l":12.54,"c":12.67,"v":81450},{"d":"1998-03-24","o":12.58,"h":12.67,"l":12.33,"c":12.42,"v":92700},{"d":"1998-03-25","o":12.42,"h":12.58,"l":12.33,"c":12.58,"v":116250},{"d":"1998-03-26","o":12.5,"h":12.58,"l":12.42,"c":12.54,"v":27750},{"d":"1998-03-27","o":12.58,"h":12.67,"l":12.33,"c":12.38,"v":60300},{"d":"1998-03-30","o":12.29,"h":12.67,"l":12.25,"c":12.38,"v":74400},{"d":"1998-03-31","o":12.21,"h":12.29,"l":11.88,"c":12.04,"v":174300},{"d":"1998-04-01","o":12,"h":12.25,"l":11.83,"c":12.25,"v":144450},{"d":"1998-04-02","o":12.08,"h":12.25,"l":11.92,"c":12.17,"v":114300},{"d":"1998-04-03","o":12.21,"h":12.21,"l":12,"c":12.12,"v":62250},{"d":"1998-04-06","o":12.12,"h":12.46,"l":12.08,"c":12.46,"v":40800},{"d":"1998-04-07","o":12.29,"h":12.54,"l":12.29,"c":12.42,"v":96900},{"d":"1998-04-08","o":12.46,"h":12.46,"l":12,"c":12.33,"v":50100},{"d":"1998-04-09","o":12.42,"h":12.58,"l":12.29,"c":12.42,"v":52950},{"d":"1998-04-13","o":12.33,"h":12.38,"l":12,"c":12.08,"v":51600},{"d":"1998-04-14","o":12.04,"h":12.17,"l":11.83,"c":11.92,"v":68400},{"d":"1998-04-15","o":11.75,"h":11.88,"l":11.42,"c":11.46,"v":50700},{"d":"1998-04-16","o":11.38,"h":11.42,"l":11.04,"c":11.25,"v":100650},{"d":"1998-04-17","o":11.21,"h":12.21,"l":11.17,"c":12.21,"v":113100},{"d":"1998-04-20","o":12.17,"h":12.33,"l":12.04,"c":12.21,"v":42000},{"d":"1998-04-21","o":12.25,"h":12.25,"l":11.75,"c":11.88,"v":48900},{"d":"1998-04-22","o":11.96,"h":12.17,"l":11.88,"c":12.12,"v":138600},{"d":"1998-04-23","o":12.04,"h":12.08,"l":11.71,"c":11.92,"v":101400},{"d":"1998-04-24","o":12,"h":12,"l":11.67,"c":11.67,"v":76950},{"d":"1998-04-27","o":11.58,"h":11.67,"l":11.25,"c":11.33,"v":28200},{"d":"1998-04-28","o":11.5,"h":11.67,"l":11.38,"c":11.38,"v":25650},{"d":"1998-04-29","o":11.54,"h":11.58,"l":11.33,"c":11.38,"v":65700},{"d":"1998-04-30","o":11.54,"h":12,"l":11.46,"c":11.88,"v":83700},{"d":"1998-05-01","o":12,"h":12,"l":11.92,"c":12,"v":63000},{"d":"1998-05-04","o":12,"h":12.12,"l":11.83,"c":11.92,"v":41850},{"d":"1998-05-05","o":12,"h":12,"l":11.75,"c":12,"v":40050},{"d":"1998-05-06","o":11.96,"h":11.96,"l":11.33,"c":11.33,"v":106500},{"d":"1998-05-07","o":11.33,"h":11.38,"l":10.92,"c":11,"v":676500},{"d":"1998-05-08","o":11.17,"h":11.25,"l":11,"c":11,"v":531150},{"d":"1998-05-11","o":11,"h":11,"l":10.67,"c":10.71,"v":173550},{"d":"1998-05-12","o":10.79,"h":10.79,"l":10.58,"c":10.67,"v":500100},{"d":"1998-05-13","o":10.71,"h":10.71,"l":10.5,"c":10.54,"v":202200},{"d":"1998-05-14","o":10.38,"h":10.58,"l":10.33,"c":10.54,"v":423600},{"d":"1998-05-15","o":10.58,"h":10.67,"l":10.5,"c":10.67,"v":111750},{"d":"1998-05-18","o":10.62,"h":10.79,"l":10.58,"c":10.75,"v":143850},{"d":"1998-05-19","o":10.83,"h":10.92,"l":10.71,"c":10.92,"v":276000},{"d":"1998-05-20","o":11,"h":11,"l":10.92,"c":10.96,"v":371100},{"d":"1998-05-21","o":11.04,"h":11.04,"l":10.92,"c":10.96,"v":151050},{"d":"1998-05-22","o":10.96,"h":10.96,"l":10.79,"c":10.83,"v":132900},{"d":"1998-05-26","o":10.92,"h":10.92,"l":10.5,"c":10.62,"v":71550},{"d":"1998-05-27","o":10.54,"h":10.67,"l":10.33,"c":10.33,"v":220350},{"d":"1998-05-28","o":8.5,"h":8.54,"l":7.92,"c":7.96,"v":2238000},{"d":"1998-05-29","o":7.92,"h":7.92,"l":7.75,"c":7.83,"v":787350},{"d":"1998-06-01","o":7.88,"h":8.12,"l":7.88,"c":8,"v":234900},{"d":"1998-06-02","o":8.04,"h":8.12,"l":7.96,"c":7.96,"v":320550},{"d":"1998-06-03","o":8,"h":8.08,"l":7.92,"c":7.96,"v":106950},{"d":"1998-06-04","o":8,"h":8,"l":7.79,"c":7.92,"v":84000},{"d":"1998-06-05","o":7.88,"h":7.96,"l":7.75,"c":7.79,"v":90600},{"d":"1998-06-08","o":7.75,"h":7.88,"l":7.58,"c":7.58,"v":490200},{"d":"1998-06-09","o":7.58,"h":7.58,"l":7.29,"c":7.33,"v":711600},{"d":"1998-06-10","o":7.29,"h":7.33,"l":7.29,"c":7.33,"v":146550},{"d":"1998-06-11","o":7.29,"h":7.42,"l":7.29,"c":7.42,"v":224100},{"d":"1998-06-12","o":7.42,"h":7.42,"l":7.33,"c":7.38,"v":96000},{"d":"1998-06-15","o":7.38,"h":7.38,"l":7.12,"c":7.17,"v":193050},{"d":"1998-06-16","o":7.25,"h":7.25,"l":6.83,"c":7.08,"v":325950},{"d":"1998-06-17","o":7.17,"h":7.17,"l":6.67,"c":6.83,"v":574950},{"d":"1998-06-18","o":6.92,"h":6.96,"l":6.67,"c":6.88,"v":312450},{"d":"1998-06-19","o":6.96,"h":7.04,"l":6.92,"c":6.96,"v":294750},{"d":"1998-06-22","o":6.96,"h":6.96,"l":6.92,"c":6.92,"v":24150},{"d":"1998-06-23","o":7,"h":7,"l":6.75,"c":6.75,"v":133200},{"d":"1998-06-24","o":6.71,"h":6.92,"l":6.71,"c":6.75,"v":258450},{"d":"1998-06-25","o":6.75,"h":6.83,"l":6.75,"c":6.79,"v":116100},{"d":"1998-06-26","o":6.75,"h":6.75,"l":6.71,"c":6.75,"v":51300},{"d":"1998-06-29","o":6.79,"h":6.83,"l":6.71,"c":6.75,"v":145950},{"d":"1998-06-30","o":6.67,"h":6.75,"l":6.67,"c":6.67,"v":93900},{"d":"1998-07-01","o":6.67,"h":7,"l":6.67,"c":7,"v":119400},{"d":"1998-07-02","o":7,"h":7.17,"l":6.96,"c":7.04,"v":109950},{"d":"1998-07-06","o":7.08,"h":7.12,"l":7,"c":7.12,"v":217800},{"d":"1998-07-07","o":7.17,"h":7.33,"l":7.17,"c":7.29,"v":266850},{"d":"1998-07-08","o":7.33,"h":7.42,"l":7.29,"c":7.33,"v":81600},{"d":"1998-07-09","o":7.38,"h":7.42,"l":7.33,"c":7.42,"v":78300},{"d":"1998-07-10","o":7.42,"h":7.42,"l":7.33,"c":7.38,"v":53100},{"d":"1998-07-13","o":7.38,"h":7.54,"l":7.33,"c":7.38,"v":31500},{"d":"1998-07-14","o":7.46,"h":7.54,"l":7.42,"c":7.46,"v":129750},{"d":"1998-07-15","o":7.5,"h":7.58,"l":7.5,"c":7.58,"v":453900},{"d":"1998-07-16","o":7.54,"h":7.83,"l":7.54,"c":7.71,"v":358200},{"d":"1998-07-17","o":7.83,"h":8.12,"l":7.83,"c":8.12,"v":321750},{"d":"1998-07-20","o":8.33,"h":8.75,"l":8.33,"c":8.54,"v":824850},{"d":"1998-07-21","o":8.62,"h":8.62,"l":8.08,"c":8.08,"v":91800},{"d":"1998-07-22","o":8.08,"h":8.21,"l":8,"c":8.17,"v":158250},{"d":"1998-07-23","o":8.17,"h":8.29,"l":8.17,"c":8.21,"v":113100},{"d":"1998-07-24","o":8.25,"h":8.29,"l":7.79,"c":8.12,"v":213150},{"d":"1998-07-27","o":7.83,"h":7.96,"l":7.79,"c":7.88,"v":49650},{"d":"1998-07-28","o":7.96,"h":8,"l":7.92,"c":7.96,"v":97950},{"d":"1998-07-29","o":7.96,"h":8.12,"l":7.96,"c":8.12,"v":106650},{"d":"1998-07-30","o":8.17,"h":8.21,"l":8.08,"c":8.21,"v":76200},{"d":"1998-07-31","o":8.17,"h":8.42,"l":8.17,"c":8.25,"v":166200},{"d":"1998-08-03","o":8.29,"h":8.29,"l":8,"c":8.08,"v":51750},{"d":"1998-08-04","o":8.08,"h":8.08,"l":7.88,"c":7.88,"v":63150},{"d":"1998-08-05","o":7.88,"h":8.17,"l":7.83,"c":8.17,"v":54300},{"d":"1998-08-06","o":8.08,"h":8.17,"l":7.92,"c":8.04,"v":102150},{"d":"1998-08-07","o":8.08,"h":8.21,"l":8,"c":8.12,"v":51150},{"d":"1998-08-10","o":8.08,"h":8.29,"l":8.08,"c":8.29,"v":46500},{"d":"1998-08-11","o":8,"h":8.04,"l":7.92,"c":8.04,"v":112200},{"d":"1998-08-12","o":8,"h":8.21,"l":8,"c":8.21,"v":74550},{"d":"1998-08-13","o":8.21,"h":8.21,"l":8.12,"c":8.17,"v":32100},{"d":"1998-08-14","o":8.17,"h":8.17,"l":8.08,"c":8.12,"v":16950},{"d":"1998-08-17","o":8.04,"h":8.04,"l":7.88,"c":7.96,"v":30600},{"d":"1998-08-18","o":7.96,"h":8.33,"l":7.96,"c":8.21,"v":144000},{"d":"1998-08-19","o":8.58,"h":8.67,"l":8.54,"c":8.54,"v":273900},{"d":"1998-08-20","o":8.5,"h":8.5,"l":7.92,"c":8,"v":97500},{"d":"1998-08-21","o":7.96,"h":7.96,"l":7.75,"c":7.79,"v":111600},{"d":"1998-08-24","o":7.79,"h":8.12,"l":7.79,"c":8.12,"v":55500},{"d":"1998-08-25","o":8.12,"h":8.23,"l":8.04,"c":8.04,"v":228300},{"d":"1998-08-26","o":7.96,"h":8,"l":7.92,"c":7.92,"v":64950},{"d":"1998-08-27","o":7.92,"h":7.92,"l":7.75,"c":7.83,"v":135150},{"d":"1998-08-28","o":7.83,"h":7.96,"l":7.79,"c":7.92,"v":97950},{"d":"1998-08-31","o":7.92,"h":7.92,"l":7.83,"c":7.88,"v":211950},{"d":"1998-09-01","o":7.83,"h":8.17,"l":7.83,"c":8.17,"v":191550},{"d":"1998-09-02","o":8.21,"h":8.29,"l":8.08,"c":8.25,"v":172350},{"d":"1998-09-03","o":8.17,"h":8.21,"l":8,"c":8.04,"v":126000},{"d":"1998-09-04","o":8.04,"h":8.08,"l":7.83,"c":7.92,"v":137100},{"d":"1998-09-08","o":8,"h":8.17,"l":7.75,"c":8.04,"v":129750},{"d":"1998-09-09","o":8.04,"h":8.04,"l":7.71,"c":7.75,"v":74250},{"d":"1998-09-10","o":7.71,"h":7.92,"l":7.71,"c":7.79,"v":135150},{"d":"1998-09-11","o":8,"h":8,"l":7.92,"c":7.92,"v":189000},{"d":"1998-09-14","o":7.92,"h":7.96,"l":7.79,"c":7.83,"v":89400},{"d":"1998-09-15","o":7.83,"h":7.83,"l":7.71,"c":7.79,"v":61950},{"d":"1998-09-16","o":7.71,"h":7.79,"l":7.58,"c":7.67,"v":124500},{"d":"1998-09-17","o":7.62,"h":7.96,"l":7.58,"c":7.96,"v":37050},{"d":"1998-09-18","o":8,"h":8.08,"l":7.88,"c":8.08,"v":137550},{"d":"1998-09-21","o":8,"h":8,"l":7.75,"c":7.79,"v":219000},{"d":"1998-09-22","o":7.92,"h":8.04,"l":7.92,"c":7.96,"v":184950},{"d":"1998-09-23","o":8,"h":8.08,"l":8,"c":8,"v":183900},{"d":"1998-09-24","o":8,"h":8.04,"l":7.92,"c":7.92,"v":93450},{"d":"1998-09-25","o":8,"h":8,"l":7.75,"c":7.96,"v":84750},{"d":"1998-09-28","o":7.96,"h":8.17,"l":7.96,"c":8.17,"v":226950},{"d":"1998-09-29","o":8,"h":8.08,"l":7.96,"c":8,"v":70500},{"d":"1998-09-30","o":7.92,"h":7.92,"l":7.67,"c":7.75,"v":135600},{"d":"1998-10-01","o":7.75,"h":7.92,"l":7.67,"c":7.75,"v":78150},{"d":"1998-10-02","o":7.67,"h":7.71,"l":7.58,"c":7.58,"v":101700},{"d":"1998-10-05","o":7.62,"h":7.62,"l":7.33,"c":7.42,"v":10650},{"d":"1998-10-06","o":7.38,"h":7.42,"l":7.33,"c":7.33,"v":108000},{"d":"1998-10-07","o":7.42,"h":7.42,"l":7.17,"c":7.25,"v":14250},{"d":"1998-10-08","o":7.17,"h":7.21,"l":7.08,"c":7.17,"v":49200},{"d":"1998-10-09","o":7.42,"h":7.96,"l":7.42,"c":7.92,"v":1359750},{"d":"1998-10-12","o":8,"h":8.17,"l":8,"c":8.08,"v":85050},{"d":"1998-10-13","o":8.25,"h":8.5,"l":8.17,"c":8.5,"v":180150},{"d":"1998-10-14","o":8.5,"h":9.25,"l":8.5,"c":9.25,"v":232050},{"d":"1998-10-15","o":9.67,"h":9.83,"l":9.5,"c":9.79,"v":978750},{"d":"1998-10-16","o":9.62,"h":9.92,"l":9.25,"c":9.83,"v":108900},{"d":"1998-10-19","o":9.75,"h":10,"l":9.58,"c":9.75,"v":206100},{"d":"1998-10-20","o":9.67,"h":9.75,"l":9.54,"c":9.58,"v":409500},{"d":"1998-10-21","o":9.5,"h":9.62,"l":9.46,"c":9.62,"v":124350},{"d":"1998-10-22","o":9.71,"h":9.71,"l":9.58,"c":9.67,"v":63600},{"d":"1998-10-23","o":9.67,"h":9.71,"l":9.58,"c":9.71,"v":103200},{"d":"1998-10-26","o":9.67,"h":9.75,"l":9.67,"c":9.75,"v":24900},{"d":"1998-10-27","o":9.67,"h":9.79,"l":9.58,"c":9.79,"v":66450},{"d":"1998-10-28","o":9.79,"h":11.33,"l":9.75,"c":10.38,"v":892050},{"d":"1998-10-29","o":10.67,"h":10.79,"l":10.38,"c":10.54,"v":229800},{"d":"1998-10-30","o":10.38,"h":10.58,"l":10.25,"c":10.58,"v":126300},{"d":"1998-11-02","o":10.5,"h":10.5,"l":10,"c":10.21,"v":230550},{"d":"1998-11-03","o":10.21,"h":10.21,"l":9.75,"c":10.12,"v":186600},{"d":"1998-11-04","o":10.08,"h":10.33,"l":10.04,"c":10.25,"v":185250},{"d":"1998-11-05","o":10.08,"h":10.33,"l":10,"c":10.33,"v":80100},{"d":"1998-11-06","o":10.17,"h":10.58,"l":10.08,"c":10.38,"v":252450},{"d":"1998-11-09","o":10.29,"h":10.29,"l":10.04,"c":10.29,"v":118200},{"d":"1998-11-10","o":10.17,"h":10.67,"l":10.08,"c":10.67,"v":212100},{"d":"1998-11-11","o":10.58,"h":10.58,"l":10.42,"c":10.46,"v":21750},{"d":"1998-11-12","o":10.29,"h":10.46,"l":10.29,"c":10.33,"v":37050},{"d":"1998-11-13","o":10.29,"h":10.46,"l":10.25,"c":10.25,"v":475650},{"d":"1998-11-16","o":10.29,"h":10.42,"l":10.25,"c":10.33,"v":82050},{"d":"1998-11-17","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":41550},{"d":"1998-11-18","o":10.5,"h":10.96,"l":10.5,"c":10.79,"v":633300},{"d":"1998-11-19","o":10.79,"h":11.08,"l":10.71,"c":11.08,"v":381000},{"d":"1998-11-20","o":11,"h":11.04,"l":10.92,"c":11.04,"v":90150},{"d":"1998-11-23","o":11.17,"h":11.33,"l":11.08,"c":11.33,"v":165900},{"d":"1998-11-24","o":11.33,"h":11.5,"l":11.25,"c":11.46,"v":227250},{"d":"1998-11-25","o":11.46,"h":11.46,"l":11.33,"c":11.33,"v":49350},{"d":"1998-11-27","o":11.33,"h":11.42,"l":11.33,"c":11.42,"v":4200},{"d":"1998-11-30","o":11.38,"h":11.42,"l":11.33,"c":11.33,"v":74850},{"d":"1998-12-01","o":11.42,"h":11.42,"l":11.12,"c":11.17,"v":291450},{"d":"1998-12-02","o":11.17,"h":11.25,"l":10.96,"c":11.25,"v":77850},{"d":"1998-12-03","o":11.25,"h":11.29,"l":11.12,"c":11.12,"v":47250},{"d":"1998-12-04","o":11.12,"h":11.12,"l":10.96,"c":11.04,"v":62250},{"d":"1998-12-07","o":10.96,"h":10.96,"l":10.75,"c":10.75,"v":55050},{"d":"1998-12-08","o":10.79,"h":10.83,"l":10.67,"c":10.75,"v":94500},{"d":"1998-12-09","o":10.75,"h":10.75,"l":10.33,"c":10.62,"v":76800},{"d":"1998-12-10","o":10.67,"h":10.67,"l":10.46,"c":10.54,"v":65100},{"d":"1998-12-11","o":10.54,"h":10.71,"l":10.33,"c":10.71,"v":89550},{"d":"1998-12-14","o":10.5,"h":10.67,"l":10.42,"c":10.62,"v":260850},{"d":"1998-12-15","o":10.54,"h":10.75,"l":10.33,"c":10.42,"v":466950},{"d":"1998-12-16","o":10.5,"h":10.67,"l":10.38,"c":10.58,"v":98850},{"d":"1998-12-17","o":10.42,"h":10.62,"l":10.42,"c":10.62,"v":135300},{"d":"1998-12-18","o":10.67,"h":10.79,"l":10.58,"c":10.75,"v":105300},{"d":"1998-12-21","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":129900},{"d":"1998-12-22","o":10.88,"h":10.96,"l":10.67,"c":10.79,"v":324150},{"d":"1998-12-23","o":10.79,"h":10.79,"l":10.67,"c":10.67,"v":230850},{"d":"1998-12-24","o":10.67,"h":10.67,"l":10.5,"c":10.54,"v":18750},{"d":"1998-12-28","o":10.62,"h":10.67,"l":10.54,"c":10.62,"v":77100},{"d":"1998-12-29","o":10.62,"h":10.62,"l":10.25,"c":10.58,"v":153900},{"d":"1998-12-30","o":10.58,"h":10.67,"l":10.5,"c":10.67,"v":73350},{"d":"1998-12-31","o":10.5,"h":10.67,"l":10.46,"c":10.5,"v":150300},{"d":"1999-01-04","o":10.75,"h":10.79,"l":10.58,"c":10.71,"v":513000},{"d":"1999-01-05","o":10.67,"h":10.88,"l":10.67,"c":10.79,"v":190800},{"d":"1999-01-06","o":10.96,"h":11.33,"l":10.75,"c":11.17,"v":389250},{"d":"1999-01-07","o":11.08,"h":11.08,"l":10.62,"c":10.67,"v":189750},{"d":"1999-01-08","o":10.83,"h":11,"l":10.58,"c":10.62,"v":137400},{"d":"1999-01-11","o":10.46,"h":10.71,"l":10.25,"c":10.5,"v":84750},{"d":"1999-01-12","o":10.33,"h":10.67,"l":10.33,"c":10.62,"v":71550},{"d":"1999-01-13","o":10.54,"h":10.67,"l":10.29,"c":10.29,"v":101250},{"d":"1999-01-14","o":10.29,"h":10.5,"l":10.29,"c":10.46,"v":84300},{"d":"1999-01-15","o":10.46,"h":10.92,"l":10.12,"c":10.79,"v":93600},{"d":"1999-01-19","o":10.79,"h":10.92,"l":10.75,"c":10.79,"v":60450},{"d":"1999-01-20","o":10.71,"h":11.04,"l":10.67,"c":10.79,"v":259950},{"d":"1999-01-21","o":10.67,"h":10.67,"l":10.58,"c":10.67,"v":152100},{"d":"1999-01-22","o":10.58,"h":10.79,"l":10.42,"c":10.71,"v":61200},{"d":"1999-01-25","o":10.5,"h":10.71,"l":10.5,"c":10.71,"v":65250},{"d":"1999-01-26","o":10.67,"h":10.67,"l":10.5,"c":10.62,"v":95850},{"d":"1999-01-27","o":10.62,"h":10.62,"l":10.08,"c":10.08,"v":68850},{"d":"1999-01-28","o":10.08,"h":10.08,"l":9.71,"c":9.71,"v":378600},{"d":"1999-01-29","o":9.79,"h":9.79,"l":8.67,"c":8.75,"v":315000},{"d":"1999-02-01","o":8.83,"h":9.62,"l":8.83,"c":9.58,"v":205950},{"d":"1999-02-02","o":9.54,"h":9.62,"l":9.08,"c":9.33,"v":117450},{"d":"1999-02-03","o":9.17,"h":9.67,"l":9.17,"c":9.67,"v":94050},{"d":"1999-02-04","o":9.62,"h":9.83,"l":9.38,"c":9.5,"v":105150},{"d":"1999-02-05","o":9.42,"h":9.42,"l":9.21,"c":9.21,"v":138150},{"d":"1999-02-08","o":9.29,"h":9.29,"l":8.96,"c":8.96,"v":42600},{"d":"1999-02-09","o":8.94,"h":8.94,"l":8.67,"c":8.83,"v":82800},{"d":"1999-02-10","o":8.83,"h":9.08,"l":8.83,"c":9.04,"v":162600},{"d":"1999-02-11","o":9.04,"h":9.42,"l":9.04,"c":9.25,"v":236100},{"d":"1999-02-12","o":9.17,"h":9.33,"l":8.92,"c":9.17,"v":76800},{"d":"1999-02-16","o":9.25,"h":9.25,"l":9,"c":9.04,"v":216450},{"d":"1999-02-17","o":9.04,"h":9.04,"l":8.88,"c":8.88,"v":67050},{"d":"1999-02-18","o":8.88,"h":8.96,"l":8.75,"c":8.96,"v":61050},{"d":"1999-02-19","o":8.96,"h":9,"l":8.75,"c":8.83,"v":217050},{"d":"1999-02-22","o":8.83,"h":8.92,"l":8.75,"c":8.83,"v":157350},{"d":"1999-02-23","o":8.75,"h":8.79,"l":8.71,"c":8.75,"v":50700},{"d":"1999-02-24","o":8.79,"h":8.92,"l":8.67,"c":8.83,"v":79500},{"d":"1999-02-25","o":8.83,"h":8.96,"l":8.62,"c":8.88,"v":78900},{"d":"1999-02-26","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":48900},{"d":"1999-03-01","o":8.58,"h":8.75,"l":8.5,"c":8.5,"v":77700},{"d":"1999-03-02","o":8.58,"h":8.75,"l":8.5,"c":8.67,"v":74700},{"d":"1999-03-03","o":8.67,"h":8.67,"l":8.38,"c":8.38,"v":57450},{"d":"1999-03-04","o":8.46,"h":8.62,"l":8.46,"c":8.54,"v":43950},{"d":"1999-03-05","o":8.46,"h":8.5,"l":8.17,"c":8.33,"v":79050},{"d":"1999-03-08","o":8.42,"h":8.46,"l":8.17,"c":8.17,"v":39300},{"d":"1999-03-09","o":8.25,"h":8.58,"l":7.96,"c":8.58,"v":48150},{"d":"1999-03-10","o":8.67,"h":8.67,"l":8,"c":8,"v":154650},{"d":"1999-03-11","o":8.04,"h":8.25,"l":8.04,"c":8.25,"v":31500},{"d":"1999-03-12","o":8.29,"h":8.33,"l":8.21,"c":8.29,"v":38100},{"d":"1999-03-15","o":8.29,"h":8.46,"l":8.12,"c":8.17,"v":88350},{"d":"1999-03-16","o":8.12,"h":8.33,"l":8,"c":8.08,"v":171000},{"d":"1999-03-17","o":8.04,"h":8.17,"l":7.42,"c":7.5,"v":423900},{"d":"1999-03-18","o":7.5,"h":7.88,"l":7.5,"c":7.67,"v":316500},{"d":"1999-03-19","o":7.67,"h":7.83,"l":7.58,"c":7.67,"v":166800},{"d":"1999-03-22","o":7.5,"h":7.54,"l":7.17,"c":7.38,"v":207750},{"d":"1999-03-23","o":7.21,"h":7.21,"l":6.67,"c":6.79,"v":310800},{"d":"1999-03-24","o":6.75,"h":6.75,"l":6.58,"c":6.62,"v":138750},{"d":"1999-03-25","o":6.67,"h":6.79,"l":6.5,"c":6.5,"v":590100},{"d":"1999-03-26","o":6.67,"h":6.75,"l":6.42,"c":6.54,"v":175800},{"d":"1999-03-29","o":6.58,"h":6.58,"l":6.42,"c":6.58,"v":381000},{"d":"1999-03-30","o":6.54,"h":6.67,"l":6.38,"c":6.42,"v":228000},{"d":"1999-03-31","o":6.42,"h":6.92,"l":6.42,"c":6.75,"v":386700},{"d":"1999-04-01","o":6.83,"h":7.42,"l":6.83,"c":7.33,"v":343500},{"d":"1999-04-05","o":7.25,"h":7.58,"l":7.25,"c":7.58,"v":517200},{"d":"1999-04-06","o":7.5,"h":7.5,"l":7.25,"c":7.42,"v":246600},{"d":"1999-04-07","o":7.42,"h":7.58,"l":7.38,"c":7.42,"v":305850},{"d":"1999-04-08","o":7.38,"h":7.58,"l":7.17,"c":7.29,"v":385500},{"d":"1999-04-09","o":7.29,"h":7.29,"l":7,"c":7.17,"v":72450},{"d":"1999-04-12","o":7.08,"h":7.25,"l":6.92,"c":7.25,"v":128100},{"d":"1999-04-13","o":7.21,"h":7.33,"l":7.17,"c":7.25,"v":92850},{"d":"1999-04-14","o":7.33,"h":7.33,"l":7.21,"c":7.25,"v":36900},{"d":"1999-04-15","o":7.33,"h":7.42,"l":7.29,"c":7.29,"v":72900},{"d":"1999-04-16","o":7.29,"h":7.38,"l":7.17,"c":7.33,"v":191550},{"d":"1999-04-19","o":7.33,"h":7.33,"l":6.5,"c":6.5,"v":156900},{"d":"1999-04-20","o":6.58,"h":6.92,"l":6.58,"c":6.83,"v":213450},{"d":"1999-04-21","o":6.83,"h":6.88,"l":6.79,"c":6.83,"v":79800},{"d":"1999-04-22","o":6.75,"h":6.83,"l":6.58,"c":6.67,"v":114150},{"d":"1999-04-23","o":6.5,"h":6.67,"l":6.5,"c":6.58,"v":101100},{"d":"1999-04-26","o":6.67,"h":6.92,"l":6.58,"c":6.71,"v":128850},{"d":"1999-04-27","o":6.79,"h":6.92,"l":6.67,"c":6.67,"v":56700},{"d":"1999-04-28","o":6.67,"h":6.71,"l":6.56,"c":6.67,"v":166650},{"d":"1999-04-29","o":6.71,"h":6.75,"l":6.67,"c":6.67,"v":53850},{"d":"1999-04-30","o":6.71,"h":6.71,"l":6.58,"c":6.58,"v":146100},{"d":"1999-05-03","o":6.67,"h":6.67,"l":6.58,"c":6.58,"v":105150},{"d":"1999-05-04","o":6.67,"h":6.79,"l":6.58,"c":6.58,"v":121500},{"d":"1999-05-05","o":6.54,"h":6.62,"l":6.33,"c":6.42,"v":151050},{"d":"1999-05-06","o":6.5,"h":6.67,"l":6.42,"c":6.67,"v":143100},{"d":"1999-05-07","o":6.75,"h":6.83,"l":6.67,"c":6.83,"v":66150},{"d":"1999-05-10","o":6.92,"h":6.96,"l":6.83,"c":6.92,"v":38700},{"d":"1999-05-11","o":7,"h":7.29,"l":7,"c":7.25,"v":162000},{"d":"1999-05-12","o":7.21,"h":7.62,"l":7.08,"c":7.58,"v":213300},{"d":"1999-05-13","o":7.58,"h":8.12,"l":7.58,"c":7.96,"v":147450},{"d":"1999-05-14","o":7.92,"h":7.92,"l":7.58,"c":7.71,"v":65850},{"d":"1999-05-17","o":7.79,"h":7.88,"l":7.54,"c":7.54,"v":37200},{"d":"1999-05-18","o":7.54,"h":7.54,"l":7.33,"c":7.46,"v":107400},{"d":"1999-05-19","o":7.46,"h":7.5,"l":7.38,"c":7.46,"v":142800},{"d":"1999-05-20","o":7.5,"h":8.04,"l":7.5,"c":8.04,"v":163200},{"d":"1999-05-21","o":8.12,"h":8.29,"l":7.96,"c":8.17,"v":177750},{"d":"1999-05-24","o":8.17,"h":8.25,"l":7.58,"c":7.62,"v":89700},{"d":"1999-05-25","o":7.71,"h":7.75,"l":7.54,"c":7.54,"v":71700},{"d":"1999-05-26","o":7.5,"h":7.58,"l":7.42,"c":7.46,"v":67500},{"d":"1999-05-27","o":7.46,"h":7.5,"l":7.29,"c":7.46,"v":95700},{"d":"1999-05-28","o":7.54,"h":7.71,"l":7.25,"c":7.25,"v":131850},{"d":"1999-06-01","o":7.33,"h":7.42,"l":7.25,"c":7.29,"v":160650},{"d":"1999-06-02","o":7.29,"h":7.33,"l":7.21,"c":7.25,"v":100800},{"d":"1999-06-03","o":7.33,"h":7.33,"l":7.12,"c":7.25,"v":92400},{"d":"1999-06-04","o":7.33,"h":7.58,"l":7.33,"c":7.5,"v":196200},{"d":"1999-06-07","o":7.5,"h":7.5,"l":7.25,"c":7.33,"v":358800},{"d":"1999-06-08","o":7.33,"h":7.33,"l":7.21,"c":7.25,"v":217650},{"d":"1999-06-09","o":7.25,"h":7.29,"l":7.17,"c":7.25,"v":122850},{"d":"1999-06-10","o":7.29,"h":7.29,"l":7,"c":7.17,"v":120450},{"d":"1999-06-11","o":7.12,"h":7.21,"l":7,"c":7.08,"v":142950},{"d":"1999-06-14","o":7.17,"h":7.25,"l":7,"c":7.04,"v":117900},{"d":"1999-06-15","o":7.17,"h":7.21,"l":6.96,"c":7.21,"v":66750},{"d":"1999-06-16","o":7.17,"h":7.25,"l":7.08,"c":7.25,"v":41700},{"d":"1999-06-17","o":7.25,"h":7.25,"l":7.17,"c":7.21,"v":307950},{"d":"1999-06-18","o":7.21,"h":7.21,"l":7.04,"c":7.08,"v":137850},{"d":"1999-06-21","o":7.08,"h":7.21,"l":7,"c":7.21,"v":243600},{"d":"1999-06-22","o":7.17,"h":7.25,"l":7.12,"c":7.25,"v":82050},{"d":"1999-06-23","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":87150},{"d":"1999-06-24","o":7.04,"h":7.04,"l":6.83,"c":6.88,"v":162600},{"d":"1999-06-25","o":6.83,"h":6.92,"l":6.75,"c":6.88,"v":61650},{"d":"1999-06-28","o":6.79,"h":7.12,"l":6.79,"c":7.08,"v":193050},{"d":"1999-06-29","o":7.08,"h":7.25,"l":7.08,"c":7.21,"v":89700},{"d":"1999-06-30","o":7.25,"h":7.33,"l":7.08,"c":7.33,"v":290100},{"d":"1999-07-01","o":7.33,"h":7.33,"l":7.08,"c":7.12,"v":67800},{"d":"1999-07-02","o":7.12,"h":7.25,"l":7,"c":7.08,"v":73050},{"d":"1999-07-06","o":7.04,"h":7.29,"l":7.04,"c":7.25,"v":95550},{"d":"1999-07-07","o":7.33,"h":7.38,"l":7.17,"c":7.29,"v":221850},{"d":"1999-07-08","o":7.29,"h":7.29,"l":6.92,"c":7.17,"v":172500},{"d":"1999-07-09","o":7.25,"h":7.38,"l":7.21,"c":7.29,"v":184950},{"d":"1999-07-12","o":7.25,"h":7.29,"l":7.04,"c":7.17,"v":146250},{"d":"1999-07-13","o":7.17,"h":7.29,"l":7.08,"c":7.21,"v":83400},{"d":"1999-07-14","o":7.17,"h":7.17,"l":6.96,"c":7,"v":372600},{"d":"1999-07-15","o":7,"h":7.17,"l":7,"c":7.17,"v":318000},{"d":"1999-07-16","o":7.17,"h":7.17,"l":7.04,"c":7.12,"v":28500},{"d":"1999-07-19","o":7.04,"h":7.08,"l":6.92,"c":7,"v":222600},{"d":"1999-07-20","o":7.04,"h":7.04,"l":6.83,"c":6.92,"v":101100},{"d":"1999-07-21","o":6.92,"h":6.92,"l":6.83,"c":6.88,"v":111000},{"d":"1999-07-22","o":6.96,"h":7.46,"l":6.92,"c":7.46,"v":960300},{"d":"1999-07-23","o":7.54,"h":8.42,"l":7.5,"c":8.25,"v":715200},{"d":"1999-07-26","o":8.08,"h":8.5,"l":8,"c":8.5,"v":343800},{"d":"1999-07-27","o":8.67,"h":8.67,"l":8.25,"c":8.33,"v":318750},{"d":"1999-07-28","o":8.42,"h":8.42,"l":8.17,"c":8.38,"v":362400},{"d":"1999-07-29","o":8.29,"h":8.33,"l":8,"c":8.17,"v":114300},{"d":"1999-07-30","o":8.25,"h":8.25,"l":8,"c":8.21,"v":91050},{"d":"1999-08-02","o":8.29,"h":8.29,"l":8.08,"c":8.08,"v":179850},{"d":"1999-08-03","o":8,"h":8,"l":7.58,"c":7.96,"v":205050},{"d":"1999-08-04","o":8,"h":8,"l":7.92,"c":8,"v":227250},{"d":"1999-08-05","o":7.96,"h":7.96,"l":7.71,"c":7.88,"v":163500},{"d":"1999-08-06","o":7.96,"h":7.96,"l":7.79,"c":7.92,"v":31650},{"d":"1999-08-09","o":8,"h":8.17,"l":7.92,"c":8.17,"v":117600},{"d":"1999-08-10","o":8.12,"h":8.17,"l":8,"c":8.12,"v":53850},{"d":"1999-08-11","o":8.04,"h":8.17,"l":8.04,"c":8.08,"v":70950},{"d":"1999-08-12","o":8,"h":8.04,"l":7.88,"c":7.92,"v":17850},{"d":"1999-08-13","o":7.92,"h":8,"l":7.67,"c":8,"v":74850},{"d":"1999-08-16","o":7.92,"h":7.92,"l":7.83,"c":7.88,"v":26100},{"d":"1999-08-17","o":7.88,"h":8.17,"l":7.88,"c":8.17,"v":111750},{"d":"1999-08-18","o":8.08,"h":8.12,"l":8,"c":8,"v":13200},{"d":"1999-08-19","o":8,"h":8,"l":7.75,"c":7.83,"v":122100},{"d":"1999-08-20","o":7.92,"h":7.92,"l":7.75,"c":7.92,"v":59100},{"d":"1999-08-23","o":7.88,"h":8.12,"l":7.71,"c":8.12,"v":252150},{"d":"1999-08-24","o":8.12,"h":8.12,"l":7.96,"c":7.96,"v":35100},{"d":"1999-08-25","o":7.96,"h":8,"l":7.83,"c":8,"v":20700},{"d":"1999-08-26","o":8.08,"h":8.08,"l":7.75,"c":7.79,"v":64500},{"d":"1999-08-27","o":7.83,"h":7.83,"l":7.58,"c":7.79,"v":126750},{"d":"1999-08-30","o":7.71,"h":7.71,"l":7.33,"c":7.46,"v":55650},{"d":"1999-08-31","o":7.46,"h":7.46,"l":7.25,"c":7.38,"v":154200},{"d":"1999-09-01","o":7.46,"h":7.5,"l":7.33,"c":7.33,"v":26850},{"d":"1999-09-02","o":7.38,"h":7.5,"l":7.29,"c":7.33,"v":152100},{"d":"1999-09-03","o":7.33,"h":7.67,"l":7.29,"c":7.67,"v":69750},{"d":"1999-09-07","o":7.75,"h":7.79,"l":7.33,"c":7.54,"v":58050},{"d":"1999-09-08","o":7.5,"h":7.5,"l":7.25,"c":7.29,"v":46500},{"d":"1999-09-09","o":7.33,"h":7.33,"l":7.25,"c":7.33,"v":29700},{"d":"1999-09-10","o":7.33,"h":7.33,"l":7.17,"c":7.33,"v":99600},{"d":"1999-09-13","o":7.29,"h":7.33,"l":7.29,"c":7.33,"v":22800},{"d":"1999-09-14","o":7.33,"h":7.33,"l":7.29,"c":7.29,"v":32400},{"d":"1999-09-15","o":7.29,"h":7.33,"l":7.25,"c":7.29,"v":26550},{"d":"1999-09-16","o":7.29,"h":7.29,"l":7.17,"c":7.21,"v":38100},{"d":"1999-09-17","o":7.21,"h":7.29,"l":7.17,"c":7.17,"v":51000},{"d":"1999-09-20","o":7.17,"h":7.21,"l":7,"c":7.17,"v":38100},{"d":"1999-09-21","o":7.17,"h":7.38,"l":7.17,"c":7.25,"v":60600},{"d":"1999-09-22","o":7.29,"h":7.29,"l":7.08,"c":7.12,"v":45300},{"d":"1999-09-23","o":7.12,"h":7.17,"l":7,"c":7.12,"v":130950},{"d":"1999-09-24","o":7.08,"h":7.08,"l":7,"c":7.04,"v":39900},{"d":"1999-09-27","o":7.12,"h":7.21,"l":7,"c":7.08,"v":62400},{"d":"1999-09-28","o":6.92,"h":7.04,"l":6.92,"c":7.04,"v":103650},{"d":"1999-09-29","o":7,"h":7.04,"l":6.88,"c":6.92,"v":100050},{"d":"1999-09-30","o":6.92,"h":6.92,"l":6.42,"c":6.42,"v":213150},{"d":"1999-10-01","o":6.5,"h":6.67,"l":6.42,"c":6.62,"v":82950},{"d":"1999-10-04","o":6.71,"h":7.08,"l":6.62,"c":6.62,"v":91800},{"d":"1999-10-05","o":6.62,"h":6.62,"l":6.58,"c":6.62,"v":79050},{"d":"1999-10-06","o":6.58,"h":6.62,"l":6.54,"c":6.58,"v":77400},{"d":"1999-10-07","o":6.54,"h":6.54,"l":6.42,"c":6.5,"v":39900},{"d":"1999-10-08","o":6.46,"h":6.54,"l":6.42,"c":6.54,"v":104250},{"d":"1999-10-11","o":6.54,"h":6.54,"l":6.46,"c":6.46,"v":32250},{"d":"1999-10-12","o":6.5,"h":6.5,"l":6.33,"c":6.42,"v":90900},{"d":"1999-10-13","o":6.5,"h":6.5,"l":6.25,"c":6.42,"v":88350},{"d":"1999-10-14","o":6.5,"h":6.75,"l":6.42,"c":6.62,"v":158250},{"d":"1999-10-15","o":6.71,"h":6.71,"l":6.58,"c":6.62,"v":39600},{"d":"1999-10-18","o":6.62,"h":6.62,"l":6.33,"c":6.42,"v":75300},{"d":"1999-10-19","o":6.33,"h":6.75,"l":6.33,"c":6.75,"v":105150},{"d":"1999-10-20","o":6.83,"h":6.83,"l":6.54,"c":6.58,"v":342750},{"d":"1999-10-21","o":6.58,"h":6.75,"l":6.5,"c":6.71,"v":135450},{"d":"1999-10-22","o":6.71,"h":6.71,"l":6.56,"c":6.67,"v":84150},{"d":"1999-10-25","o":6.58,"h":6.62,"l":6.5,"c":6.58,"v":89700},{"d":"1999-10-26","o":6.58,"h":6.67,"l":6.33,"c":6.46,"v":240900},{"d":"1999-10-27","o":6.5,"h":6.79,"l":6.46,"c":6.79,"v":69750},{"d":"1999-10-28","o":6.83,"h":6.88,"l":6.58,"c":6.62,"v":163950},{"d":"1999-10-29","o":6.58,"h":6.62,"l":6.25,"c":6.25,"v":96450},{"d":"1999-11-01","o":6.29,"h":6.42,"l":5.79,"c":5.79,"v":845400},{"d":"1999-11-02","o":5.79,"h":5.83,"l":5.58,"c":5.79,"v":806550},{"d":"1999-11-03","o":5.79,"h":5.83,"l":5.5,"c":5.67,"v":136350},{"d":"1999-11-04","o":5.62,"h":5.75,"l":5.62,"c":5.67,"v":100950},{"d":"1999-11-05","o":5.62,"h":5.75,"l":5.54,"c":5.58,"v":67950},{"d":"1999-11-08","o":5.58,"h":5.58,"l":5.21,"c":5.21,"v":429600},{"d":"1999-11-09","o":5.29,"h":5.33,"l":5.21,"c":5.29,"v":161100},{"d":"1999-11-10","o":5.29,"h":5.46,"l":5.21,"c":5.33,"v":487200},{"d":"1999-11-11","o":5.42,"h":5.42,"l":5.25,"c":5.29,"v":67650},{"d":"1999-11-12","o":5.25,"h":5.29,"l":5.04,"c":5.29,"v":105000},{"d":"1999-11-15","o":5.38,"h":5.5,"l":5.29,"c":5.29,"v":134250},{"d":"1999-11-16","o":5.29,"h":5.46,"l":5.25,"c":5.38,"v":352050},{"d":"1999-11-17","o":5.46,"h":6.04,"l":5.42,"c":5.75,"v":205500},{"d":"1999-11-18","o":5.83,"h":5.92,"l":5.58,"c":5.67,"v":102600},{"d":"1999-11-19","o":5.62,"h":6.46,"l":5.58,"c":6.25,"v":1738950},{"d":"1999-11-22","o":6.25,"h":6.38,"l":6.17,"c":6.29,"v":175950},{"d":"1999-11-23","o":6.25,"h":6.25,"l":6,"c":6.08,"v":218700},{"d":"1999-11-24","o":6.12,"h":6.17,"l":6,"c":6.12,"v":106500},{"d":"1999-11-26","o":6.21,"h":6.33,"l":6.21,"c":6.25,"v":32400},{"d":"1999-11-29","o":6.33,"h":6.33,"l":6.17,"c":6.21,"v":158700},{"d":"1999-11-30","o":6.21,"h":6.29,"l":6.21,"c":6.25,"v":121050},{"d":"1999-12-01","o":6.25,"h":6.33,"l":6.21,"c":6.29,"v":148350},{"d":"1999-12-02","o":6.29,"h":6.29,"l":5.75,"c":6,"v":157500},{"d":"1999-12-03","o":5.96,"h":6.12,"l":5.96,"c":6.08,"v":170550},{"d":"1999-12-06","o":6.08,"h":6.12,"l":6,"c":6.04,"v":130500},{"d":"1999-12-07","o":6.04,"h":6.17,"l":6,"c":6.04,"v":159450},{"d":"1999-12-08","o":6.04,"h":6.08,"l":5.83,"c":5.92,"v":208650},{"d":"1999-12-09","o":5.79,"h":5.79,"l":5.42,"c":5.62,"v":127650},{"d":"1999-12-10","o":5.58,"h":5.71,"l":5.54,"c":5.67,"v":121800},{"d":"1999-12-13","o":5.75,"h":5.83,"l":5.58,"c":5.62,"v":99150},{"d":"1999-12-14","o":5.71,"h":5.71,"l":5.5,"c":5.58,"v":177000},{"d":"1999-12-15","o":5.5,"h":5.58,"l":5.33,"c":5.54,"v":90600},{"d":"1999-12-16","o":5.46,"h":5.54,"l":5.42,"c":5.5,"v":101400},{"d":"1999-12-17","o":5.58,"h":5.67,"l":5.42,"c":5.42,"v":687000},{"d":"1999-12-20","o":5.46,"h":5.58,"l":5.38,"c":5.58,"v":292650},{"d":"1999-12-21","o":5.58,"h":5.58,"l":5.38,"c":5.54,"v":153600},{"d":"1999-12-22","o":5.42,"h":5.67,"l":5.38,"c":5.67,"v":389100},{"d":"1999-12-23","o":5.75,"h":6,"l":5.67,"c":5.71,"v":67950},{"d":"1999-12-27","o":5.62,"h":5.83,"l":5.5,"c":5.67,"v":94200},{"d":"1999-12-28","o":5.62,"h":5.83,"l":5.62,"c":5.73,"v":103050},{"d":"1999-12-29","o":5.71,"h":6,"l":5.71,"c":5.96,"v":113700},{"d":"1999-12-30","o":5.88,"h":6,"l":5.67,"c":5.79,"v":162000},{"d":"1999-12-31","o":5.71,"h":6,"l":5.67,"c":5.96,"v":58200},{"d":"2000-01-03","o":5.92,"h":5.92,"l":5.67,"c":5.75,"v":80850},{"d":"2000-01-04","o":5.71,"h":5.71,"l":5.42,"c":5.67,"v":86550},{"d":"2000-01-05","o":5.67,"h":5.79,"l":5.46,"c":5.71,"v":153000},{"d":"2000-01-06","o":5.75,"h":6.08,"l":5.75,"c":6.08,"v":81900},{"d":"2000-01-07","o":6.17,"h":6.58,"l":6.12,"c":6.58,"v":182850},{"d":"2000-01-10","o":6.5,"h":6.92,"l":6.5,"c":6.67,"v":360150},{"d":"2000-01-11","o":6.67,"h":6.92,"l":6.5,"c":6.92,"v":145950},{"d":"2000-01-12","o":6.92,"h":6.92,"l":6.71,"c":6.75,"v":83250},{"d":"2000-01-13","o":6.83,"h":6.92,"l":6.67,"c":6.75,"v":220200},{"d":"2000-01-14","o":6.75,"h":6.88,"l":6.71,"c":6.88,"v":35700},{"d":"2000-01-18","o":6.79,"h":6.79,"l":6.54,"c":6.58,"v":34800},{"d":"2000-01-19","o":6.5,"h":6.5,"l":6.21,"c":6.25,"v":199200},{"d":"2000-01-20","o":6.25,"h":6.33,"l":6.08,"c":6.12,"v":59550},{"d":"2000-01-21","o":6.04,"h":6.25,"l":5.83,"c":5.92,"v":81000},{"d":"2000-01-24","o":5.83,"h":6.46,"l":5.75,"c":6.42,"v":127200},{"d":"2000-01-25","o":6.42,"h":6.58,"l":6.25,"c":6.58,"v":192450},{"d":"2000-01-26","o":6.33,"h":6.33,"l":6.08,"c":6.17,"v":224250},{"d":"2000-01-27","o":6.17,"h":6.17,"l":5.83,"c":5.83,"v":62550},{"d":"2000-01-28","o":5.83,"h":6.12,"l":5.67,"c":6,"v":104550},{"d":"2000-01-31","o":6.25,"h":6.25,"l":6,"c":6.04,"v":25500},{"d":"2000-02-01","o":6.04,"h":6.25,"l":6.04,"c":6.17,"v":58200},{"d":"2000-02-02","o":6.25,"h":6.25,"l":5.42,"c":5.54,"v":508950},{"d":"2000-02-03","o":6.25,"h":6.5,"l":6.17,"c":6.5,"v":571950},{"d":"2000-02-04","o":6.5,"h":6.58,"l":6.29,"c":6.38,"v":94200},{"d":"2000-02-07","o":6.33,"h":6.33,"l":6.04,"c":6.04,"v":102900},{"d":"2000-02-08","o":6.12,"h":6.42,"l":6.04,"c":6.17,"v":60450},{"d":"2000-02-09","o":6.17,"h":6.25,"l":6,"c":6.17,"v":73800},{"d":"2000-02-10","o":6.08,"h":6.12,"l":5.92,"c":6,"v":162150},{"d":"2000-02-11","o":6,"h":6.12,"l":5.92,"c":6.08,"v":116100},{"d":"2000-02-14","o":6.25,"h":6.46,"l":6.12,"c":6.38,"v":140250},{"d":"2000-02-15","o":6.29,"h":6.62,"l":6.29,"c":6.62,"v":109500},{"d":"2000-02-16","o":6.62,"h":7,"l":6.62,"c":6.71,"v":156450},{"d":"2000-02-17","o":6.71,"h":7,"l":6.67,"c":6.92,"v":254550},{"d":"2000-02-18","o":7,"h":7.29,"l":6.71,"c":6.83,"v":241950},{"d":"2000-02-22","o":6.92,"h":8,"l":6.88,"c":7.08,"v":411750},{"d":"2000-02-23","o":7.08,"h":7.17,"l":7,"c":7.12,"v":36600},{"d":"2000-02-24","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":45000},{"d":"2000-02-25","o":6.67,"h":7.08,"l":6.67,"c":7,"v":46200},{"d":"2000-02-28","o":6.75,"h":7.08,"l":6.67,"c":7.08,"v":79200},{"d":"2000-02-29","o":7,"h":7.42,"l":6.92,"c":7.33,"v":168450},{"d":"2000-03-01","o":7.33,"h":7.33,"l":7.12,"c":7.17,"v":213450},{"d":"2000-03-02","o":7.25,"h":7.25,"l":7.04,"c":7.04,"v":321300},{"d":"2000-03-03","o":7.04,"h":7.29,"l":7.04,"c":7.29,"v":53700},{"d":"2000-03-06","o":7.21,"h":7.29,"l":7.08,"c":7.29,"v":44850},{"d":"2000-03-07","o":7.17,"h":7.25,"l":6.96,"c":7.04,"v":81750},{"d":"2000-03-08","o":7,"h":7.25,"l":7,"c":7.25,"v":66000},{"d":"2000-03-09","o":7.08,"h":7.29,"l":6.96,"c":7.17,"v":90600},{"d":"2000-03-10","o":7.08,"h":7.42,"l":7,"c":7.33,"v":165150},{"d":"2000-03-13","o":7.33,"h":7.33,"l":7,"c":7,"v":454800},{"d":"2000-03-14","o":7,"h":7.12,"l":6.92,"c":7.04,"v":184800},{"d":"2000-03-15","o":7.04,"h":7.12,"l":6.96,"c":7.08,"v":33150},{"d":"2000-03-16","o":7.08,"h":7.33,"l":7.08,"c":7.33,"v":40050},{"d":"2000-03-17","o":7.25,"h":7.33,"l":7.17,"c":7.25,"v":52500},{"d":"2000-03-20","o":7.17,"h":7.17,"l":7.08,"c":7.12,"v":31500},{"d":"2000-03-21","o":7.04,"h":7.62,"l":7.04,"c":7.58,"v":61800},{"d":"2000-03-22","o":7.58,"h":7.62,"l":7.46,"c":7.46,"v":69000},{"d":"2000-03-23","o":7.46,"h":7.62,"l":7.33,"c":7.58,"v":94350},{"d":"2000-03-24","o":7.58,"h":7.67,"l":7.58,"c":7.67,"v":48600},{"d":"2000-03-27","o":7.62,"h":7.62,"l":7.42,"c":7.46,"v":51300},{"d":"2000-03-28","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":247800},{"d":"2000-03-29","o":7.5,"h":7.5,"l":7.29,"c":7.42,"v":181050},{"d":"2000-03-30","o":7.33,"h":7.33,"l":7.08,"c":7.17,"v":28950},{"d":"2000-03-31","o":7.29,"h":7.33,"l":7.08,"c":7.08,"v":61050},{"d":"2000-04-03","o":7.08,"h":7.17,"l":7,"c":7,"v":60600},{"d":"2000-04-04","o":7,"h":7.33,"l":7,"c":7.25,"v":107400},{"d":"2000-04-05","o":7.33,"h":7.42,"l":7.25,"c":7.33,"v":37050},{"d":"2000-04-06","o":7.38,"h":7.46,"l":7.33,"c":7.46,"v":134250},{"d":"2000-04-07","o":7.5,"h":7.67,"l":7.42,"c":7.67,"v":250950},{"d":"2000-04-10","o":7.71,"h":7.71,"l":7.5,"c":7.58,"v":45450},{"d":"2000-04-11","o":7.58,"h":7.62,"l":7.58,"c":7.62,"v":37800},{"d":"2000-04-12","o":7.71,"h":7.75,"l":7.67,"c":7.67,"v":75900},{"d":"2000-04-13","o":7.67,"h":7.88,"l":7.67,"c":7.83,"v":96900},{"d":"2000-04-14","o":7.75,"h":7.96,"l":7.54,"c":7.62,"v":149250},{"d":"2000-04-17","o":7.58,"h":7.75,"l":7.54,"c":7.67,"v":86100},{"d":"2000-04-18","o":7.58,"h":8,"l":7.58,"c":8,"v":81600},{"d":"2000-04-19","o":7.92,"h":8,"l":7.67,"c":7.83,"v":106650},{"d":"2000-04-20","o":7.83,"h":8,"l":7.67,"c":8,"v":57750},{"d":"2000-04-24","o":8,"h":8,"l":7.58,"c":7.67,"v":37050},{"d":"2000-04-25","o":7.75,"h":8,"l":7.71,"c":7.96,"v":58050},{"d":"2000-04-26","o":8,"h":8.04,"l":7.96,"c":8,"v":97950},{"d":"2000-04-27","o":7.92,"h":8,"l":7.83,"c":7.96,"v":18150},{"d":"2000-04-28","o":7.88,"h":8,"l":7.88,"c":8,"v":56850},{"d":"2000-05-01","o":7.96,"h":8,"l":7.75,"c":7.96,"v":132300},{"d":"2000-05-02","o":8.04,"h":8.04,"l":7.79,"c":7.88,"v":63450},{"d":"2000-05-03","o":7.88,"h":7.96,"l":7.75,"c":7.88,"v":32850},{"d":"2000-05-04","o":7.79,"h":7.96,"l":7.79,"c":7.96,"v":43200},{"d":"2000-05-05","o":7.96,"h":7.96,"l":7.79,"c":7.83,"v":23850},{"d":"2000-05-08","o":7.83,"h":7.83,"l":7.67,"c":7.75,"v":19200},{"d":"2000-05-09","o":7.67,"h":7.75,"l":7.54,"c":7.67,"v":21750},{"d":"2000-05-10","o":7.58,"h":7.62,"l":7.42,"c":7.62,"v":26700},{"d":"2000-05-11","o":7.75,"h":7.83,"l":7.67,"c":7.75,"v":45750},{"d":"2000-05-12","o":7.75,"h":8.08,"l":7.71,"c":8,"v":113400},{"d":"2000-05-15","o":8,"h":8,"l":7.75,"c":7.88,"v":48900},{"d":"2000-05-16","o":7.88,"h":7.88,"l":7.67,"c":7.71,"v":157200},{"d":"2000-05-17","o":7.67,"h":7.83,"l":7.58,"c":7.62,"v":54450},{"d":"2000-05-18","o":7.54,"h":7.83,"l":7.54,"c":7.71,"v":25650},{"d":"2000-05-19","o":7.62,"h":7.75,"l":7.54,"c":7.58,"v":60900},{"d":"2000-05-22","o":7.58,"h":7.67,"l":7.54,"c":7.67,"v":46500},{"d":"2000-05-23","o":7.67,"h":7.83,"l":7.54,"c":7.79,"v":76500},{"d":"2000-05-24","o":7.67,"h":7.71,"l":7.58,"c":7.71,"v":30150},{"d":"2000-05-25","o":7.71,"h":7.71,"l":7.5,"c":7.54,"v":136800},{"d":"2000-05-26","o":7.62,"h":7.62,"l":7.33,"c":7.38,"v":58650},{"d":"2000-05-30","o":7.38,"h":7.46,"l":7.33,"c":7.33,"v":104400},{"d":"2000-05-31","o":7.25,"h":7.42,"l":7.12,"c":7.21,"v":288600},{"d":"2000-06-01","o":7.21,"h":7.21,"l":6.83,"c":7.04,"v":344850},{"d":"2000-06-02","o":7.12,"h":7.17,"l":6.96,"c":7,"v":206250},{"d":"2000-06-05","o":6.92,"h":7.21,"l":6.83,"c":7.17,"v":446700},{"d":"2000-06-06","o":7.25,"h":7.75,"l":7.25,"c":7.71,"v":1015950},{"d":"2000-06-07","o":7.67,"h":7.75,"l":7.54,"c":7.75,"v":73950},{"d":"2000-06-08","o":7.71,"h":7.88,"l":7.71,"c":7.83,"v":37350},{"d":"2000-06-09","o":7.75,"h":8.04,"l":7.71,"c":8.04,"v":243450},{"d":"2000-06-12","o":8.25,"h":9.33,"l":8.21,"c":9.17,"v":974400},{"d":"2000-06-13","o":9.08,"h":9.71,"l":9.04,"c":9.71,"v":798000},{"d":"2000-06-14","o":9.79,"h":10.08,"l":9.67,"c":10,"v":448500},{"d":"2000-06-15","o":9.92,"h":9.92,"l":9.46,"c":9.5,"v":235800},{"d":"2000-06-16","o":9.42,"h":9.67,"l":9.42,"c":9.54,"v":130950},{"d":"2000-06-19","o":9.46,"h":9.46,"l":9.21,"c":9.33,"v":66750},{"d":"2000-06-20","o":9.25,"h":9.5,"l":9.17,"c":9.42,"v":60750},{"d":"2000-06-21","o":9.38,"h":9.67,"l":9.38,"c":9.58,"v":200250},{"d":"2000-06-22","o":9.5,"h":10.21,"l":9.5,"c":9.71,"v":379950},{"d":"2000-06-23","o":9.62,"h":9.75,"l":9.54,"c":9.58,"v":128550},{"d":"2000-06-26","o":9.67,"h":9.79,"l":9.67,"c":9.79,"v":166650},{"d":"2000-06-27","o":9.71,"h":9.96,"l":9.58,"c":9.58,"v":163650},{"d":"2000-06-28","o":9.67,"h":9.83,"l":9.33,"c":9.83,"v":182550},{"d":"2000-06-29","o":9.75,"h":11,"l":9.58,"c":11,"v":783600},{"d":"2000-06-30","o":10.96,"h":11.46,"l":10.67,"c":11.46,"v":881100},{"d":"2000-07-03","o":11.38,"h":11.38,"l":10.67,"c":10.75,"v":160950},{"d":"2000-07-05","o":10.67,"h":11.46,"l":10.42,"c":11.21,"v":824250},{"d":"2000-07-06","o":11.08,"h":11.38,"l":11,"c":11.33,"v":510450},{"d":"2000-07-07","o":11.17,"h":11.33,"l":11.04,"c":11.29,"v":193500},{"d":"2000-07-10","o":11.29,"h":11.29,"l":11.08,"c":11.25,"v":156600},{"d":"2000-07-11","o":11.12,"h":11.25,"l":10.88,"c":11.25,"v":210300},{"d":"2000-07-12","o":11.25,"h":11.42,"l":11.21,"c":11.38,"v":366150},{"d":"2000-07-13","o":11.42,"h":11.92,"l":11.12,"c":11.79,"v":687000},{"d":"2000-07-14","o":11.62,"h":11.67,"l":11.04,"c":11.33,"v":507300},{"d":"2000-07-17","o":10.92,"h":11.5,"l":10.67,"c":11.38,"v":327600},{"d":"2000-07-18","o":11.46,"h":12.17,"l":11.38,"c":11.96,"v":1603500},{"d":"2000-07-19","o":12.12,"h":12.12,"l":11.42,"c":11.46,"v":240600},{"d":"2000-07-20","o":11.42,"h":11.67,"l":11.25,"c":11.42,"v":282900},{"d":"2000-07-21","o":11.38,"h":11.42,"l":11,"c":11.08,"v":79950},{"d":"2000-07-24","o":11,"h":11,"l":10.33,"c":10.75,"v":226350},{"d":"2000-07-25","o":10.67,"h":10.67,"l":10.25,"c":10.62,"v":216450},{"d":"2000-07-26","o":10.58,"h":10.67,"l":10.17,"c":10.67,"v":183450},{"d":"2000-07-27","o":10.58,"h":11,"l":10.5,"c":10.5,"v":178350},{"d":"2000-07-28","o":10.5,"h":10.58,"l":10.33,"c":10.42,"v":25500},{"d":"2000-07-31","o":10.25,"h":10.75,"l":10.08,"c":10.67,"v":253500},{"d":"2000-08-01","o":10.67,"h":11,"l":10.58,"c":11,"v":809400},{"d":"2000-08-02","o":11.17,"h":11.29,"l":10.75,"c":11.17,"v":272250},{"d":"2000-08-03","o":11.21,"h":11.21,"l":10.67,"c":10.67,"v":352350},{"d":"2000-08-04","o":10.67,"h":10.92,"l":10.67,"c":10.83,"v":170850},{"d":"2000-08-07","o":10.75,"h":10.83,"l":10.58,"c":10.62,"v":154200},{"d":"2000-08-08","o":10.62,"h":10.67,"l":10.58,"c":10.58,"v":696450},{"d":"2000-08-09","o":10.62,"h":10.67,"l":10.33,"c":10.67,"v":137250},{"d":"2000-08-10","o":10.62,"h":10.67,"l":10.5,"c":10.54,"v":379350},{"d":"2000-08-11","o":10.54,"h":10.71,"l":10.5,"c":10.67,"v":130950},{"d":"2000-08-14","o":10.67,"h":10.67,"l":10.46,"c":10.67,"v":244200},{"d":"2000-08-15","o":10.58,"h":10.71,"l":10.58,"c":10.71,"v":119700},{"d":"2000-08-16","o":10.71,"h":10.96,"l":10.5,"c":10.96,"v":128400},{"d":"2000-08-17","o":10.92,"h":11.33,"l":10.83,"c":11.17,"v":304350},{"d":"2000-08-18","o":11.33,"h":11.33,"l":11,"c":11,"v":118650},{"d":"2000-08-21","o":10.83,"h":10.92,"l":10.75,"c":10.83,"v":71100},{"d":"2000-08-22","o":10.83,"h":10.83,"l":10.42,"c":10.62,"v":120150},{"d":"2000-08-23","o":10.46,"h":10.58,"l":10.21,"c":10.29,"v":184200},{"d":"2000-08-24","o":10.29,"h":10.29,"l":9.79,"c":9.96,"v":222000},{"d":"2000-08-25","o":10,"h":10.17,"l":9.92,"c":9.92,"v":125550},{"d":"2000-08-28","o":9.96,"h":10.04,"l":9.92,"c":10,"v":412500},{"d":"2000-08-29","o":9.96,"h":10.08,"l":9.96,"c":10,"v":233400},{"d":"2000-08-30","o":10,"h":10.12,"l":9.96,"c":10,"v":232500},{"d":"2000-08-31","o":9.96,"h":10.29,"l":9.96,"c":10.21,"v":172500},{"d":"2000-09-01","o":10.17,"h":10.38,"l":10,"c":10.33,"v":20250},{"d":"2000-09-05","o":10.38,"h":10.5,"l":10.25,"c":10.33,"v":43050},{"d":"2000-09-06","o":10.33,"h":10.62,"l":10.21,"c":10.5,"v":241800},{"d":"2000-09-07","o":10.54,"h":10.67,"l":10.5,"c":10.58,"v":60750},{"d":"2000-09-08","o":10.54,"h":10.67,"l":10.42,"c":10.42,"v":36900},{"d":"2000-09-11","o":10.54,"h":10.62,"l":10.46,"c":10.62,"v":86850},{"d":"2000-09-12","o":10.58,"h":10.62,"l":10.5,"c":10.54,"v":62100},{"d":"2000-09-13","o":10.58,"h":10.62,"l":10.5,"c":10.54,"v":26850},{"d":"2000-09-14","o":10.54,"h":10.54,"l":10.38,"c":10.54,"v":74850},{"d":"2000-09-15","o":10.38,"h":10.67,"l":10.38,"c":10.54,"v":119250},{"d":"2000-09-18","o":10.5,"h":10.54,"l":10.21,"c":10.21,"v":92250},{"d":"2000-09-19","o":10.25,"h":10.62,"l":10.17,"c":10.54,"v":125100},{"d":"2000-09-20","o":10.42,"h":10.54,"l":10.38,"c":10.5,"v":29400},{"d":"2000-09-21","o":10.33,"h":10.71,"l":10.33,"c":10.71,"v":108450},{"d":"2000-09-22","o":10.58,"h":11.42,"l":10.54,"c":11.08,"v":325350},{"d":"2000-09-25","o":10.67,"h":10.67,"l":10.17,"c":10.54,"v":255900},{"d":"2000-09-26","o":10.54,"h":10.54,"l":10.17,"c":10.25,"v":161400},{"d":"2000-09-27","o":10.08,"h":10.38,"l":10.08,"c":10.33,"v":120900},{"d":"2000-09-28","o":10.17,"h":10.79,"l":10.17,"c":10.55,"v":128100},{"d":"2000-09-29","o":10.67,"h":10.67,"l":10.31,"c":10.5,"v":281700},{"d":"2000-10-02","o":10.42,"h":10.67,"l":10.42,"c":10.62,"v":205800},{"d":"2000-10-03","o":10.5,"h":10.5,"l":10.17,"c":10.17,"v":175950},{"d":"2000-10-04","o":10.17,"h":10.5,"l":10.17,"c":10.5,"v":83250},{"d":"2000-10-05","o":10.33,"h":10.62,"l":10.25,"c":10.62,"v":748950},{"d":"2000-10-06","o":10.67,"h":10.67,"l":10.42,"c":10.67,"v":172800},{"d":"2000-10-09","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":78450},{"d":"2000-10-10","o":10.58,"h":10.67,"l":10.5,"c":10.67,"v":213000},{"d":"2000-10-11","o":10.46,"h":10.54,"l":10.33,"c":10.46,"v":15900},{"d":"2000-10-12","o":10.46,"h":10.5,"l":10.25,"c":10.46,"v":77700},{"d":"2000-10-13","o":10.38,"h":10.62,"l":10.25,"c":10.62,"v":98100},{"d":"2000-10-16","o":10.62,"h":10.62,"l":10.33,"c":10.38,"v":88350},{"d":"2000-10-17","o":10.38,"h":10.38,"l":10.17,"c":10.21,"v":52800},{"d":"2000-10-18","o":9.75,"h":9.75,"l":7.92,"c":8.38,"v":1519200},{"d":"2000-10-19","o":8.38,"h":9,"l":8.38,"c":8.88,"v":358500},{"d":"2000-10-20","o":8.96,"h":9.25,"l":8.88,"c":9.25,"v":222600},{"d":"2000-10-23","o":9.21,"h":9.58,"l":9.21,"c":9.54,"v":196050},{"d":"2000-10-24","o":9.5,"h":9.54,"l":9.33,"c":9.5,"v":76500},{"d":"2000-10-25","o":9.46,"h":9.54,"l":9.46,"c":9.54,"v":69300},{"d":"2000-10-26","o":9.54,"h":9.58,"l":9.46,"c":9.5,"v":190200},{"d":"2000-10-27","o":9.54,"h":9.92,"l":9.54,"c":9.92,"v":76200},{"d":"2000-10-30","o":9.83,"h":9.96,"l":9.75,"c":9.83,"v":59400},{"d":"2000-10-31","o":9.92,"h":10.08,"l":9.75,"c":10.08,"v":182100},{"d":"2000-11-01","o":10.08,"h":10.17,"l":9.83,"c":9.88,"v":62400},{"d":"2000-11-02","o":9.83,"h":9.88,"l":9.62,"c":9.79,"v":121350},{"d":"2000-11-03","o":9.79,"h":10,"l":9.75,"c":9.83,"v":229950},{"d":"2000-11-06","o":9.83,"h":10.08,"l":9.83,"c":9.96,"v":120450},{"d":"2000-11-07","o":9.96,"h":10,"l":9.5,"c":9.79,"v":168300},{"d":"2000-11-08","o":9.79,"h":9.96,"l":9.71,"c":9.96,"v":74100},{"d":"2000-11-09","o":9.96,"h":9.96,"l":9.67,"c":9.75,"v":57000},{"d":"2000-11-10","o":9.67,"h":9.71,"l":9.5,"c":9.71,"v":44550},{"d":"2000-11-13","o":9.46,"h":9.67,"l":9.46,"c":9.67,"v":41700},{"d":"2000-11-14","o":9.75,"h":9.83,"l":9.67,"c":9.83,"v":76500},{"d":"2000-11-15","o":9.92,"h":10.08,"l":9.92,"c":10.04,"v":87600},{"d":"2000-11-16","o":10.12,"h":10.12,"l":10,"c":10.04,"v":104100},{"d":"2000-11-17","o":10.12,"h":10.42,"l":9.96,"c":10.38,"v":98100},{"d":"2000-11-20","o":10.38,"h":10.38,"l":10,"c":10,"v":211650},{"d":"2000-11-21","o":10.08,"h":10.08,"l":9.58,"c":9.62,"v":41100},{"d":"2000-11-22","o":9.62,"h":9.62,"l":9,"c":9.25,"v":327000},{"d":"2000-11-24","o":9.25,"h":9.33,"l":9.21,"c":9.33,"v":117000},{"d":"2000-11-27","o":9.33,"h":9.88,"l":9.33,"c":9.58,"v":270000},{"d":"2000-11-28","o":9.67,"h":9.92,"l":9.67,"c":9.88,"v":122100},{"d":"2000-11-29","o":9.92,"h":10.25,"l":9.88,"c":10,"v":109350},{"d":"2000-11-30","o":9.92,"h":10.17,"l":9.33,"c":9.33,"v":299100},{"d":"2000-12-01","o":9.58,"h":9.96,"l":9.58,"c":9.75,"v":80700},{"d":"2000-12-04","o":9.67,"h":10.04,"l":9.67,"c":9.96,"v":228900},{"d":"2000-12-05","o":10.04,"h":10.67,"l":10.04,"c":10.5,"v":393300},{"d":"2000-12-06","o":10.54,"h":10.54,"l":10.08,"c":10.25,"v":134700},{"d":"2000-12-07","o":10.25,"h":10.25,"l":10.04,"c":10.04,"v":137850},{"d":"2000-12-08","o":10.17,"h":10.33,"l":10.04,"c":10.33,"v":41550},{"d":"2000-12-11","o":10.29,"h":10.38,"l":10.21,"c":10.29,"v":233100},{"d":"2000-12-12","o":10.29,"h":10.29,"l":10.12,"c":10.12,"v":183900},{"d":"2000-12-13","o":10.21,"h":10.38,"l":10.08,"c":10.33,"v":90750},{"d":"2000-12-14","o":10.33,"h":10.62,"l":10.33,"c":10.62,"v":105900},{"d":"2000-12-15","o":10.46,"h":10.75,"l":10.46,"c":10.62,"v":774300},{"d":"2000-12-18","o":10.67,"h":10.92,"l":10.58,"c":10.92,"v":140100},{"d":"2000-12-19","o":11,"h":11.54,"l":11,"c":11.33,"v":577500},{"d":"2000-12-20","o":11.17,"h":11.38,"l":11.17,"c":11.17,"v":173700},{"d":"2000-12-21","o":11.17,"h":11.46,"l":10.79,"c":11.42,"v":496050},{"d":"2000-12-22","o":11.42,"h":11.71,"l":11.21,"c":11.62,"v":390000},{"d":"2000-12-26","o":11.62,"h":11.79,"l":11.46,"c":11.67,"v":118500},{"d":"2000-12-27","o":11.75,"h":11.96,"l":11.62,"c":11.96,"v":145050},{"d":"2000-12-28","o":11.79,"h":12.17,"l":11.79,"c":12,"v":134850},{"d":"2000-12-29","o":12.17,"h":12.25,"l":11.79,"c":11.83,"v":143700},{"d":"2001-01-02","o":11.83,"h":11.83,"l":11.42,"c":11.54,"v":104850},{"d":"2001-01-03","o":11.46,"h":11.71,"l":11.25,"c":11.5,"v":313050},{"d":"2001-01-04","o":11.5,"h":11.58,"l":11.17,"c":11.29,"v":393900},{"d":"2001-01-05","o":11.21,"h":11.29,"l":11,"c":11.25,"v":265500},{"d":"2001-01-08","o":11.25,"h":11.42,"l":10.96,"c":11.33,"v":1492350},{"d":"2001-01-09","o":11.58,"h":11.67,"l":10.79,"c":11.04,"v":178950},{"d":"2001-01-10","o":11.08,"h":11.5,"l":11.08,"c":11.29,"v":402150},{"d":"2001-01-11","o":11.33,"h":11.5,"l":11.08,"c":11.29,"v":123300},{"d":"2001-01-12","o":11.25,"h":11.75,"l":11,"c":11.33,"v":199950},{"d":"2001-01-16","o":11.25,"h":11.79,"l":11.21,"c":11.71,"v":178500},{"d":"2001-01-17","o":11.71,"h":11.79,"l":10.88,"c":10.96,"v":1070100},{"d":"2001-01-18","o":10.96,"h":11.08,"l":10.92,"c":10.96,"v":555600},{"d":"2001-01-19","o":10.92,"h":11,"l":10.5,"c":10.5,"v":222450},{"d":"2001-01-22","o":10.5,"h":10.67,"l":10.25,"c":10.46,"v":226800},{"d":"2001-01-23","o":10.62,"h":11.08,"l":10.5,"c":10.88,"v":620850},{"d":"2001-01-24","o":10.92,"h":11,"l":10.71,"c":10.75,"v":115800},{"d":"2001-01-25","o":10.75,"h":11.04,"l":10.67,"c":10.67,"v":193800},{"d":"2001-01-26","o":10.58,"h":11,"l":10.58,"c":11,"v":401550},{"d":"2001-01-29","o":11.03,"h":11.03,"l":10.67,"c":10.69,"v":254100},{"d":"2001-01-30","o":10.7,"h":10.71,"l":10.51,"c":10.51,"v":203850},{"d":"2001-01-31","o":10.51,"h":10.51,"l":9.47,"c":9.57,"v":292500},{"d":"2001-02-01","o":10,"h":10.14,"l":10,"c":10.06,"v":247200},{"d":"2001-02-02","o":10.06,"h":10.33,"l":10.06,"c":10.33,"v":160950},{"d":"2001-02-05","o":10.39,"h":10.55,"l":10.23,"c":10.48,"v":132300},{"d":"2001-02-06","o":10.81,"h":10.81,"l":10.33,"c":10.57,"v":81000},{"d":"2001-02-07","o":10.5,"h":10.67,"l":10.41,"c":10.67,"v":135600},{"d":"2001-02-08","o":10.7,"h":10.71,"l":10.47,"c":10.47,"v":108150},{"d":"2001-02-09","o":10.57,"h":10.6,"l":10,"c":10.38,"v":134400},{"d":"2001-02-12","o":10.47,"h":10.84,"l":10.41,"c":10.77,"v":243000},{"d":"2001-02-13","o":10.93,"h":10.99,"l":10.77,"c":10.77,"v":129900},{"d":"2001-02-14","o":10.81,"h":11.13,"l":10.71,"c":11.12,"v":569100},{"d":"2001-02-15","o":11.12,"h":11.13,"l":10.87,"c":10.93,"v":408150},{"d":"2001-02-16","o":10.67,"h":10.9,"l":10.59,"c":10.65,"v":155100},{"d":"2001-02-20","o":10.81,"h":10.9,"l":10.61,"c":10.64,"v":122100},{"d":"2001-02-21","o":10.81,"h":10.93,"l":10.57,"c":10.69,"v":161850},{"d":"2001-02-22","o":10.67,"h":10.67,"l":10.13,"c":10.27,"v":108300},{"d":"2001-02-23","o":10.27,"h":10.27,"l":9.93,"c":10.1,"v":172050},{"d":"2001-02-26","o":10.1,"h":10.1,"l":9.93,"c":9.93,"v":230550},{"d":"2001-02-27","o":9.97,"h":10.17,"l":9.83,"c":10.1,"v":174600},{"d":"2001-02-28","o":10.1,"h":10.23,"l":9.96,"c":9.97,"v":249150},{"d":"2001-03-01","o":10,"h":10.09,"l":9.96,"c":10,"v":723450},{"d":"2001-03-02","o":10,"h":10.07,"l":9.97,"c":10.01,"v":215400},{"d":"2001-03-05","o":10.01,"h":10.23,"l":9.98,"c":9.98,"v":181500},{"d":"2001-03-06","o":10.33,"h":10.33,"l":9.99,"c":9.99,"v":172050},{"d":"2001-03-07","o":10,"h":10,"l":9.95,"c":9.96,"v":63300},{"d":"2001-03-08","o":9.96,"h":10,"l":9.87,"c":9.87,"v":103650},{"d":"2001-03-09","o":9.87,"h":10.27,"l":9.73,"c":9.97,"v":81300},{"d":"2001-03-12","o":9.93,"h":9.96,"l":9.28,"c":9.59,"v":211050},{"d":"2001-03-13","o":9.66,"h":9.9,"l":9.5,"c":9.84,"v":179850},{"d":"2001-03-14","o":9.84,"h":10.47,"l":9.8,"c":10.34,"v":676500},{"d":"2001-03-15","o":10.33,"h":10.57,"l":10.33,"c":10.57,"v":309900},{"d":"2001-03-16","o":10.71,"h":10.72,"l":10.71,"c":10.72,"v":772500},{"d":"2001-03-19","o":10.7,"h":11.13,"l":10.47,"c":11.09,"v":180900},{"d":"2001-03-20","o":11.17,"h":11.17,"l":10.71,"c":10.71,"v":136050},{"d":"2001-03-21","o":10.67,"h":10.93,"l":10.6,"c":10.75,"v":63300},{"d":"2001-03-22","o":10.52,"h":10.62,"l":10.33,"c":10.62,"v":613800},{"d":"2001-03-23","o":10.67,"h":11.13,"l":10.67,"c":10.8,"v":128700},{"d":"2001-03-26","o":11.01,"h":11.15,"l":10.87,"c":11.1,"v":113700},{"d":"2001-03-27","o":10.97,"h":11.17,"l":10.91,"c":10.93,"v":184650},{"d":"2001-03-28","o":10.17,"h":10.93,"l":10.13,"c":10.7,"v":313500},{"d":"2001-03-29","o":10.7,"h":10.87,"l":10.42,"c":10.81,"v":63300},{"d":"2001-03-30","o":10.87,"h":11.05,"l":10.8,"c":11.02,"v":147600},{"d":"2001-04-02","o":11.07,"h":11.67,"l":10.87,"c":10.9,"v":220650},{"d":"2001-04-03","o":11,"h":11.13,"l":10.87,"c":11.07,"v":218250},{"d":"2001-04-04","o":11.07,"h":11.47,"l":10.84,"c":11.18,"v":286050},{"d":"2001-04-05","o":11.18,"h":11.18,"l":10.73,"c":10.82,"v":94800},{"d":"2001-04-06","o":10.99,"h":11.17,"l":10.67,"c":11.17,"v":136200},{"d":"2001-04-09","o":11,"h":11.13,"l":10.65,"c":11.13,"v":86100},{"d":"2001-04-10","o":11.16,"h":11.17,"l":10.81,"c":11.03,"v":100950},{"d":"2001-04-11","o":11.1,"h":11.17,"l":10.83,"c":10.97,"v":84150},{"d":"2001-04-12","o":10.97,"h":10.97,"l":10.67,"c":10.9,"v":304050},{"d":"2001-04-16","o":11.03,"h":11.33,"l":10.9,"c":11,"v":74100},{"d":"2001-04-17","o":11.13,"h":11.36,"l":11.06,"c":11.06,"v":122100},{"d":"2001-04-18","o":11.23,"h":11.49,"l":11,"c":11.18,"v":475350},{"d":"2001-04-19","o":11.23,"h":11.35,"l":11.21,"c":11.33,"v":176550},{"d":"2001-04-20","o":11.23,"h":11.3,"l":10.87,"c":11.03,"v":104550},{"d":"2001-04-23","o":11.04,"h":11.08,"l":10.67,"c":10.8,"v":65850},{"d":"2001-04-24","o":10.87,"h":11.83,"l":10.87,"c":11.73,"v":1731900},{"d":"2001-04-25","o":12.07,"h":13,"l":12,"c":12.71,"v":606150},{"d":"2001-04-26","o":13.27,"h":13.27,"l":12.65,"c":12.67,"v":802200},{"d":"2001-04-27","o":12.67,"h":13.02,"l":12.67,"c":12.91,"v":378300},{"d":"2001-04-30","o":12.8,"h":13.03,"l":12.68,"c":12.97,"v":507750},{"d":"2001-05-01","o":12.87,"h":13.15,"l":12.8,"c":13.03,"v":595350},{"d":"2001-05-02","o":13,"h":13.29,"l":12.96,"c":13,"v":226650},{"d":"2001-05-03","o":12.87,"h":12.87,"l":12.33,"c":12.33,"v":171750},{"d":"2001-05-04","o":12.83,"h":13.33,"l":12.73,"c":13,"v":317100},{"d":"2001-05-07","o":13,"h":13.33,"l":12.93,"c":12.93,"v":304950},{"d":"2001-05-08","o":12.77,"h":13.33,"l":12.73,"c":13.33,"v":763050},{"d":"2001-05-09","o":13.33,"h":13.6,"l":13.24,"c":13.59,"v":967800},{"d":"2001-05-10","o":13.58,"h":13.58,"l":13.37,"c":13.37,"v":448650},{"d":"2001-05-11","o":13.37,"h":13.51,"l":13.13,"c":13.2,"v":168000},{"d":"2001-05-14","o":13.2,"h":13.33,"l":13.17,"c":13.3,"v":117000},{"d":"2001-05-15","o":13.31,"h":13.31,"l":12.93,"c":13.13,"v":113550},{"d":"2001-05-16","o":13.13,"h":13.2,"l":13.03,"c":13.13,"v":844050},{"d":"2001-05-17","o":13.17,"h":13.47,"l":13.17,"c":13.29,"v":902550},{"d":"2001-05-18","o":13.3,"h":13.45,"l":12.91,"c":13.11,"v":193500},{"d":"2001-05-21","o":13.11,"h":13.23,"l":12.53,"c":12.97,"v":199650},{"d":"2001-05-22","o":12.97,"h":13.16,"l":12.67,"c":13.09,"v":206400},{"d":"2001-05-23","o":13.13,"h":13.2,"l":12.61,"c":12.67,"v":188100},{"d":"2001-05-24","o":12.67,"h":12.75,"l":12.41,"c":12.6,"v":141450},{"d":"2001-05-25","o":12.7,"h":12.77,"l":12.37,"c":12.47,"v":60000},{"d":"2001-05-29","o":12.67,"h":12.83,"l":12.4,"c":12.41,"v":69150},{"d":"2001-05-30","o":12.55,"h":12.9,"l":12.48,"c":12.71,"v":110850},{"d":"2001-05-31","o":12.6,"h":12.63,"l":12.37,"c":12.37,"v":131250},{"d":"2001-06-01","o":12.53,"h":12.67,"l":12.52,"c":12.66,"v":98400},{"d":"2001-06-04","o":12.66,"h":13.2,"l":12.53,"c":13.04,"v":197700},{"d":"2001-06-05","o":13.21,"h":14,"l":13.21,"c":13.67,"v":281100},{"d":"2001-06-06","o":13.6,"h":13.76,"l":13.2,"c":13.3,"v":196650},{"d":"2001-06-07","o":13.4,"h":13.63,"l":13.23,"c":13.63,"v":66600},{"d":"2001-06-08","o":13.57,"h":13.67,"l":13.47,"c":13.47,"v":81150},{"d":"2001-06-11","o":13.6,"h":13.6,"l":13.01,"c":13.17,"v":96750},{"d":"2001-06-12","o":13.09,"h":13.83,"l":12.95,"c":13.6,"v":146400},{"d":"2001-06-13","o":13.63,"h":13.73,"l":13.21,"c":13.33,"v":567900},{"d":"2001-06-14","o":13.17,"h":13.2,"l":12.49,"c":13.17,"v":151350},{"d":"2001-06-15","o":13.16,"h":13.23,"l":12.87,"c":13.09,"v":108300},{"d":"2001-06-18","o":13.2,"h":13.65,"l":12.93,"c":13.11,"v":189900},{"d":"2001-06-19","o":13.23,"h":13.23,"l":12.9,"c":13.02,"v":116400},{"d":"2001-06-20","o":13.13,"h":13.33,"l":12.63,"c":13,"v":396000},{"d":"2001-06-21","o":13,"h":13,"l":11.33,"c":11.33,"v":470700},{"d":"2001-06-22","o":12.5,"h":12.55,"l":12.09,"c":12.27,"v":629400},{"d":"2001-06-25","o":12.1,"h":12.1,"l":11.53,"c":11.8,"v":225150},{"d":"2001-06-26","o":11.73,"h":12,"l":11.49,"c":11.93,"v":155550},{"d":"2001-06-27","o":11.77,"h":12.33,"l":11.76,"c":12.33,"v":234150},{"d":"2001-06-28","o":12.73,"h":13.1,"l":12.27,"c":12.27,"v":117000},{"d":"2001-06-29","o":12.27,"h":12.85,"l":12.27,"c":12.67,"v":368400},{"d":"2001-07-02","o":12.8,"h":12.8,"l":12.14,"c":12.49,"v":132300},{"d":"2001-07-03","o":12.49,"h":12.79,"l":12.39,"c":12.43,"v":77100},{"d":"2001-07-05","o":12.43,"h":12.56,"l":12.41,"c":12.49,"v":81150},{"d":"2001-07-06","o":12.49,"h":12.49,"l":12.07,"c":12.19,"v":208050},{"d":"2001-07-09","o":12.19,"h":12.4,"l":12.17,"c":12.4,"v":125850},{"d":"2001-07-10","o":12.57,"h":12.65,"l":12.47,"c":12.57,"v":88800},{"d":"2001-07-11","o":12.47,"h":12.73,"l":12.39,"c":12.59,"v":90150},{"d":"2001-07-12","o":12.66,"h":12.85,"l":12.59,"c":12.67,"v":133200},{"d":"2001-07-13","o":12.67,"h":13.16,"l":12.67,"c":13.08,"v":186750},{"d":"2001-07-16","o":13.09,"h":13.09,"l":12.23,"c":12.33,"v":39000},{"d":"2001-07-17","o":12.5,"h":12.73,"l":12.5,"c":12.67,"v":54900},{"d":"2001-07-18","o":12.67,"h":12.75,"l":12.27,"c":12.75,"v":188550},{"d":"2001-07-19","o":12.77,"h":12.93,"l":12.23,"c":12.23,"v":204900},{"d":"2001-07-20","o":12.33,"h":12.97,"l":12.17,"c":12.91,"v":163350},{"d":"2001-07-23","o":12.87,"h":12.96,"l":12.33,"c":12.39,"v":72150},{"d":"2001-07-24","o":12.39,"h":12.39,"l":11.87,"c":12.03,"v":201450},{"d":"2001-07-25","o":12.05,"h":12.05,"l":11.73,"c":11.9,"v":195900},{"d":"2001-07-26","o":11.9,"h":12.23,"l":11.79,"c":12.23,"v":148650},{"d":"2001-07-27","o":12.27,"h":12.56,"l":12.2,"c":12.21,"v":47400},{"d":"2001-07-30","o":12.2,"h":12.33,"l":12.03,"c":12.27,"v":151200},{"d":"2001-07-31","o":12.27,"h":12.28,"l":11.99,"c":12.2,"v":88500},{"d":"2001-08-01","o":12.23,"h":12.23,"l":11.77,"c":11.77,"v":149250},{"d":"2001-08-02","o":11.83,"h":12,"l":11.77,"c":12,"v":104100},{"d":"2001-08-03","o":12,"h":12.65,"l":11.95,"c":12.27,"v":116250},{"d":"2001-08-06","o":12.27,"h":12.45,"l":11.67,"c":11.67,"v":84600},{"d":"2001-08-07","o":11.5,"h":12.33,"l":11.47,"c":12,"v":67500},{"d":"2001-08-08","o":11.97,"h":12.17,"l":11.87,"c":12.02,"v":55200},{"d":"2001-08-09","o":12,"h":12.17,"l":11.6,"c":12.17,"v":52350},{"d":"2001-08-10","o":12.17,"h":12.3,"l":11.87,"c":11.87,"v":48750},{"d":"2001-08-13","o":11.9,"h":12,"l":11.87,"c":11.96,"v":45600},{"d":"2001-08-14","o":11.79,"h":12.49,"l":11.68,"c":12.39,"v":100200},{"d":"2001-08-15","o":12.05,"h":12.07,"l":11.67,"c":11.77,"v":117000},{"d":"2001-08-16","o":11.8,"h":12.47,"l":11.8,"c":12.47,"v":156150},{"d":"2001-08-17","o":12.4,"h":12.42,"l":12.2,"c":12.37,"v":381450},{"d":"2001-08-20","o":12.33,"h":12.67,"l":12.33,"c":12.53,"v":96600},{"d":"2001-08-21","o":12.67,"h":12.72,"l":12.6,"c":12.67,"v":85800},{"d":"2001-08-22","o":12.8,"h":13,"l":12.73,"c":13,"v":142500},{"d":"2001-08-23","o":13,"h":13.3,"l":12.83,"c":13.17,"v":84150},{"d":"2001-08-24","o":13.17,"h":13.47,"l":13.12,"c":13.34,"v":190950},{"d":"2001-08-27","o":13.34,"h":14.46,"l":13.34,"c":13.8,"v":400650},{"d":"2001-08-28","o":13.67,"h":14,"l":12.87,"c":13.43,"v":271200},{"d":"2001-08-29","o":13.44,"h":14.13,"l":13.44,"c":13.97,"v":630900},{"d":"2001-08-30","o":13.87,"h":14.32,"l":13.41,"c":13.41,"v":352800},{"d":"2001-08-31","o":13.4,"h":13.7,"l":12.83,"c":13.53,"v":195600},{"d":"2001-09-04","o":13.53,"h":13.73,"l":13.47,"c":13.53,"v":213300},{"d":"2001-09-05","o":13.4,"h":13.67,"l":13,"c":13.67,"v":548100},{"d":"2001-09-06","o":13.61,"h":13.67,"l":13.34,"c":13.53,"v":200400},{"d":"2001-09-07","o":13.37,"h":13.48,"l":12.77,"c":13.48,"v":126750},{"d":"2001-09-10","o":13.17,"h":13.27,"l":12.67,"c":13.2,"v":135600},{"d":"2001-09-17","o":12.14,"h":12.8,"l":12.14,"c":12.76,"v":165300},{"d":"2001-09-18","o":12.77,"h":13,"l":12.53,"c":12.66,"v":106500},{"d":"2001-09-19","o":12.6,"h":12.65,"l":12.1,"c":12.33,"v":118500},{"d":"2001-09-20","o":11.83,"h":12.13,"l":11.73,"c":11.89,"v":222600},{"d":"2001-09-21","o":10.83,"h":11.67,"l":10.83,"c":11.55,"v":208500},{"d":"2001-09-24","o":11.67,"h":11.96,"l":11.67,"c":11.9,"v":77550},{"d":"2001-09-25","o":12,"h":12.23,"l":11.67,"c":12.23,"v":202800},{"d":"2001-09-26","o":12.39,"h":12.85,"l":12.39,"c":12.73,"v":460500},{"d":"2001-09-27","o":12.7,"h":13.57,"l":12.4,"c":13.33,"v":213300},{"d":"2001-09-28","o":13.17,"h":13.53,"l":12.87,"c":13.53,"v":294900},{"d":"2001-10-01","o":13.53,"h":13.53,"l":12.8,"c":12.83,"v":175800},{"d":"2001-10-02","o":12.93,"h":13,"l":12.57,"c":12.87,"v":242700},{"d":"2001-10-03","o":12.97,"h":13.1,"l":12.7,"c":12.83,"v":89550},{"d":"2001-10-04","o":12.67,"h":13.33,"l":12.6,"c":12.97,"v":139050},{"d":"2001-10-05","o":12.97,"h":13.13,"l":12.63,"c":12.87,"v":163500},{"d":"2001-10-08","o":12.9,"h":13.4,"l":12.87,"c":12.87,"v":39900},{"d":"2001-10-09","o":12.93,"h":12.93,"l":12.2,"c":12.31,"v":151350},{"d":"2001-10-10","o":12.4,"h":12.77,"l":12.35,"c":12.77,"v":126000},{"d":"2001-10-11","o":12.77,"h":12.94,"l":12.67,"c":12.67,"v":617400},{"d":"2001-10-12","o":12.73,"h":12.83,"l":12.5,"c":12.83,"v":212400},{"d":"2001-10-15","o":12.83,"h":13.93,"l":12.83,"c":13.43,"v":961350},{"d":"2001-10-16","o":13.27,"h":13.67,"l":13.27,"c":13.6,"v":157050},{"d":"2001-10-17","o":12.73,"h":12.83,"l":11.34,"c":12.27,"v":867150},{"d":"2001-10-18","o":12.33,"h":12.33,"l":11.67,"c":11.97,"v":241800},{"d":"2001-10-19","o":12.07,"h":12.09,"l":11.83,"c":12.08,"v":189750},{"d":"2001-10-22","o":12.08,"h":12.27,"l":11.97,"c":12.24,"v":86250},{"d":"2001-10-23","o":12.24,"h":12.3,"l":11.93,"c":12.14,"v":303750},{"d":"2001-10-24","o":12.15,"h":12.15,"l":11.78,"c":11.93,"v":85500},{"d":"2001-10-25","o":11.9,"h":12.19,"l":11.74,"c":12.01,"v":146250},{"d":"2001-10-26","o":12.01,"h":12.17,"l":12,"c":12,"v":195300},{"d":"2001-10-29","o":11.9,"h":12.17,"l":11.9,"c":12.04,"v":69600},{"d":"2001-10-30","o":12.01,"h":12.15,"l":11.77,"c":12.07,"v":56400},{"d":"2001-10-31","o":12,"h":12,"l":11.63,"c":11.74,"v":127200},{"d":"2001-11-01","o":11.83,"h":11.93,"l":11.7,"c":11.82,"v":195150},{"d":"2001-11-02","o":11.99,"h":12.67,"l":11.97,"c":12.4,"v":207450},{"d":"2001-11-05","o":12.33,"h":12.63,"l":12.25,"c":12.3,"v":318600},{"d":"2001-11-06","o":12.27,"h":12.33,"l":12.26,"c":12.3,"v":53100},{"d":"2001-11-07","o":12.27,"h":12.59,"l":12.17,"c":12.34,"v":342150},{"d":"2001-11-08","o":12.33,"h":12.4,"l":12.27,"c":12.3,"v":139200},{"d":"2001-11-09","o":12.29,"h":12.29,"l":12.01,"c":12.17,"v":169200},{"d":"2001-11-12","o":12.5,"h":12.5,"l":11.96,"c":12.31,"v":97200},{"d":"2001-11-13","o":12.2,"h":12.33,"l":12.03,"c":12.3,"v":345750},{"d":"2001-11-14","o":12.26,"h":12.29,"l":12,"c":12.27,"v":60600},{"d":"2001-11-15","o":12.27,"h":12.3,"l":12.2,"c":12.23,"v":101550},{"d":"2001-11-16","o":12.27,"h":12.27,"l":12.09,"c":12.09,"v":133350},{"d":"2001-11-19","o":12.09,"h":12.09,"l":11.8,"c":11.95,"v":131100},{"d":"2001-11-20","o":11.95,"h":12.18,"l":11.83,"c":12.13,"v":184200},{"d":"2001-11-21","o":12.13,"h":12.13,"l":12,"c":12.07,"v":53100},{"d":"2001-11-23","o":12.09,"h":12.11,"l":12.09,"c":12.09,"v":25350},{"d":"2001-11-26","o":12.1,"h":12.1,"l":11.95,"c":11.99,"v":210600},{"d":"2001-11-27","o":12,"h":12.1,"l":12,"c":12,"v":99450},{"d":"2001-11-28","o":12.07,"h":12.07,"l":11.92,"c":11.98,"v":134100},{"d":"2001-11-29","o":12,"h":12.1,"l":11.97,"c":12,"v":63900},{"d":"2001-11-30","o":12.03,"h":12.53,"l":11.97,"c":12.53,"v":181350},{"d":"2001-12-03","o":12.57,"h":12.57,"l":12.03,"c":12.17,"v":210150},{"d":"2001-12-04","o":12.19,"h":12.31,"l":12.01,"c":12.15,"v":156150},{"d":"2001-12-05","o":12.17,"h":12.39,"l":12.14,"c":12.17,"v":138750},{"d":"2001-12-06","o":12.2,"h":12.51,"l":12.14,"c":12.43,"v":180000},{"d":"2001-12-07","o":12.53,"h":12.66,"l":12.39,"c":12.53,"v":77700},{"d":"2001-12-10","o":12.53,"h":12.53,"l":12,"c":12,"v":88950},{"d":"2001-12-11","o":12.01,"h":12.07,"l":11.77,"c":11.87,"v":171600},{"d":"2001-12-12","o":11.73,"h":12,"l":11.73,"c":11.87,"v":78450},{"d":"2001-12-13","o":11.71,"h":11.93,"l":11.66,"c":11.73,"v":110400},{"d":"2001-12-14","o":11.9,"h":12.1,"l":11.67,"c":11.87,"v":83700},{"d":"2001-12-17","o":12.07,"h":12.15,"l":11.8,"c":12.13,"v":185700},{"d":"2001-12-18","o":12.27,"h":12.43,"l":12.23,"c":12.27,"v":139650},{"d":"2001-12-19","o":12.27,"h":12.47,"l":12.13,"c":12.2,"v":120900},{"d":"2001-12-20","o":12.33,"h":12.48,"l":12.13,"c":12.13,"v":168150},{"d":"2001-12-21","o":12.3,"h":12.43,"l":12.14,"c":12.26,"v":238800},{"d":"2001-12-24","o":12.33,"h":12.53,"l":12.33,"c":12.47,"v":153150},{"d":"2001-12-26","o":12.53,"h":12.61,"l":12.4,"c":12.5,"v":110700},{"d":"2001-12-27","o":12.57,"h":12.65,"l":12.49,"c":12.53,"v":112950},{"d":"2001-12-28","o":12.51,"h":12.7,"l":12.51,"c":12.53,"v":126450},{"d":"2001-12-31","o":12.53,"h":12.8,"l":12.23,"c":12.33,"v":251550},{"d":"2002-01-02","o":12.47,"h":12.47,"l":12.08,"c":12.08,"v":719100},{"d":"2002-01-03","o":12.1,"h":12.47,"l":12.1,"c":12.4,"v":238500},{"d":"2002-01-04","o":12.33,"h":12.47,"l":12.1,"c":12.1,"v":74100},{"d":"2002-01-07","o":12.13,"h":12.35,"l":12.01,"c":12.1,"v":439500},{"d":"2002-01-08","o":12.27,"h":12.4,"l":11.93,"c":12.4,"v":392400},{"d":"2002-01-09","o":12.57,"h":12.63,"l":12.23,"c":12.27,"v":215400},{"d":"2002-01-10","o":12.33,"h":12.53,"l":12.27,"c":12.47,"v":299550},{"d":"2002-01-11","o":12.53,"h":12.62,"l":12.37,"c":12.37,"v":46500},{"d":"2002-01-14","o":12.37,"h":12.77,"l":12.37,"c":12.77,"v":158400},{"d":"2002-01-15","o":12.77,"h":12.87,"l":12.41,"c":12.73,"v":384900},{"d":"2002-01-16","o":12.8,"h":12.87,"l":12.33,"c":12.69,"v":351000},{"d":"2002-01-17","o":12.75,"h":12.97,"l":12.6,"c":12.97,"v":86850},{"d":"2002-01-18","o":12.73,"h":12.9,"l":12.57,"c":12.8,"v":120450},{"d":"2002-01-22","o":12.67,"h":13.04,"l":12.67,"c":12.91,"v":235950},{"d":"2002-01-23","o":12.91,"h":13.33,"l":12.71,"c":13.21,"v":153300},{"d":"2002-01-24","o":13.04,"h":13.07,"l":12.68,"c":12.78,"v":99300},{"d":"2002-01-25","o":12.73,"h":13.4,"l":12.69,"c":13.33,"v":275850},{"d":"2002-01-28","o":13.17,"h":13.17,"l":12.5,"c":12.83,"v":156450},{"d":"2002-01-29","o":12.83,"h":12.83,"l":12.29,"c":12.64,"v":217650},{"d":"2002-01-30","o":12.57,"h":12.87,"l":12.47,"c":12.81,"v":54300},{"d":"2002-01-31","o":12.67,"h":13.03,"l":12.17,"c":12.97,"v":240300},{"d":"2002-02-01","o":12.8,"h":13.17,"l":12.59,"c":12.66,"v":84750},{"d":"2002-02-04","o":12.67,"h":12.75,"l":12.33,"c":12.34,"v":112500},{"d":"2002-02-05","o":12.51,"h":12.83,"l":12.17,"c":12.59,"v":404850},{"d":"2002-02-06","o":12.63,"h":12.67,"l":12.5,"c":12.59,"v":391800},{"d":"2002-02-07","o":12.61,"h":12.65,"l":12.33,"c":12.5,"v":129900},{"d":"2002-02-08","o":12.51,"h":12.59,"l":12.28,"c":12.53,"v":97800},{"d":"2002-02-11","o":12.6,"h":12.67,"l":12.6,"c":12.6,"v":208500},{"d":"2002-02-12","o":12.66,"h":12.83,"l":12.6,"c":12.74,"v":359550},{"d":"2002-02-13","o":12.77,"h":12.83,"l":12.63,"c":12.65,"v":144150},{"d":"2002-02-14","o":12.53,"h":12.67,"l":12.37,"c":12.37,"v":76950},{"d":"2002-02-15","o":12.5,"h":12.77,"l":12.35,"c":12.7,"v":190050},{"d":"2002-02-19","o":12.8,"h":12.86,"l":12.35,"c":12.35,"v":160050},{"d":"2002-02-20","o":12.33,"h":12.67,"l":12.21,"c":12.55,"v":139500},{"d":"2002-02-21","o":12.63,"h":12.67,"l":12.21,"c":12.21,"v":108750},{"d":"2002-02-22","o":12.17,"h":12.43,"l":12.03,"c":12.37,"v":163950},{"d":"2002-02-25","o":12.47,"h":12.6,"l":12.09,"c":12.42,"v":92400},{"d":"2002-02-26","o":12.35,"h":12.5,"l":12.33,"c":12.41,"v":129150},{"d":"2002-02-27","o":12.43,"h":12.67,"l":12.43,"c":12.53,"v":85350},{"d":"2002-02-28","o":12.51,"h":12.93,"l":12.51,"c":12.67,"v":177300},{"d":"2002-03-01","o":12.83,"h":13.17,"l":12.5,"c":12.9,"v":207750},{"d":"2002-03-04","o":12.97,"h":12.97,"l":12.56,"c":12.56,"v":203250},{"d":"2002-03-05","o":12.5,"h":12.75,"l":12.43,"c":12.52,"v":385950},{"d":"2002-03-06","o":12.53,"h":12.93,"l":12.4,"c":12.75,"v":115650},{"d":"2002-03-07","o":12.75,"h":12.83,"l":12.57,"c":12.57,"v":79350},{"d":"2002-03-08","o":12.7,"h":12.73,"l":12.45,"c":12.57,"v":259500},{"d":"2002-03-11","o":12.58,"h":12.58,"l":12.3,"c":12.57,"v":340950},{"d":"2002-03-12","o":12.57,"h":13,"l":12.57,"c":12.99,"v":258450},{"d":"2002-03-13","o":12.9,"h":12.9,"l":12.57,"c":12.75,"v":108600},{"d":"2002-03-14","o":12.79,"h":13.33,"l":12.78,"c":13.21,"v":389400},{"d":"2002-03-15","o":13.12,"h":13.33,"l":13.12,"c":13.27,"v":142650},{"d":"2002-03-18","o":13.2,"h":13.33,"l":12.93,"c":13.07,"v":278100},{"d":"2002-03-19","o":13.23,"h":13.53,"l":13.07,"c":13.32,"v":917250},{"d":"2002-03-20","o":13.33,"h":13.47,"l":13.2,"c":13.23,"v":200400},{"d":"2002-03-21","o":13.23,"h":13.34,"l":13.2,"c":13.33,"v":130500},{"d":"2002-03-22","o":13.31,"h":13.33,"l":13.09,"c":13.3,"v":310200},{"d":"2002-03-25","o":13.3,"h":13.3,"l":12.71,"c":12.94,"v":706800},{"d":"2002-03-26","o":13.03,"h":13.32,"l":13.01,"c":13.32,"v":216000},{"d":"2002-03-27","o":13.32,"h":13.33,"l":13.17,"c":13.32,"v":332700},{"d":"2002-03-28","o":13.15,"h":13.33,"l":13.09,"c":13.09,"v":142650},{"d":"2002-04-01","o":13.17,"h":13.3,"l":12.85,"c":13.13,"v":119400},{"d":"2002-04-02","o":13.2,"h":13.27,"l":13.03,"c":13.13,"v":165450},{"d":"2002-04-03","o":13.13,"h":13.13,"l":12.73,"c":12.77,"v":239550},{"d":"2002-04-04","o":12.87,"h":13,"l":12.75,"c":12.91,"v":85950},{"d":"2002-04-05","o":12.97,"h":12.97,"l":12.6,"c":12.9,"v":137700},{"d":"2002-04-08","o":12.9,"h":13.19,"l":12.87,"c":12.93,"v":131250},{"d":"2002-04-09","o":12.76,"h":13.09,"l":12.76,"c":12.87,"v":102000},{"d":"2002-04-10","o":12.97,"h":13.06,"l":12.87,"c":13,"v":177150},{"d":"2002-04-11","o":12.93,"h":13,"l":12.67,"c":12.74,"v":84900},{"d":"2002-04-12","o":12.67,"h":13.33,"l":12.53,"c":13.27,"v":266250},{"d":"2002-04-15","o":13.28,"h":13.33,"l":13.07,"c":13.14,"v":450150},{"d":"2002-04-16","o":13.27,"h":13.43,"l":13.15,"c":13.33,"v":336900},{"d":"2002-04-17","o":13.4,"h":13.7,"l":13.4,"c":13.53,"v":364050},{"d":"2002-04-18","o":13.67,"h":13.73,"l":13.35,"c":13.55,"v":111600},{"d":"2002-04-19","o":13.53,"h":13.6,"l":13.47,"c":13.49,"v":118650},{"d":"2002-04-22","o":13.5,"h":13.66,"l":13.4,"c":13.52,"v":118350},{"d":"2002-04-23","o":13.37,"h":13.49,"l":13.19,"c":13.19,"v":84900},{"d":"2002-04-24","o":13.27,"h":13.5,"l":13.27,"c":13.37,"v":121050},{"d":"2002-04-25","o":13.33,"h":13.47,"l":13.13,"c":13.3,"v":206250},{"d":"2002-04-26","o":13.3,"h":13.33,"l":13.07,"c":13.3,"v":145650},{"d":"2002-04-29","o":13.25,"h":13.37,"l":13.07,"c":13.29,"v":265500},{"d":"2002-04-30","o":13.33,"h":13.79,"l":13.27,"c":13.79,"v":223650},{"d":"2002-05-01","o":13.73,"h":13.86,"l":13.43,"c":13.67,"v":355650},{"d":"2002-05-02","o":13.5,"h":13.69,"l":13.35,"c":13.52,"v":191850},{"d":"2002-05-03","o":13.69,"h":13.91,"l":13.53,"c":13.91,"v":543900},{"d":"2002-05-06","o":13.93,"h":13.93,"l":13.49,"c":13.63,"v":156450},{"d":"2002-05-07","o":13.57,"h":13.73,"l":13.27,"c":13.27,"v":119100},{"d":"2002-05-08","o":13.53,"h":13.53,"l":13.1,"c":13.28,"v":178650},{"d":"2002-05-09","o":13.33,"h":13.33,"l":12.99,"c":13,"v":165300},{"d":"2002-05-10","o":12.93,"h":13.17,"l":12.67,"c":13,"v":236400},{"d":"2002-05-13","o":12.97,"h":12.99,"l":12.57,"c":12.79,"v":668850},{"d":"2002-05-14","o":12.8,"h":13.4,"l":12.47,"c":13.39,"v":330300},{"d":"2002-05-15","o":13.3,"h":13.3,"l":12.8,"c":13.08,"v":251700},{"d":"2002-05-16","o":13.08,"h":13.09,"l":12.75,"c":12.87,"v":177750},{"d":"2002-05-17","o":13.03,"h":13.19,"l":13,"c":13.07,"v":138300},{"d":"2002-05-20","o":12.9,"h":13.25,"l":12.83,"c":12.97,"v":67650},{"d":"2002-05-21","o":12.97,"h":12.97,"l":12.54,"c":12.67,"v":257400},{"d":"2002-05-22","o":12.6,"h":12.87,"l":12.6,"c":12.63,"v":243900},{"d":"2002-05-23","o":12.54,"h":12.67,"l":12.48,"c":12.49,"v":139500},{"d":"2002-05-24","o":12.49,"h":12.67,"l":12.4,"c":12.4,"v":214950},{"d":"2002-05-28","o":12.47,"h":12.77,"l":12.37,"c":12.6,"v":242250},{"d":"2002-05-29","o":12.6,"h":12.6,"l":12.32,"c":12.32,"v":312450},{"d":"2002-05-30","o":12.39,"h":12.67,"l":12.39,"c":12.57,"v":183450},{"d":"2002-05-31","o":12.73,"h":12.91,"l":12.55,"c":12.57,"v":232050},{"d":"2002-06-03","o":12.67,"h":12.67,"l":12.22,"c":12.6,"v":156450},{"d":"2002-06-04","o":12.5,"h":12.6,"l":12.35,"c":12.6,"v":253050},{"d":"2002-06-05","o":12.47,"h":12.67,"l":12.33,"c":12.33,"v":220650},{"d":"2002-06-06","o":12.33,"h":12.63,"l":12.15,"c":12.15,"v":256650},{"d":"2002-06-07","o":12.15,"h":12.6,"l":12.07,"c":12.6,"v":126600},{"d":"2002-06-10","o":12.67,"h":12.67,"l":12.23,"c":12.47,"v":85500},{"d":"2002-06-11","o":12.4,"h":12.63,"l":12.36,"c":12.47,"v":119100},{"d":"2002-06-12","o":12.33,"h":12.47,"l":12.03,"c":12.13,"v":141750},{"d":"2002-06-13","o":12.07,"h":12.53,"l":12.04,"c":12.33,"v":116100},{"d":"2002-06-14","o":12.5,"h":12.51,"l":12.1,"c":12.17,"v":215100},{"d":"2002-06-17","o":12.23,"h":12.75,"l":12.23,"c":12.66,"v":99750},{"d":"2002-06-18","o":12.6,"h":12.82,"l":12.47,"c":12.7,"v":67650},{"d":"2002-06-19","o":12.67,"h":13.07,"l":12.67,"c":12.98,"v":248700},{"d":"2002-06-20","o":12.97,"h":13.15,"l":12.69,"c":12.93,"v":189000},{"d":"2002-06-21","o":13.17,"h":13.17,"l":12.6,"c":12.6,"v":245850},{"d":"2002-06-24","o":12.6,"h":13.2,"l":12.57,"c":12.93,"v":208050},{"d":"2002-06-25","o":13,"h":13.05,"l":12.6,"c":12.67,"v":155700},{"d":"2002-06-26","o":12.67,"h":13,"l":12.4,"c":12.67,"v":209400},{"d":"2002-06-27","o":12.77,"h":13.2,"l":12.77,"c":13.1,"v":337800},{"d":"2002-06-28","o":12.93,"h":13.3,"l":12.82,"c":13.17,"v":500400},{"d":"2002-07-01","o":13.16,"h":13.16,"l":12.5,"c":12.72,"v":163200},{"d":"2002-07-02","o":12.7,"h":12.7,"l":12.07,"c":12.54,"v":196800},{"d":"2002-07-03","o":12.77,"h":12.77,"l":12.39,"c":12.67,"v":154800},{"d":"2002-07-05","o":12.67,"h":12.83,"l":12.61,"c":12.71,"v":50850},{"d":"2002-07-08","o":12.89,"h":13.13,"l":12.61,"c":12.8,"v":187950},{"d":"2002-07-09","o":12.77,"h":12.9,"l":12.4,"c":12.4,"v":173100},{"d":"2002-07-10","o":12.43,"h":12.48,"l":12.24,"c":12.45,"v":126000},{"d":"2002-07-11","o":12.37,"h":12.37,"l":11.63,"c":12,"v":201600},{"d":"2002-07-12","o":11.97,"h":12.3,"l":11.63,"c":12.11,"v":107100},{"d":"2002-07-15","o":12,"h":12.2,"l":11.8,"c":11.8,"v":142800},{"d":"2002-07-16","o":11.63,"h":12.19,"l":11.53,"c":11.73,"v":209400},{"d":"2002-07-17","o":11.73,"h":11.73,"l":10.5,"c":10.63,"v":901200},{"d":"2002-07-18","o":10.47,"h":10.9,"l":9.33,"c":9.93,"v":473100},{"d":"2002-07-19","o":9.92,"h":9.97,"l":9.42,"c":9.53,"v":272250},{"d":"2002-07-22","o":9.7,"h":10.03,"l":9.24,"c":9.39,"v":418950},{"d":"2002-07-23","o":9.39,"h":9.57,"l":9.27,"c":9.32,"v":228450},{"d":"2002-07-24","o":9.17,"h":9.71,"l":8.85,"c":9.69,"v":254550},{"d":"2002-07-25","o":9.69,"h":10.12,"l":9.59,"c":9.84,"v":434400},{"d":"2002-07-26","o":9.93,"h":10,"l":9.73,"c":10,"v":190500},{"d":"2002-07-29","o":10,"h":10.26,"l":9.57,"c":9.98,"v":356700},{"d":"2002-07-30","o":9.93,"h":10.1,"l":9.73,"c":10.04,"v":571050},{"d":"2002-07-31","o":10.02,"h":10.06,"l":9.82,"c":9.83,"v":312600},{"d":"2002-08-01","o":9.87,"h":10.41,"l":9.85,"c":10,"v":173700},{"d":"2002-08-02","o":10,"h":10,"l":9.61,"c":9.71,"v":173100},{"d":"2002-08-05","o":9.6,"h":9.64,"l":9.21,"c":9.21,"v":157950},{"d":"2002-08-06","o":9.31,"h":9.67,"l":9.31,"c":9.67,"v":773550},{"d":"2002-08-07","o":9.83,"h":9.95,"l":9.73,"c":9.93,"v":161250},{"d":"2002-08-08","o":10,"h":10,"l":9.87,"c":9.93,"v":185250},{"d":"2002-08-09","o":9.93,"h":9.93,"l":9.77,"c":9.83,"v":96750},{"d":"2002-08-12","o":9.81,"h":9.9,"l":9.62,"c":9.86,"v":202500},{"d":"2002-08-13","o":9.73,"h":9.99,"l":9.73,"c":9.77,"v":158700},{"d":"2002-08-14","o":9.73,"h":9.8,"l":9.53,"c":9.67,"v":598800},{"d":"2002-08-15","o":9.7,"h":9.92,"l":9.61,"c":9.64,"v":209550},{"d":"2002-08-16","o":9.64,"h":9.84,"l":9.64,"c":9.69,"v":139800},{"d":"2002-08-19","o":9.63,"h":9.74,"l":9.57,"c":9.7,"v":154800},{"d":"2002-08-20","o":9.69,"h":9.69,"l":9.47,"c":9.67,"v":64950},{"d":"2002-08-21","o":9.6,"h":9.77,"l":9.55,"c":9.67,"v":105600},{"d":"2002-08-22","o":9.6,"h":9.99,"l":9.6,"c":9.87,"v":503550},{"d":"2002-08-23","o":9.93,"h":10.03,"l":9.85,"c":9.87,"v":194550},{"d":"2002-08-26","o":9.9,"h":9.93,"l":9.84,"c":9.93,"v":181350},{"d":"2002-08-27","o":9.99,"h":9.99,"l":9.77,"c":9.8,"v":887850},{"d":"2002-08-28","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":97200},{"d":"2002-08-29","o":9.73,"h":9.83,"l":9.64,"c":9.67,"v":121800},{"d":"2002-08-30","o":9.47,"h":9.73,"l":9.47,"c":9.63,"v":263550},{"d":"2002-09-03","o":9.66,"h":9.77,"l":9.65,"c":9.67,"v":402450},{"d":"2002-09-04","o":9.67,"h":9.93,"l":9.65,"c":9.75,"v":228300},{"d":"2002-09-05","o":9.75,"h":9.83,"l":9.65,"c":9.65,"v":104700},{"d":"2002-09-06","o":9.71,"h":9.97,"l":9.71,"c":9.83,"v":109800},{"d":"2002-09-09","o":9.82,"h":10.07,"l":9.79,"c":10.01,"v":446550},{"d":"2002-09-10","o":10.01,"h":10.22,"l":10,"c":10,"v":112350},{"d":"2002-09-11","o":9.95,"h":10.15,"l":9.95,"c":10,"v":259950},{"d":"2002-09-12","o":10.07,"h":10.07,"l":9.83,"c":9.83,"v":89250},{"d":"2002-09-13","o":9.77,"h":10.08,"l":9.77,"c":10.03,"v":85650},{"d":"2002-09-16","o":10.02,"h":10.17,"l":9.88,"c":10.04,"v":112500},{"d":"2002-09-17","o":10.03,"h":10.17,"l":9.9,"c":10,"v":151200},{"d":"2002-09-18","o":9.95,"h":10.01,"l":9.73,"c":10,"v":103800},{"d":"2002-09-19","o":9.93,"h":10.03,"l":9.85,"c":10,"v":109200},{"d":"2002-09-20","o":10.01,"h":10.02,"l":9.87,"c":9.87,"v":321900},{"d":"2002-09-23","o":9.6,"h":9.67,"l":9.33,"c":9.35,"v":323400},{"d":"2002-09-24","o":9.3,"h":9.5,"l":9.27,"c":9.31,"v":107700},{"d":"2002-09-25","o":9.37,"h":9.58,"l":9.27,"c":9.58,"v":142350},{"d":"2002-09-26","o":9.61,"h":9.9,"l":9.6,"c":9.9,"v":85350},{"d":"2002-09-27","o":9.9,"h":9.97,"l":9.55,"c":9.58,"v":98700},{"d":"2002-09-30","o":9.59,"h":9.75,"l":9.34,"c":9.53,"v":188850},{"d":"2002-10-01","o":9.53,"h":9.83,"l":9.39,"c":9.83,"v":146100},{"d":"2002-10-02","o":9.77,"h":9.77,"l":9.2,"c":9.33,"v":541650},{"d":"2002-10-03","o":9.32,"h":9.55,"l":9.29,"c":9.43,"v":109800},{"d":"2002-10-04","o":9.46,"h":9.47,"l":8.91,"c":9.13,"v":99300},{"d":"2002-10-07","o":9.2,"h":9.37,"l":9.13,"c":9.31,"v":395550},{"d":"2002-10-08","o":9.21,"h":9.37,"l":9.18,"c":9.33,"v":179250},{"d":"2002-10-09","o":9.3,"h":9.31,"l":8.93,"c":8.93,"v":82500},{"d":"2002-10-10","o":8.87,"h":9.33,"l":8.67,"c":9.23,"v":76050},{"d":"2002-10-11","o":9.2,"h":9.67,"l":9.2,"c":9.6,"v":169650},{"d":"2002-10-14","o":9.6,"h":9.6,"l":9.33,"c":9.41,"v":191400},{"d":"2002-10-15","o":9.57,"h":9.82,"l":9.53,"c":9.82,"v":271650},{"d":"2002-10-16","o":9.89,"h":9.95,"l":9.43,"c":9.51,"v":128100},{"d":"2002-10-17","o":9.51,"h":9.65,"l":9.43,"c":9.63,"v":116400},{"d":"2002-10-18","o":9.63,"h":9.63,"l":9.29,"c":9.5,"v":211500},{"d":"2002-10-21","o":9.53,"h":9.73,"l":9.42,"c":9.67,"v":85050},{"d":"2002-10-22","o":9.6,"h":9.87,"l":9.55,"c":9.63,"v":123750},{"d":"2002-10-23","o":9.67,"h":9.85,"l":9.53,"c":9.73,"v":98400},{"d":"2002-10-24","o":9.77,"h":9.8,"l":9.5,"c":9.5,"v":213600},{"d":"2002-10-25","o":9.42,"h":9.97,"l":9.41,"c":9.93,"v":160200},{"d":"2002-10-28","o":10.1,"h":10.1,"l":9.7,"c":9.87,"v":308850},{"d":"2002-10-29","o":9.93,"h":9.97,"l":9.53,"c":9.83,"v":102600},{"d":"2002-10-30","o":9.87,"h":9.87,"l":9.48,"c":9.67,"v":264750},{"d":"2002-10-31","o":9.73,"h":9.81,"l":9.59,"c":9.81,"v":141150},{"d":"2002-11-01","o":9.88,"h":10.29,"l":9.87,"c":10.23,"v":368250},{"d":"2002-11-04","o":10.63,"h":10.88,"l":10.33,"c":10.35,"v":541350},{"d":"2002-11-05","o":10.3,"h":10.43,"l":9.5,"c":10,"v":445050},{"d":"2002-11-06","o":10,"h":10.4,"l":9.93,"c":10.4,"v":378150},{"d":"2002-11-07","o":10.37,"h":10.37,"l":9.89,"c":10.03,"v":100050},{"d":"2002-11-08","o":9.87,"h":10.12,"l":9.7,"c":10.12,"v":351450},{"d":"2002-11-11","o":10.05,"h":10.17,"l":9.9,"c":10.16,"v":150150},{"d":"2002-11-12","o":10.17,"h":10.38,"l":9.99,"c":10.05,"v":98250},{"d":"2002-11-13","o":9.98,"h":10.45,"l":9.96,"c":10.23,"v":361950},{"d":"2002-11-14","o":10.3,"h":10.68,"l":10.3,"c":10.67,"v":154650},{"d":"2002-11-15","o":10.6,"h":11.01,"l":10.6,"c":10.71,"v":76800},{"d":"2002-11-18","o":10.74,"h":10.79,"l":10.06,"c":10.11,"v":162150},{"d":"2002-11-19","o":9.67,"h":10.17,"l":9.67,"c":10.03,"v":190800},{"d":"2002-11-20","o":10.43,"h":10.65,"l":10.17,"c":10.51,"v":354300},{"d":"2002-11-21","o":10.47,"h":10.71,"l":10.03,"c":10.67,"v":380250},{"d":"2002-11-22","o":10.6,"h":10.8,"l":10.59,"c":10.77,"v":176550},{"d":"2002-11-25","o":10.77,"h":10.97,"l":10.74,"c":10.8,"v":155700},{"d":"2002-11-26","o":10.8,"h":10.8,"l":10.49,"c":10.67,"v":111600},{"d":"2002-11-27","o":10.67,"h":10.93,"l":10.67,"c":10.93,"v":114300},{"d":"2002-11-29","o":11.46,"h":11.46,"l":10.93,"c":11,"v":167250},{"d":"2002-12-02","o":11.43,"h":11.57,"l":10.94,"c":11.17,"v":263550},{"d":"2002-12-03","o":11.17,"h":11.17,"l":10.93,"c":10.93,"v":112650},{"d":"2002-12-04","o":10.93,"h":11.13,"l":10.85,"c":11.05,"v":133500},{"d":"2002-12-05","o":11.05,"h":11.11,"l":10.8,"c":10.9,"v":100800},{"d":"2002-12-06","o":10.9,"h":11.23,"l":10.77,"c":11.23,"v":498150},{"d":"2002-12-09","o":11.29,"h":11.3,"l":11.05,"c":11.1,"v":501300},{"d":"2002-12-10","o":11.03,"h":11.21,"l":10.95,"c":11.19,"v":73950},{"d":"2002-12-11","o":11.13,"h":11.17,"l":10.68,"c":10.83,"v":185850},{"d":"2002-12-12","o":10.87,"h":11,"l":10.77,"c":10.79,"v":96450},{"d":"2002-12-13","o":10.77,"h":10.87,"l":10.53,"c":10.54,"v":784350},{"d":"2002-12-16","o":10.67,"h":10.83,"l":10.55,"c":10.79,"v":128850},{"d":"2002-12-17","o":10.79,"h":11,"l":10.73,"c":10.77,"v":108600},{"d":"2002-12-18","o":10.7,"h":10.8,"l":10.53,"c":10.53,"v":1188750},{"d":"2002-12-19","o":10.6,"h":10.67,"l":10.57,"c":10.57,"v":163650},{"d":"2002-12-20","o":10.73,"h":10.93,"l":10.6,"c":10.69,"v":255600},{"d":"2002-12-23","o":10.83,"h":10.89,"l":10.6,"c":10.8,"v":142800},{"d":"2002-12-24","o":10.79,"h":11.15,"l":10.75,"c":10.95,"v":49500},{"d":"2002-12-26","o":10.96,"h":11.13,"l":10.78,"c":10.83,"v":105150},{"d":"2002-12-27","o":10.83,"h":11.24,"l":10.79,"c":11.09,"v":138150},{"d":"2002-12-30","o":11.17,"h":11.52,"l":11.01,"c":11.4,"v":242550},{"d":"2002-12-31","o":11.37,"h":11.37,"l":10.95,"c":10.95,"v":259500},{"d":"2003-01-02","o":11,"h":11.19,"l":10.89,"c":11.15,"v":117450},{"d":"2003-01-03","o":11.15,"h":11.33,"l":11.03,"c":11.15,"v":136650},{"d":"2003-01-06","o":11.27,"h":11.33,"l":11.17,"c":11.23,"v":100800},{"d":"2003-01-07","o":11.24,"h":11.29,"l":10.95,"c":11.17,"v":216450},{"d":"2003-01-08","o":11.17,"h":11.26,"l":10.91,"c":10.91,"v":110700},{"d":"2003-01-09","o":10.96,"h":11.23,"l":10.87,"c":11.07,"v":142500},{"d":"2003-01-10","o":11.05,"h":11.31,"l":10.9,"c":10.94,"v":69300},{"d":"2003-01-13","o":11.03,"h":11.38,"l":10.97,"c":11.34,"v":275400},{"d":"2003-01-14","o":11.37,"h":11.37,"l":11.03,"c":11.07,"v":108600},{"d":"2003-01-15","o":11,"h":11.28,"l":10.93,"c":11.04,"v":174150},{"d":"2003-01-16","o":11.07,"h":11.4,"l":10.97,"c":11.33,"v":151800},{"d":"2003-01-17","o":11.33,"h":11.36,"l":10.99,"c":10.99,"v":84300},{"d":"2003-01-21","o":11.12,"h":11.23,"l":10.92,"c":10.92,"v":119250},{"d":"2003-01-22","o":10.9,"h":11.21,"l":10.85,"c":11.05,"v":124500},{"d":"2003-01-23","o":11.15,"h":11.31,"l":11.05,"c":11.2,"v":74250},{"d":"2003-01-24","o":11.19,"h":11.2,"l":10.96,"c":10.97,"v":280500},{"d":"2003-01-27","o":10.93,"h":11.08,"l":10.81,"c":10.83,"v":111000},{"d":"2003-01-28","o":10.9,"h":11,"l":10.62,"c":10.79,"v":93150},{"d":"2003-01-29","o":10.79,"h":10.91,"l":10.5,"c":10.91,"v":199500},{"d":"2003-01-30","o":11.37,"h":11.37,"l":10.83,"c":10.83,"v":271350},{"d":"2003-01-31","o":10.87,"h":11,"l":10.55,"c":10.77,"v":263550},{"d":"2003-02-03","o":10.69,"h":10.9,"l":10.59,"c":10.85,"v":168450},{"d":"2003-02-04","o":10.8,"h":10.89,"l":10.73,"c":10.83,"v":229500},{"d":"2003-02-05","o":10.97,"h":10.97,"l":10.79,"c":10.84,"v":137400},{"d":"2003-02-06","o":10.9,"h":11.05,"l":10.87,"c":10.93,"v":168750},{"d":"2003-02-07","o":10.97,"h":10.97,"l":10.7,"c":10.7,"v":542550},{"d":"2003-02-10","o":10.71,"h":11.05,"l":10.7,"c":11.03,"v":403200},{"d":"2003-02-11","o":11.1,"h":11.11,"l":10.91,"c":11.11,"v":532350},{"d":"2003-02-12","o":11.07,"h":11.15,"l":10.9,"c":10.94,"v":224100},{"d":"2003-02-13","o":11,"h":11.04,"l":10.83,"c":10.93,"v":270750},{"d":"2003-02-14","o":10.63,"h":11.03,"l":10.63,"c":10.9,"v":394650},{"d":"2003-02-18","o":11,"h":11.08,"l":10.87,"c":11,"v":348900},{"d":"2003-02-19","o":11.01,"h":11.07,"l":10.9,"c":11.01,"v":238200},{"d":"2003-02-20","o":11.01,"h":11.14,"l":10.86,"c":10.86,"v":118950},{"d":"2003-02-21","o":10.93,"h":11.16,"l":10.9,"c":11.04,"v":195300},{"d":"2003-02-24","o":11,"h":11,"l":10.73,"c":10.83,"v":226200},{"d":"2003-02-25","o":10.77,"h":11.07,"l":10.67,"c":11.07,"v":187800},{"d":"2003-02-26","o":11.07,"h":11.19,"l":10.83,"c":10.83,"v":91050},{"d":"2003-02-27","o":10.87,"h":11,"l":10.83,"c":10.97,"v":190350},{"d":"2003-02-28","o":10.97,"h":11,"l":10.87,"c":10.87,"v":162000},{"d":"2003-03-03","o":11,"h":11.17,"l":10.89,"c":10.89,"v":204600},{"d":"2003-03-04","o":10.9,"h":10.93,"l":10.87,"c":10.93,"v":231900},{"d":"2003-03-05","o":10.87,"h":10.97,"l":10.7,"c":10.84,"v":163800},{"d":"2003-03-06","o":10.87,"h":10.9,"l":10.67,"c":10.87,"v":239100},{"d":"2003-03-07","o":10.7,"h":10.96,"l":10.65,"c":10.9,"v":172950},{"d":"2003-03-10","o":10.83,"h":10.83,"l":10.61,"c":10.73,"v":212100},{"d":"2003-03-11","o":10.73,"h":10.9,"l":10.57,"c":10.57,"v":158700},{"d":"2003-03-12","o":10.51,"h":10.83,"l":10.51,"c":10.8,"v":654300},{"d":"2003-03-13","o":10.87,"h":11.13,"l":10.83,"c":11.07,"v":253950},{"d":"2003-03-14","o":11,"h":11.2,"l":10.83,"c":10.94,"v":80850},{"d":"2003-03-17","o":10.87,"h":11.32,"l":10.87,"c":11.27,"v":145500},{"d":"2003-03-18","o":11.27,"h":11.33,"l":11.14,"c":11.29,"v":249000},{"d":"2003-03-19","o":11.25,"h":11.33,"l":11.08,"c":11.33,"v":185100},{"d":"2003-03-20","o":11.27,"h":11.37,"l":11.1,"c":11.12,"v":468750},{"d":"2003-03-21","o":11.17,"h":11.39,"l":11.17,"c":11.24,"v":315750},{"d":"2003-03-24","o":11.27,"h":11.27,"l":11.17,"c":11.18,"v":90300},{"d":"2003-03-25","o":11.23,"h":11.34,"l":11.22,"c":11.34,"v":145650},{"d":"2003-03-26","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":198450},{"d":"2003-03-27","o":11.2,"h":11.6,"l":11.13,"c":11.5,"v":111000},{"d":"2003-03-28","o":11.51,"h":11.73,"l":11.51,"c":11.7,"v":209850},{"d":"2003-03-31","o":11.67,"h":11.87,"l":11.5,"c":11.7,"v":312750},{"d":"2003-04-01","o":11.63,"h":11.88,"l":11.63,"c":11.7,"v":192450},{"d":"2003-04-02","o":11.7,"h":11.87,"l":11.7,"c":11.78,"v":509100},{"d":"2003-04-03","o":11.93,"h":12.27,"l":11.93,"c":12.01,"v":198000},{"d":"2003-04-04","o":12.04,"h":12.13,"l":11.51,"c":11.51,"v":147750},{"d":"2003-04-07","o":11.75,"h":11.95,"l":11.53,"c":11.66,"v":198000},{"d":"2003-04-08","o":11.57,"h":11.66,"l":11.33,"c":11.46,"v":226500},{"d":"2003-04-09","o":11.33,"h":11.43,"l":11.13,"c":11.23,"v":325650},{"d":"2003-04-10","o":11.13,"h":11.37,"l":11.01,"c":11.19,"v":262050},{"d":"2003-04-11","o":11.27,"h":11.47,"l":11.19,"c":11.22,"v":208650},{"d":"2003-04-14","o":11.29,"h":11.36,"l":11.2,"c":11.32,"v":249750},{"d":"2003-04-15","o":11.32,"h":11.33,"l":11.15,"c":11.27,"v":76200},{"d":"2003-04-16","o":11.27,"h":11.3,"l":11.01,"c":11.06,"v":151050},{"d":"2003-04-17","o":11.33,"h":12.15,"l":11.33,"c":11.5,"v":350250},{"d":"2003-04-21","o":11.17,"h":12.03,"l":11.17,"c":11.85,"v":256650},{"d":"2003-04-22","o":11.83,"h":12.13,"l":11.77,"c":12.12,"v":288900},{"d":"2003-04-23","o":12.12,"h":12.39,"l":12.1,"c":12.32,"v":220800},{"d":"2003-04-24","o":12.27,"h":12.55,"l":12.11,"c":12.32,"v":368850},{"d":"2003-04-25","o":12.33,"h":12.39,"l":11.99,"c":12,"v":285450},{"d":"2003-04-28","o":12,"h":12.26,"l":12,"c":12.2,"v":388650},{"d":"2003-04-29","o":12.07,"h":12.37,"l":12.07,"c":12.33,"v":696150},{"d":"2003-04-30","o":12.27,"h":12.57,"l":12.27,"c":12.4,"v":338850},{"d":"2003-05-01","o":12.33,"h":12.53,"l":12.17,"c":12.39,"v":130650},{"d":"2003-05-02","o":12.39,"h":12.6,"l":12.39,"c":12.53,"v":255900},{"d":"2003-05-05","o":12.57,"h":12.66,"l":12.45,"c":12.62,"v":229650},{"d":"2003-05-06","o":12.73,"h":13.17,"l":12.7,"c":13.05,"v":233550},{"d":"2003-05-07","o":12.98,"h":12.99,"l":12.56,"c":12.87,"v":176250},{"d":"2003-05-08","o":12.8,"h":12.98,"l":12.73,"c":12.98,"v":170700},{"d":"2003-05-09","o":12.96,"h":13.13,"l":12.91,"c":13.04,"v":157200},{"d":"2003-05-12","o":12.99,"h":13.19,"l":12.94,"c":13.01,"v":247800},{"d":"2003-05-13","o":13,"h":13.36,"l":12.97,"c":13.25,"v":170400},{"d":"2003-05-14","o":13.33,"h":13.44,"l":13.11,"c":13.13,"v":154650},{"d":"2003-05-15","o":13.23,"h":13.43,"l":13.23,"c":13.38,"v":146700},{"d":"2003-05-16","o":13.25,"h":13.31,"l":12.95,"c":12.95,"v":152850},{"d":"2003-05-19","o":12.94,"h":13.13,"l":12.67,"c":12.79,"v":197550},{"d":"2003-05-20","o":12.83,"h":12.99,"l":12.73,"c":12.77,"v":206400},{"d":"2003-05-21","o":12.73,"h":13.01,"l":12.52,"c":13.01,"v":169950},{"d":"2003-05-22","o":13.01,"h":13.13,"l":12.69,"c":13.13,"v":149100},{"d":"2003-05-23","o":13.13,"h":13.23,"l":13.05,"c":13.11,"v":79350},{"d":"2003-05-27","o":13.12,"h":13.5,"l":13.07,"c":13.45,"v":125850},{"d":"2003-05-28","o":13.53,"h":13.64,"l":13.53,"c":13.64,"v":192900},{"d":"2003-05-29","o":13.64,"h":13.67,"l":13.57,"c":13.65,"v":201750},{"d":"2003-05-30","o":13.66,"h":14.23,"l":13.58,"c":14.17,"v":213750},{"d":"2003-06-02","o":14.27,"h":14.28,"l":13.92,"c":14.07,"v":135000},{"d":"2003-06-03","o":13.83,"h":14.33,"l":13.83,"c":14.33,"v":195600},{"d":"2003-06-04","o":14.2,"h":14.53,"l":14.2,"c":14.47,"v":358050},{"d":"2003-06-05","o":14.42,"h":14.63,"l":14.41,"c":14.63,"v":455850},{"d":"2003-06-06","o":14.63,"h":14.84,"l":14.5,"c":14.55,"v":344100},{"d":"2003-06-09","o":14.6,"h":14.66,"l":14.2,"c":14.47,"v":536100},{"d":"2003-06-10","o":14.43,"h":14.65,"l":14.33,"c":14.53,"v":94050},{"d":"2003-06-11","o":14.6,"h":14.83,"l":14.54,"c":14.68,"v":120750},{"d":"2003-06-12","o":14.57,"h":14.99,"l":14.57,"c":14.87,"v":135900},{"d":"2003-06-13","o":14.82,"h":14.93,"l":14.47,"c":14.47,"v":142050},{"d":"2003-06-16","o":14.43,"h":14.87,"l":14.4,"c":14.85,"v":270750},{"d":"2003-06-17","o":14.98,"h":14.98,"l":14.67,"c":14.85,"v":168300},{"d":"2003-06-18","o":14.77,"h":14.99,"l":14.77,"c":14.97,"v":225600},{"d":"2003-06-19","o":14.93,"h":14.97,"l":14.8,"c":14.8,"v":158100},{"d":"2003-06-20","o":14.87,"h":14.97,"l":14.87,"c":14.87,"v":184650},{"d":"2003-06-23","o":14.8,"h":14.8,"l":14.36,"c":14.39,"v":140400},{"d":"2003-06-24","o":14.39,"h":14.57,"l":14.3,"c":14.43,"v":355800},{"d":"2003-06-25","o":14.49,"h":14.53,"l":14.2,"c":14.42,"v":364050},{"d":"2003-06-26","o":14.43,"h":14.83,"l":14.03,"c":14.72,"v":238500},{"d":"2003-06-27","o":14.79,"h":15,"l":14.61,"c":14.69,"v":174150},{"d":"2003-06-30","o":14.83,"h":14.98,"l":14.72,"c":14.9,"v":438150},{"d":"2003-07-01","o":14.93,"h":15.04,"l":14.64,"c":15,"v":232800},{"d":"2003-07-02","o":15.01,"h":15.17,"l":15,"c":15.07,"v":196200},{"d":"2003-07-03","o":15.13,"h":15.17,"l":15.01,"c":15.01,"v":62100},{"d":"2003-07-07","o":14.94,"h":15.15,"l":14.93,"c":15.07,"v":247500},{"d":"2003-07-08","o":14.97,"h":15.31,"l":14.97,"c":15.31,"v":249600},{"d":"2003-07-09","o":15.26,"h":15.28,"l":15,"c":15.25,"v":153600},{"d":"2003-07-10","o":15.21,"h":15.21,"l":14.92,"c":14.93,"v":102300},{"d":"2003-07-11","o":15.07,"h":15.25,"l":14.87,"c":15.2,"v":223650},{"d":"2003-07-14","o":15.21,"h":15.3,"l":15.17,"c":15.27,"v":261750},{"d":"2003-07-15","o":15.27,"h":15.27,"l":15.15,"c":15.17,"v":163050},{"d":"2003-07-16","o":15.23,"h":15.29,"l":14.97,"c":15.18,"v":148500},{"d":"2003-07-17","o":15.39,"h":15.93,"l":15.39,"c":15.8,"v":1287750},{"d":"2003-07-18","o":15.87,"h":16.36,"l":15.87,"c":16.28,"v":793200},{"d":"2003-07-21","o":16.35,"h":16.39,"l":16.19,"c":16.29,"v":366150},{"d":"2003-07-22","o":16.35,"h":16.55,"l":16.17,"c":16.23,"v":250350},{"d":"2003-07-23","o":16.23,"h":16.48,"l":16.21,"c":16.47,"v":793050},{"d":"2003-07-24","o":16.5,"h":16.73,"l":16.29,"c":16.4,"v":216750},{"d":"2003-07-25","o":16.43,"h":16.75,"l":16.38,"c":16.51,"v":173100},{"d":"2003-07-28","o":16.64,"h":17.06,"l":16.51,"c":17.02,"v":502950},{"d":"2003-07-29","o":17.02,"h":17.02,"l":16.67,"c":16.9,"v":435300},{"d":"2003-07-30","o":16.98,"h":17,"l":16.67,"c":17,"v":233400},{"d":"2003-07-31","o":17,"h":17,"l":16.6,"c":16.67,"v":379650},{"d":"2003-08-01","o":16.67,"h":16.75,"l":16.54,"c":16.73,"v":274650},{"d":"2003-08-04","o":16.74,"h":16.77,"l":16.27,"c":16.4,"v":156900},{"d":"2003-08-05","o":16.39,"h":16.39,"l":15.73,"c":15.75,"v":474000},{"d":"2003-08-06","o":15.75,"h":15.9,"l":15.53,"c":15.59,"v":224550},{"d":"2003-08-07","o":15.6,"h":15.73,"l":15.23,"c":15.61,"v":228000},{"d":"2003-08-08","o":15.7,"h":15.83,"l":15.63,"c":15.69,"v":178350},{"d":"2003-08-11","o":15.63,"h":15.73,"l":15.53,"c":15.67,"v":300150},{"d":"2003-08-12","o":15.69,"h":15.83,"l":15.61,"c":15.81,"v":404250},{"d":"2003-08-13","o":15.91,"h":15.91,"l":15.67,"c":15.8,"v":253500},{"d":"2003-08-14","o":15.73,"h":15.85,"l":15.51,"c":15.85,"v":216900},{"d":"2003-08-15","o":15.85,"h":15.96,"l":15.65,"c":15.75,"v":43050},{"d":"2003-08-18","o":15.83,"h":16.03,"l":15.83,"c":15.93,"v":138000},{"d":"2003-08-19","o":15.93,"h":16,"l":15.76,"c":15.95,"v":277350},{"d":"2003-08-20","o":15.95,"h":15.99,"l":15.65,"c":15.83,"v":205800},{"d":"2003-08-21","o":15.83,"h":15.83,"l":15.66,"c":15.71,"v":218250},{"d":"2003-08-22","o":15.63,"h":15.73,"l":15.41,"c":15.41,"v":227550},{"d":"2003-08-25","o":15.33,"h":15.43,"l":15.27,"c":15.38,"v":245100},{"d":"2003-08-26","o":15.38,"h":15.38,"l":14.87,"c":15.36,"v":372150},{"d":"2003-08-27","o":15.39,"h":15.59,"l":15.33,"c":15.5,"v":166050},{"d":"2003-08-28","o":15.57,"h":15.88,"l":15.5,"c":15.77,"v":219900},{"d":"2003-08-29","o":15.68,"h":15.78,"l":15.5,"c":15.53,"v":117000},{"d":"2003-09-02","o":15.6,"h":16.03,"l":15.57,"c":16.01,"v":242100},{"d":"2003-09-03","o":16.21,"h":16.23,"l":15.8,"c":15.86,"v":194700},{"d":"2003-09-04","o":15.97,"h":16.13,"l":15.8,"c":16.13,"v":267000},{"d":"2003-09-05","o":16.03,"h":16.12,"l":15.89,"c":15.97,"v":195750},{"d":"2003-09-08","o":16.07,"h":16.31,"l":15.99,"c":15.99,"v":171150},{"d":"2003-09-09","o":16,"h":16.31,"l":15.83,"c":15.95,"v":219900},{"d":"2003-09-10","o":15.95,"h":16.13,"l":15.83,"c":15.9,"v":237000},{"d":"2003-09-11","o":15.93,"h":16.11,"l":15.73,"c":15.73,"v":170850},{"d":"2003-09-12","o":15.8,"h":16.38,"l":15.76,"c":16.31,"v":337200},{"d":"2003-09-15","o":16.48,"h":16.48,"l":16.08,"c":16.22,"v":145650},{"d":"2003-09-16","o":16.29,"h":16.71,"l":16.13,"c":16.67,"v":233250},{"d":"2003-09-17","o":16.67,"h":16.9,"l":16.64,"c":16.81,"v":229050},{"d":"2003-09-18","o":16.81,"h":17.03,"l":16.57,"c":16.97,"v":144150},{"d":"2003-09-19","o":16.83,"h":16.89,"l":16.47,"c":16.6,"v":216300},{"d":"2003-09-22","o":16.6,"h":16.65,"l":16.28,"c":16.57,"v":121200},{"d":"2003-09-23","o":16.7,"h":17.03,"l":16.63,"c":17.03,"v":190500},{"d":"2003-09-24","o":17,"h":17,"l":16.27,"c":16.35,"v":143400},{"d":"2003-09-25","o":16.45,"h":16.61,"l":16.01,"c":16.01,"v":163350},{"d":"2003-09-26","o":15.9,"h":16.02,"l":15.53,"c":15.53,"v":268650},{"d":"2003-09-29","o":15.63,"h":16,"l":15.61,"c":15.9,"v":377250},{"d":"2003-09-30","o":15.95,"h":16.2,"l":15.73,"c":16.07,"v":230550},{"d":"2003-10-01","o":16.17,"h":16.67,"l":16.1,"c":16.61,"v":189000},{"d":"2003-10-02","o":16.77,"h":16.85,"l":16.63,"c":16.77,"v":149100},{"d":"2003-10-03","o":17,"h":17.3,"l":16.94,"c":16.97,"v":244050},{"d":"2003-10-06","o":16.96,"h":17.22,"l":16.77,"c":17.15,"v":163200},{"d":"2003-10-07","o":17.33,"h":17.33,"l":16.97,"c":17.14,"v":198600},{"d":"2003-10-08","o":17.3,"h":17.51,"l":17.18,"c":17.19,"v":263400},{"d":"2003-10-09","o":17.27,"h":17.59,"l":16.95,"c":17.21,"v":145050},{"d":"2003-10-10","o":17.37,"h":17.37,"l":16.99,"c":17.2,"v":116100},{"d":"2003-10-13","o":17.33,"h":17.67,"l":17.29,"c":17.39,"v":135750},{"d":"2003-10-14","o":17.39,"h":17.93,"l":17.31,"c":17.87,"v":255900},{"d":"2003-10-15","o":18,"h":18.03,"l":17.36,"c":17.59,"v":211500},{"d":"2003-10-16","o":16.83,"h":16.83,"l":14.83,"c":15.35,"v":1360650},{"d":"2003-10-17","o":15.69,"h":15.69,"l":14.8,"c":15.12,"v":466650},{"d":"2003-10-20","o":15.25,"h":15.3,"l":14.9,"c":14.99,"v":301200},{"d":"2003-10-21","o":14.84,"h":15.01,"l":14.55,"c":14.67,"v":322200},{"d":"2003-10-22","o":14.57,"h":14.6,"l":14.19,"c":14.31,"v":354600},{"d":"2003-10-23","o":14.23,"h":14.48,"l":13.9,"c":14.27,"v":360150},{"d":"2003-10-24","o":14.26,"h":14.3,"l":13.89,"c":13.89,"v":366900},{"d":"2003-10-27","o":13.89,"h":13.89,"l":11.67,"c":13.28,"v":1510350},{"d":"2003-10-28","o":13.07,"h":13.33,"l":13.04,"c":13.23,"v":602700},{"d":"2003-10-29","o":12.9,"h":13.41,"l":12.9,"c":13.39,"v":423450},{"d":"2003-10-30","o":13.34,"h":13.58,"l":13.34,"c":13.51,"v":295350},{"d":"2003-10-31","o":13.44,"h":13.7,"l":13.39,"c":13.56,"v":256650},{"d":"2003-11-03","o":13.53,"h":13.89,"l":13.51,"c":13.89,"v":312000},{"d":"2003-11-04","o":13.89,"h":13.89,"l":13.39,"c":13.65,"v":347850},{"d":"2003-11-05","o":13.55,"h":13.77,"l":13.35,"c":13.63,"v":377250},{"d":"2003-11-06","o":13.5,"h":13.83,"l":13.48,"c":13.78,"v":283650},{"d":"2003-11-07","o":13.78,"h":13.92,"l":13.67,"c":13.92,"v":264300},{"d":"2003-11-10","o":13.77,"h":13.86,"l":13.55,"c":13.65,"v":195600},{"d":"2003-11-11","o":13.72,"h":13.87,"l":13.61,"c":13.77,"v":308550},{"d":"2003-11-12","o":13.67,"h":14.11,"l":13.67,"c":14.1,"v":370950},{"d":"2003-11-13","o":14.07,"h":14.26,"l":13.95,"c":14.16,"v":343200},{"d":"2003-11-14","o":14.16,"h":14.25,"l":13.99,"c":14.07,"v":177450},{"d":"2003-11-17","o":13.96,"h":14,"l":13.53,"c":13.95,"v":238950},{"d":"2003-11-18","o":14,"h":14.1,"l":13.78,"c":13.78,"v":199800},{"d":"2003-11-19","o":13.77,"h":14,"l":13.53,"c":13.93,"v":147750},{"d":"2003-11-20","o":14.01,"h":14.01,"l":13.63,"c":13.84,"v":207150},{"d":"2003-11-21","o":13.99,"h":13.99,"l":13.55,"c":13.7,"v":187050},{"d":"2003-11-24","o":13.83,"h":14,"l":13.71,"c":13.86,"v":314400},{"d":"2003-11-25","o":13.93,"h":14.25,"l":13.89,"c":14.25,"v":301950},{"d":"2003-11-26","o":14.27,"h":14.43,"l":14.13,"c":14.27,"v":252000},{"d":"2003-11-28","o":14.3,"h":14.41,"l":14.11,"c":14.14,"v":124500},{"d":"2003-12-01","o":14.33,"h":14.49,"l":14.27,"c":14.33,"v":358500},{"d":"2003-12-02","o":14.33,"h":14.63,"l":14.17,"c":14.51,"v":410250},{"d":"2003-12-03","o":14.97,"h":14.97,"l":14.47,"c":14.47,"v":756450},{"d":"2003-12-04","o":14.47,"h":14.65,"l":14.42,"c":14.57,"v":377550},{"d":"2003-12-05","o":14.56,"h":14.67,"l":14.4,"c":14.57,"v":262950},{"d":"2003-12-08","o":14.56,"h":14.7,"l":14.42,"c":14.67,"v":221550},{"d":"2003-12-09","o":14.6,"h":14.66,"l":14.4,"c":14.55,"v":406050},{"d":"2003-12-10","o":14.53,"h":14.53,"l":14.06,"c":14.2,"v":206250},{"d":"2003-12-11","o":14.27,"h":14.53,"l":14.09,"c":14.53,"v":144600},{"d":"2003-12-12","o":14.61,"h":14.77,"l":14.28,"c":14.77,"v":238500},{"d":"2003-12-15","o":15.17,"h":15.17,"l":14.43,"c":14.43,"v":159000},{"d":"2003-12-16","o":14.51,"h":14.55,"l":14.02,"c":14.17,"v":196050},{"d":"2003-12-17","o":14.28,"h":14.28,"l":13.67,"c":14.27,"v":293250},{"d":"2003-12-18","o":14.28,"h":14.66,"l":14.03,"c":14.59,"v":253200},{"d":"2003-12-19","o":14.59,"h":14.59,"l":14.19,"c":14.43,"v":556650},{"d":"2003-12-22","o":14.57,"h":14.57,"l":14.13,"c":14.37,"v":259950},{"d":"2003-12-23","o":14.53,"h":14.67,"l":14.3,"c":14.59,"v":367650},{"d":"2003-12-24","o":14.7,"h":14.7,"l":14.37,"c":14.37,"v":123300},{"d":"2003-12-26","o":14.54,"h":14.66,"l":14.49,"c":14.61,"v":57900},{"d":"2003-12-29","o":14.75,"h":14.98,"l":14.75,"c":14.97,"v":212700},{"d":"2003-12-30","o":14.93,"h":14.97,"l":14.86,"c":14.97,"v":275100},{"d":"2003-12-31","o":14.97,"h":15.03,"l":14.61,"c":14.61,"v":218550},{"d":"2004-01-02","o":14.76,"h":15.01,"l":14.72,"c":15,"v":265050},{"d":"2004-01-05","o":15,"h":15.23,"l":14.96,"c":15.19,"v":320700},{"d":"2004-01-06","o":15.21,"h":15.35,"l":15.11,"c":15.2,"v":298500},{"d":"2004-01-07","o":15.33,"h":15.42,"l":15.1,"c":15.42,"v":164700},{"d":"2004-01-08","o":15.49,"h":15.61,"l":15.33,"c":15.53,"v":199800},{"d":"2004-01-09","o":15.46,"h":15.67,"l":15.33,"c":15.45,"v":694500},{"d":"2004-01-12","o":15.53,"h":15.63,"l":15.47,"c":15.56,"v":165150},{"d":"2004-01-13","o":15.56,"h":15.56,"l":14.83,"c":15.19,"v":311700},{"d":"2004-01-14","o":15.33,"h":15.56,"l":15.31,"c":15.33,"v":220500},{"d":"2004-01-15","o":15.33,"h":15.35,"l":14.93,"c":15.25,"v":142200},{"d":"2004-01-16","o":15.4,"h":15.53,"l":15.31,"c":15.42,"v":159150},{"d":"2004-01-20","o":15.33,"h":15.59,"l":15.13,"c":15.59,"v":228750},{"d":"2004-01-21","o":15.5,"h":15.79,"l":15.33,"c":15.79,"v":123150},{"d":"2004-01-22","o":15.8,"h":15.93,"l":15.54,"c":15.77,"v":162900},{"d":"2004-01-23","o":15.71,"h":15.81,"l":15.34,"c":15.67,"v":179400},{"d":"2004-01-26","o":15.54,"h":16,"l":15.47,"c":15.97,"v":107250},{"d":"2004-01-27","o":16.03,"h":16.1,"l":15.77,"c":15.96,"v":100800},{"d":"2004-01-28","o":16,"h":16.07,"l":15.23,"c":15.34,"v":280350},{"d":"2004-01-29","o":15.47,"h":15.87,"l":15.27,"c":15.6,"v":253650},{"d":"2004-01-30","o":15.53,"h":15.54,"l":15.03,"c":15.3,"v":217050},{"d":"2004-02-02","o":15.31,"h":15.4,"l":14.86,"c":15.07,"v":304050},{"d":"2004-02-03","o":15.73,"h":16.29,"l":15.67,"c":15.87,"v":843900},{"d":"2004-02-04","o":15.87,"h":15.91,"l":15.35,"c":15.35,"v":364800},{"d":"2004-02-05","o":15.49,"h":15.93,"l":15.49,"c":15.77,"v":202500},{"d":"2004-02-06","o":15.83,"h":16.43,"l":15.78,"c":16.37,"v":273600},{"d":"2004-02-09","o":16.33,"h":16.69,"l":16.3,"c":16.59,"v":411750},{"d":"2004-02-10","o":16.53,"h":16.63,"l":16.25,"c":16.5,"v":212250},{"d":"2004-02-11","o":16.5,"h":16.67,"l":16.37,"c":16.59,"v":205350},{"d":"2004-02-12","o":16.59,"h":17.09,"l":16.48,"c":16.85,"v":280500},{"d":"2004-02-13","o":16.72,"h":16.91,"l":16.5,"c":16.61,"v":159300},{"d":"2004-02-17","o":16.47,"h":16.86,"l":16.47,"c":16.79,"v":363900},{"d":"2004-02-18","o":16.96,"h":16.99,"l":16.4,"c":16.51,"v":159750},{"d":"2004-02-19","o":16.63,"h":16.73,"l":16.21,"c":16.21,"v":146100},{"d":"2004-02-20","o":16.3,"h":16.63,"l":15.77,"c":16.35,"v":185100},{"d":"2004-02-23","o":16.49,"h":16.55,"l":16.07,"c":16.2,"v":255150},{"d":"2004-02-24","o":16.25,"h":16.48,"l":15.97,"c":16.4,"v":198600},{"d":"2004-02-25","o":16.47,"h":16.55,"l":16.26,"c":16.51,"v":237300},{"d":"2004-02-26","o":16.51,"h":16.51,"l":16.22,"c":16.3,"v":160500},{"d":"2004-02-27","o":15.87,"h":16.59,"l":15.87,"c":16.51,"v":244500},{"d":"2004-03-01","o":16.61,"h":16.83,"l":16.22,"c":16.79,"v":240150},{"d":"2004-03-02","o":16.79,"h":16.99,"l":16.66,"c":16.85,"v":150150},{"d":"2004-03-03","o":16.87,"h":17.2,"l":16.54,"c":16.91,"v":281700},{"d":"2004-03-04","o":16.91,"h":16.92,"l":16.56,"c":16.92,"v":237900},{"d":"2004-03-05","o":16.92,"h":17.39,"l":16.77,"c":17.17,"v":194700},{"d":"2004-03-08","o":17.17,"h":17.23,"l":16.47,"c":16.67,"v":228600},{"d":"2004-03-09","o":16.83,"h":16.83,"l":16.5,"c":16.53,"v":135000},{"d":"2004-03-10","o":16.62,"h":16.84,"l":16.4,"c":16.52,"v":167250},{"d":"2004-03-11","o":16.5,"h":16.6,"l":16.07,"c":16.17,"v":220050},{"d":"2004-03-12","o":16.27,"h":16.91,"l":16.27,"c":16.74,"v":295800},{"d":"2004-03-15","o":16.74,"h":16.77,"l":16.43,"c":16.43,"v":332400},{"d":"2004-03-16","o":16.43,"h":16.5,"l":16.3,"c":16.32,"v":429150},{"d":"2004-03-17","o":16.32,"h":16.67,"l":16.32,"c":16.53,"v":199050},{"d":"2004-03-18","o":16.53,"h":16.53,"l":16.17,"c":16.3,"v":278850},{"d":"2004-03-19","o":16.33,"h":16.39,"l":16.07,"c":16.23,"v":219600},{"d":"2004-03-22","o":16.23,"h":16.29,"l":15.87,"c":15.99,"v":291750},{"d":"2004-03-23","o":16.03,"h":16.17,"l":15.99,"c":16.11,"v":283800},{"d":"2004-03-24","o":16.1,"h":16.23,"l":16.07,"c":16.17,"v":455250},{"d":"2004-03-25","o":16.17,"h":16.52,"l":16.17,"c":16.4,"v":240000},{"d":"2004-03-26","o":16.43,"h":16.73,"l":16.37,"c":16.54,"v":248250},{"d":"2004-03-29","o":16.73,"h":16.74,"l":16.62,"c":16.73,"v":509400},{"d":"2004-03-30","o":16.7,"h":16.87,"l":16.64,"c":16.67,"v":249750},{"d":"2004-03-31","o":16.73,"h":16.87,"l":16.61,"c":16.87,"v":253800},{"d":"2004-04-01","o":16.87,"h":17,"l":16.76,"c":16.92,"v":180600},{"d":"2004-04-02","o":17,"h":17.08,"l":16.83,"c":17.08,"v":194250},{"d":"2004-04-05","o":17.08,"h":17.31,"l":16.83,"c":17.31,"v":270900},{"d":"2004-04-06","o":17.31,"h":17.31,"l":17,"c":17.16,"v":157050},{"d":"2004-04-07","o":17.13,"h":17.25,"l":16.95,"c":17.25,"v":180450},{"d":"2004-04-08","o":17.33,"h":17.33,"l":16.94,"c":16.94,"v":110400},{"d":"2004-04-12","o":16.91,"h":17.33,"l":16.91,"c":17.2,"v":97950},{"d":"2004-04-13","o":17.27,"h":17.31,"l":16.77,"c":16.8,"v":249900},{"d":"2004-04-14","o":16.73,"h":16.75,"l":16.53,"c":16.7,"v":341400},{"d":"2004-04-15","o":16.7,"h":16.82,"l":16.55,"c":16.7,"v":175800},{"d":"2004-04-16","o":16.7,"h":16.83,"l":16.7,"c":16.77,"v":159300},{"d":"2004-04-19","o":16.77,"h":16.91,"l":16.72,"c":16.79,"v":126300},{"d":"2004-04-20","o":16.96,"h":17.19,"l":16.5,"c":16.5,"v":166500},{"d":"2004-04-21","o":16.67,"h":17.27,"l":16.55,"c":17.15,"v":143400},{"d":"2004-04-22","o":17,"h":17.56,"l":16.91,"c":17.31,"v":190500},{"d":"2004-04-23","o":17.37,"h":17.39,"l":16.66,"c":17.01,"v":160500},{"d":"2004-04-26","o":17.1,"h":17.21,"l":16.89,"c":16.99,"v":191850},{"d":"2004-04-27","o":17,"h":17.15,"l":16.9,"c":17.03,"v":215550},{"d":"2004-04-28","o":17.03,"h":17.11,"l":16.37,"c":16.43,"v":306450},{"d":"2004-04-29","o":16.49,"h":16.56,"l":15.97,"c":16.05,"v":250650},{"d":"2004-04-30","o":16.21,"h":16.66,"l":16,"c":16.2,"v":232500},{"d":"2004-05-03","o":16.23,"h":16.85,"l":16.03,"c":16.62,"v":252000},{"d":"2004-05-04","o":16.53,"h":17.07,"l":16.22,"c":16.67,"v":216450},{"d":"2004-05-05","o":16.63,"h":17.23,"l":16.63,"c":16.77,"v":197550},{"d":"2004-05-06","o":16.63,"h":16.77,"l":16.1,"c":16.63,"v":128250},{"d":"2004-05-07","o":16.53,"h":16.63,"l":15.9,"c":16.02,"v":201150},{"d":"2004-05-10","o":15.95,"h":16.03,"l":15.29,"c":15.73,"v":226800},{"d":"2004-05-11","o":15.9,"h":16.17,"l":15.82,"c":16.12,"v":125550},{"d":"2004-05-12","o":16.03,"h":16.41,"l":15.66,"c":16.31,"v":261900},{"d":"2004-05-13","o":16.31,"h":16.53,"l":15.93,"c":16.01,"v":202650},{"d":"2004-05-14","o":16.07,"h":16.47,"l":16,"c":16.23,"v":196500},{"d":"2004-05-17","o":15.93,"h":16.03,"l":15.53,"c":15.73,"v":189000},{"d":"2004-05-18","o":15.73,"h":15.75,"l":15.47,"c":15.7,"v":236550},{"d":"2004-05-19","o":15.87,"h":15.9,"l":15.39,"c":15.57,"v":177900},{"d":"2004-05-20","o":15.63,"h":15.9,"l":15.61,"c":15.81,"v":157800},{"d":"2004-05-21","o":15.99,"h":16.07,"l":15.8,"c":16.07,"v":180150},{"d":"2004-05-24","o":16.37,"h":16.48,"l":16.14,"c":16.27,"v":210300},{"d":"2004-05-25","o":16.4,"h":16.79,"l":16.27,"c":16.77,"v":235950},{"d":"2004-05-26","o":16.73,"h":16.92,"l":16.4,"c":16.44,"v":187200},{"d":"2004-05-27","o":16.53,"h":16.53,"l":15.99,"c":16.19,"v":340650},{"d":"2004-05-28","o":16.17,"h":16.3,"l":16.1,"c":16.13,"v":225300},{"d":"2004-06-01","o":16.13,"h":16.61,"l":16.02,"c":16.53,"v":215700},{"d":"2004-06-02","o":16.61,"h":16.65,"l":16.27,"c":16.27,"v":267750},{"d":"2004-06-03","o":16.17,"h":16.37,"l":16.03,"c":16.22,"v":430200},{"d":"2004-06-04","o":16.47,"h":16.47,"l":15.95,"c":16.09,"v":241200},{"d":"2004-06-07","o":16.19,"h":16.43,"l":16.16,"c":16.37,"v":143550},{"d":"2004-06-08","o":16.51,"h":16.54,"l":16.21,"c":16.34,"v":203100},{"d":"2004-06-09","o":16.33,"h":16.33,"l":16.05,"c":16.21,"v":136800},{"d":"2004-06-10","o":16.04,"h":16.28,"l":16.04,"c":16.27,"v":221700},{"d":"2004-06-14","o":16.3,"h":16.42,"l":16.07,"c":16.11,"v":264750},{"d":"2004-06-15","o":16.17,"h":16.4,"l":16.17,"c":16.33,"v":162600},{"d":"2004-06-16","o":16.43,"h":16.53,"l":16.19,"c":16.47,"v":432000},{"d":"2004-06-17","o":16.37,"h":16.56,"l":16.18,"c":16.49,"v":124200},{"d":"2004-06-18","o":16.49,"h":16.69,"l":16.46,"c":16.63,"v":186900},{"d":"2004-06-21","o":16.62,"h":16.88,"l":16.5,"c":16.55,"v":174600},{"d":"2004-06-22","o":16.51,"h":16.57,"l":16.08,"c":16.51,"v":229350},{"d":"2004-06-23","o":16.57,"h":16.67,"l":16.43,"c":16.5,"v":140850},{"d":"2004-06-24","o":16.57,"h":16.82,"l":16.57,"c":16.76,"v":171150},{"d":"2004-06-25","o":16.73,"h":17.02,"l":16.7,"c":17,"v":418800},{"d":"2004-06-28","o":17,"h":17.03,"l":16.87,"c":16.93,"v":195750},{"d":"2004-06-29","o":16.93,"h":17.33,"l":16.89,"c":17.33,"v":241500},{"d":"2004-06-30","o":17.33,"h":17.71,"l":17.2,"c":17.27,"v":161100},{"d":"2004-07-01","o":17.27,"h":17.4,"l":16.68,"c":16.68,"v":256350},{"d":"2004-07-02","o":16.75,"h":16.96,"l":16.55,"c":16.79,"v":123600},{"d":"2004-07-06","o":16.67,"h":16.84,"l":16.6,"c":16.67,"v":197400},{"d":"2004-07-07","o":16.73,"h":16.79,"l":16.6,"c":16.65,"v":154650},{"d":"2004-07-08","o":16.52,"h":16.69,"l":16.2,"c":16.21,"v":278100},{"d":"2004-07-09","o":16.31,"h":16.39,"l":16.01,"c":16.03,"v":131550},{"d":"2004-07-12","o":15.93,"h":16.23,"l":15.93,"c":16.07,"v":116700},{"d":"2004-07-13","o":16.33,"h":16.63,"l":16.23,"c":16.52,"v":173100},{"d":"2004-07-14","o":16.45,"h":16.63,"l":16.33,"c":16.5,"v":151950},{"d":"2004-07-15","o":16.43,"h":16.86,"l":16.41,"c":16.77,"v":177300},{"d":"2004-07-16","o":16.77,"h":16.77,"l":16.2,"c":16.29,"v":194700},{"d":"2004-07-19","o":16.36,"h":16.69,"l":16.23,"c":16.69,"v":175950},{"d":"2004-07-20","o":16.69,"h":16.99,"l":16.47,"c":16.99,"v":189600},{"d":"2004-07-21","o":17.05,"h":17.08,"l":16,"c":16.03,"v":309600},{"d":"2004-07-22","o":16.19,"h":16.86,"l":16.19,"c":16.77,"v":476850},{"d":"2004-07-23","o":16.84,"h":16.95,"l":16.67,"c":16.87,"v":259200},{"d":"2004-07-26","o":16.83,"h":17.05,"l":16.77,"c":17.01,"v":335400},{"d":"2004-07-27","o":16.97,"h":17.1,"l":16.78,"c":17.07,"v":237150},{"d":"2004-07-28","o":17.07,"h":17.48,"l":16.98,"c":17.26,"v":291600},{"d":"2004-07-29","o":17.33,"h":17.7,"l":17.17,"c":17.69,"v":214350},{"d":"2004-07-30","o":17.6,"h":17.6,"l":16.94,"c":17.11,"v":182250},{"d":"2004-08-02","o":17.11,"h":17.29,"l":16.76,"c":17.28,"v":243300},{"d":"2004-08-03","o":17.28,"h":17.28,"l":16.89,"c":16.97,"v":190800},{"d":"2004-08-04","o":16.8,"h":17.39,"l":16.51,"c":17.2,"v":255750},{"d":"2004-08-05","o":17.17,"h":17.17,"l":16.33,"c":16.33,"v":306900},{"d":"2004-08-06","o":16.17,"h":16.33,"l":16,"c":16.11,"v":159300},{"d":"2004-08-09","o":16.2,"h":16.2,"l":15.78,"c":15.93,"v":166200},{"d":"2004-08-10","o":16.03,"h":16.3,"l":16.01,"c":16.17,"v":154050},{"d":"2004-08-11","o":16.04,"h":16.53,"l":15.83,"c":16.35,"v":224100},{"d":"2004-08-12","o":16.25,"h":16.25,"l":15.88,"c":16.01,"v":125250},{"d":"2004-08-13","o":16.15,"h":16.2,"l":15.65,"c":15.87,"v":271950},{"d":"2004-08-16","o":15.87,"h":16.42,"l":15.87,"c":16.27,"v":179100},{"d":"2004-08-17","o":16.43,"h":16.43,"l":16.15,"c":16.37,"v":131250},{"d":"2004-08-18","o":16.37,"h":16.79,"l":16.27,"c":16.75,"v":102450},{"d":"2004-08-19","o":16.84,"h":16.84,"l":16.29,"c":16.43,"v":118950},{"d":"2004-08-20","o":16.59,"h":16.66,"l":16.33,"c":16.61,"v":107550},{"d":"2004-08-23","o":16.61,"h":16.64,"l":16.17,"c":16.17,"v":197550},{"d":"2004-08-24","o":16.17,"h":16.47,"l":16.13,"c":16.33,"v":471300},{"d":"2004-08-25","o":16.5,"h":16.53,"l":16.24,"c":16.33,"v":283950},{"d":"2004-08-26","o":16.34,"h":16.49,"l":16.25,"c":16.47,"v":176250},{"d":"2004-08-27","o":16.41,"h":16.51,"l":16.3,"c":16.43,"v":101250},{"d":"2004-08-30","o":16.4,"h":16.4,"l":16.13,"c":16.3,"v":104550},{"d":"2004-08-31","o":16.33,"h":16.41,"l":16.21,"c":16.33,"v":79650},{"d":"2004-09-01","o":16.5,"h":16.62,"l":16.2,"c":16.42,"v":104250},{"d":"2004-09-02","o":16.07,"h":16.97,"l":16.07,"c":16.97,"v":186600},{"d":"2004-09-03","o":17,"h":17.06,"l":16.51,"c":16.61,"v":151950},{"d":"2004-09-07","o":16.61,"h":17.07,"l":16.53,"c":17.07,"v":191550},{"d":"2004-09-08","o":17.07,"h":17.19,"l":16.85,"c":16.9,"v":133200},{"d":"2004-09-09","o":16.97,"h":17.21,"l":16.84,"c":17.11,"v":200400},{"d":"2004-09-10","o":17.11,"h":17.16,"l":16.81,"c":17.15,"v":151350},{"d":"2004-09-13","o":16.97,"h":16.97,"l":16.71,"c":16.84,"v":121950},{"d":"2004-09-14","o":16.86,"h":16.99,"l":16.63,"c":16.82,"v":94200},{"d":"2004-09-15","o":16.73,"h":16.91,"l":16.63,"c":16.79,"v":68250},{"d":"2004-09-16","o":16.9,"h":17.12,"l":16.89,"c":17,"v":78450},{"d":"2004-09-17","o":17.23,"h":17.23,"l":16.73,"c":16.93,"v":146400},{"d":"2004-09-20","o":16.83,"h":17.03,"l":16.77,"c":16.77,"v":73050},{"d":"2004-09-21","o":16.67,"h":17.33,"l":16.63,"c":17.09,"v":99000},{"d":"2004-09-22","o":16.97,"h":16.98,"l":16.62,"c":16.98,"v":166800},{"d":"2004-09-23","o":16.9,"h":17.01,"l":16.64,"c":16.8,"v":139050},{"d":"2004-09-24","o":16.82,"h":17.02,"l":16.74,"c":16.75,"v":66150},{"d":"2004-09-27","o":16.67,"h":16.67,"l":16.3,"c":16.4,"v":122250},{"d":"2004-09-28","o":16.47,"h":16.48,"l":16.25,"c":16.33,"v":159300},{"d":"2004-09-29","o":16.33,"h":16.77,"l":16.33,"c":16.77,"v":183450},{"d":"2004-09-30","o":16.67,"h":17.17,"l":16.66,"c":16.93,"v":289350},{"d":"2004-10-01","o":17.07,"h":17.49,"l":17.05,"c":17.38,"v":208350},{"d":"2004-10-04","o":17.51,"h":17.67,"l":17.31,"c":17.43,"v":178650},{"d":"2004-10-05","o":17.43,"h":17.57,"l":17,"c":17.04,"v":145350},{"d":"2004-10-06","o":17.04,"h":17.46,"l":17.03,"c":17.46,"v":150150},{"d":"2004-10-07","o":17.53,"h":17.53,"l":17.07,"c":17.07,"v":136650},{"d":"2004-10-08","o":16.93,"h":17.18,"l":16.66,"c":16.7,"v":198900},{"d":"2004-10-11","o":16.6,"h":16.77,"l":16.5,"c":16.7,"v":113100},{"d":"2004-10-12","o":16.63,"h":16.81,"l":16.31,"c":16.76,"v":183150},{"d":"2004-10-13","o":16.89,"h":16.93,"l":16.23,"c":16.47,"v":160050},{"d":"2004-10-14","o":16.4,"h":16.62,"l":16.23,"c":16.23,"v":169050},{"d":"2004-10-15","o":16.23,"h":16.49,"l":16.13,"c":16.27,"v":335100},{"d":"2004-10-18","o":16.43,"h":16.79,"l":16.16,"c":16.67,"v":172800},{"d":"2004-10-19","o":16.67,"h":17.13,"l":16.67,"c":16.84,"v":332700},{"d":"2004-10-20","o":16.77,"h":16.97,"l":16.5,"c":16.59,"v":153600},{"d":"2004-10-21","o":16.63,"h":16.95,"l":16.39,"c":16.77,"v":139650},{"d":"2004-10-22","o":16.77,"h":16.96,"l":16.31,"c":16.4,"v":127350},{"d":"2004-10-25","o":16.5,"h":17.02,"l":16.43,"c":16.93,"v":208500},{"d":"2004-10-26","o":16.67,"h":17.15,"l":16.53,"c":17.02,"v":184050},{"d":"2004-10-27","o":17.08,"h":17.88,"l":16.85,"c":17.88,"v":255450},{"d":"2004-10-28","o":17.88,"h":17.88,"l":17.37,"c":17.59,"v":189600},{"d":"2004-10-29","o":17.53,"h":17.57,"l":17.27,"c":17.46,"v":120750},{"d":"2004-11-01","o":17.47,"h":17.54,"l":17.17,"c":17.4,"v":257850},{"d":"2004-11-02","o":17.38,"h":17.67,"l":17.33,"c":17.49,"v":256800},{"d":"2004-11-03","o":17.67,"h":18.16,"l":17.67,"c":17.99,"v":374700},{"d":"2004-11-04","o":17.99,"h":18.35,"l":17.73,"c":18.18,"v":201750},{"d":"2004-11-05","o":18.31,"h":18.7,"l":18.13,"c":18.55,"v":269100},{"d":"2004-11-08","o":18.51,"h":18.66,"l":18.16,"c":18.39,"v":291750},{"d":"2004-11-09","o":18.35,"h":18.63,"l":18.35,"c":18.49,"v":167400},{"d":"2004-11-10","o":18.45,"h":18.67,"l":18.35,"c":18.42,"v":355800},{"d":"2004-11-11","o":18.47,"h":18.65,"l":18.37,"c":18.47,"v":393150},{"d":"2004-11-12","o":18.5,"h":18.62,"l":18.35,"c":18.59,"v":267600},{"d":"2004-11-15","o":18.57,"h":18.6,"l":18.11,"c":18.59,"v":454950},{"d":"2004-11-16","o":18.53,"h":18.67,"l":18.36,"c":18.43,"v":160200},{"d":"2004-11-17","o":18.45,"h":18.73,"l":18.29,"c":18.48,"v":204750},{"d":"2004-11-18","o":18.43,"h":18.57,"l":18.3,"c":18.46,"v":156750},{"d":"2004-11-19","o":18.33,"h":18.37,"l":18.05,"c":18.07,"v":162900},{"d":"2004-11-22","o":18.03,"h":18.78,"l":18.03,"c":18.63,"v":249750},{"d":"2004-11-23","o":18.63,"h":18.8,"l":18.41,"c":18.51,"v":266250},{"d":"2004-11-24","o":18.67,"h":18.98,"l":18.43,"c":18.74,"v":199950},{"d":"2004-11-26","o":18.85,"h":18.89,"l":18.49,"c":18.49,"v":79050},{"d":"2004-11-29","o":18.66,"h":19,"l":18.55,"c":18.56,"v":397050},{"d":"2004-11-30","o":18.45,"h":18.64,"l":18.31,"c":18.5,"v":441450},{"d":"2004-12-01","o":18.56,"h":19.17,"l":18.54,"c":19.06,"v":410700},{"d":"2004-12-02","o":19.03,"h":19.21,"l":19,"c":19.16,"v":204600},{"d":"2004-12-03","o":19.13,"h":19.23,"l":19.05,"c":19.06,"v":140850},{"d":"2004-12-06","o":19.03,"h":19.17,"l":19,"c":19.08,"v":435900},{"d":"2004-12-07","o":19.11,"h":19.11,"l":18.75,"c":18.85,"v":269550},{"d":"2004-12-08","o":18.83,"h":19.13,"l":18.83,"c":19.13,"v":211050},{"d":"2004-12-09","o":19,"h":19.04,"l":18.77,"c":18.9,"v":213300},{"d":"2004-12-10","o":18.92,"h":18.95,"l":18.75,"c":18.83,"v":264450},{"d":"2004-12-13","o":18.78,"h":19.23,"l":18.69,"c":19.2,"v":180300},{"d":"2004-12-14","o":19.15,"h":19.33,"l":19.07,"c":19.26,"v":257550},{"d":"2004-12-15","o":19.19,"h":19.56,"l":19.01,"c":19.56,"v":162150},{"d":"2004-12-16","o":19.23,"h":19.23,"l":18.77,"c":18.98,"v":393300},{"d":"2004-12-17","o":18.99,"h":19.16,"l":18.71,"c":19.16,"v":257100},{"d":"2004-12-20","o":19.23,"h":19.29,"l":18.63,"c":18.63,"v":239700},{"d":"2004-12-21","o":18.5,"h":18.99,"l":18.4,"c":18.91,"v":277200},{"d":"2004-12-22","o":18.65,"h":18.85,"l":18.47,"c":18.65,"v":236550},{"d":"2004-12-23","o":18.53,"h":18.71,"l":18.4,"c":18.57,"v":170550},{"d":"2004-12-27","o":18.63,"h":18.75,"l":18.19,"c":18.27,"v":208650},{"d":"2004-12-28","o":18.17,"h":18.77,"l":18.17,"c":18.66,"v":294750},{"d":"2004-12-29","o":18.67,"h":18.79,"l":18.58,"c":18.77,"v":128400},{"d":"2004-12-30","o":18.73,"h":19.17,"l":18.53,"c":19.05,"v":247200},{"d":"2004-12-31","o":19.03,"h":19.11,"l":18.69,"c":18.78,"v":327750},{"d":"2005-01-03","o":18.85,"h":19.11,"l":18.53,"c":18.83,"v":409950},{"d":"2005-01-04","o":18.76,"h":18.9,"l":18.25,"c":18.33,"v":264150},{"d":"2005-01-05","o":18.37,"h":18.8,"l":18.21,"c":18.24,"v":320700},{"d":"2005-01-06","o":18.34,"h":18.64,"l":18.34,"c":18.37,"v":261150},{"d":"2005-01-07","o":18.4,"h":18.43,"l":17.98,"c":17.99,"v":209100},{"d":"2005-01-10","o":17.97,"h":18.53,"l":17.97,"c":18.31,"v":219600},{"d":"2005-01-11","o":18.21,"h":18.39,"l":17.81,"c":18.26,"v":176550},{"d":"2005-01-12","o":18.21,"h":18.43,"l":18.04,"c":18.26,"v":213450},{"d":"2005-01-13","o":18.19,"h":18.47,"l":17.91,"c":18,"v":215550},{"d":"2005-01-14","o":18.1,"h":18.32,"l":18.04,"c":18.27,"v":147750},{"d":"2005-01-18","o":18.21,"h":18.88,"l":18.11,"c":18.75,"v":350700},{"d":"2005-01-19","o":18.75,"h":18.83,"l":18.43,"c":18.51,"v":356250},{"d":"2005-01-20","o":18.37,"h":18.77,"l":18.31,"c":18.47,"v":260400},{"d":"2005-01-21","o":18.52,"h":18.65,"l":18.28,"c":18.42,"v":156900},{"d":"2005-01-24","o":18.47,"h":18.59,"l":18.27,"c":18.35,"v":284400},{"d":"2005-01-25","o":18.62,"h":18.8,"l":18.4,"c":18.46,"v":135150},{"d":"2005-01-26","o":18.53,"h":18.85,"l":18.53,"c":18.84,"v":529950},{"d":"2005-01-27","o":18.78,"h":19.12,"l":18.6,"c":19.03,"v":218100},{"d":"2005-01-28","o":18.89,"h":19.06,"l":18.46,"c":18.47,"v":313650},{"d":"2005-01-31","o":18.93,"h":19.17,"l":18.8,"c":19.03,"v":337200},{"d":"2005-02-01","o":19.1,"h":19.53,"l":19.1,"c":19.32,"v":381000},{"d":"2005-02-02","o":19.23,"h":19.4,"l":18.26,"c":18.33,"v":768750},{"d":"2005-02-03","o":18.67,"h":18.92,"l":18.5,"c":18.83,"v":511050},{"d":"2005-02-04","o":18.67,"h":19.31,"l":18.63,"c":19.23,"v":426600},{"d":"2005-02-07","o":19.31,"h":19.31,"l":19.03,"c":19.06,"v":215250},{"d":"2005-02-08","o":18.9,"h":19.19,"l":18.87,"c":19.03,"v":273450},{"d":"2005-02-09","o":19.08,"h":19.2,"l":18.83,"c":18.97,"v":239700},{"d":"2005-02-10","o":18.91,"h":19.06,"l":18.58,"c":18.73,"v":291150},{"d":"2005-02-11","o":18.73,"h":19.06,"l":18.55,"c":18.99,"v":209250},{"d":"2005-02-14","o":18.87,"h":18.97,"l":18.7,"c":18.77,"v":206400},{"d":"2005-02-15","o":18.87,"h":18.98,"l":18.56,"c":18.68,"v":168000},{"d":"2005-02-16","o":18.69,"h":18.69,"l":18.22,"c":18.5,"v":439800},{"d":"2005-02-17","o":18.53,"h":18.61,"l":18.13,"c":18.17,"v":402750},{"d":"2005-02-18","o":18.2,"h":18.48,"l":18.19,"c":18.39,"v":350400},{"d":"2005-02-22","o":18.43,"h":18.59,"l":18.21,"c":18.21,"v":240000},{"d":"2005-02-23","o":18.23,"h":18.48,"l":18.2,"c":18.23,"v":157200},{"d":"2005-02-24","o":18.27,"h":18.3,"l":17.91,"c":18.21,"v":399600},{"d":"2005-02-25","o":18.21,"h":18.56,"l":17.93,"c":18.54,"v":587400},{"d":"2005-02-28","o":18.5,"h":18.63,"l":18.35,"c":18.61,"v":289200},{"d":"2005-03-01","o":18.67,"h":18.73,"l":18.32,"c":18.37,"v":397500},{"d":"2005-03-02","o":18.43,"h":18.75,"l":18.33,"c":18.54,"v":249000},{"d":"2005-03-03","o":18.57,"h":18.6,"l":18.28,"c":18.49,"v":145950},{"d":"2005-03-04","o":18.55,"h":18.74,"l":18.47,"c":18.64,"v":203250},{"d":"2005-03-07","o":18.67,"h":18.71,"l":18.43,"c":18.47,"v":194250},{"d":"2005-03-08","o":18.5,"h":18.51,"l":18.18,"c":18.25,"v":261150},{"d":"2005-03-09","o":18.12,"h":18.23,"l":17.94,"c":18.1,"v":252900},{"d":"2005-03-10","o":18.03,"h":18.29,"l":17.69,"c":18.13,"v":465450},{"d":"2005-03-11","o":18.08,"h":18.13,"l":17.75,"c":18.03,"v":196650},{"d":"2005-03-14","o":18.09,"h":18.39,"l":18.02,"c":18.23,"v":231600},{"d":"2005-03-15","o":18.3,"h":18.37,"l":17.93,"c":18,"v":145050},{"d":"2005-03-16","o":18,"h":18.17,"l":17.81,"c":17.97,"v":244950},{"d":"2005-03-17","o":18,"h":18.05,"l":17.85,"c":18.03,"v":169950},{"d":"2005-03-18","o":18.2,"h":18.2,"l":17.7,"c":17.88,"v":451200},{"d":"2005-03-21","o":17.85,"h":17.85,"l":17.63,"c":17.76,"v":289650},{"d":"2005-03-22","o":17.73,"h":17.9,"l":17.59,"c":17.68,"v":350100},{"d":"2005-03-23","o":17.69,"h":17.81,"l":17.63,"c":17.75,"v":220500},{"d":"2005-03-24","o":17.75,"h":17.87,"l":17.67,"c":17.73,"v":203850},{"d":"2005-03-28","o":17.69,"h":17.89,"l":17.65,"c":17.8,"v":434250},{"d":"2005-03-29","o":17.81,"h":18.1,"l":17.63,"c":17.71,"v":291450},{"d":"2005-03-30","o":17.69,"h":18.13,"l":17.69,"c":18.11,"v":189600},{"d":"2005-03-31","o":18.08,"h":18.1,"l":17.92,"c":18.1,"v":356850},{"d":"2005-04-01","o":18.1,"h":18.39,"l":17.85,"c":18.03,"v":279450},{"d":"2005-04-04","o":18.03,"h":18.21,"l":17.76,"c":18.17,"v":343650},{"d":"2005-04-05","o":18.17,"h":18.33,"l":18.07,"c":18.2,"v":383250},{"d":"2005-04-06","o":18.27,"h":18.59,"l":18.15,"c":18.2,"v":292500},{"d":"2005-04-07","o":18.2,"h":18.7,"l":18.2,"c":18.7,"v":193650},{"d":"2005-04-08","o":18.73,"h":18.81,"l":18.38,"c":18.5,"v":301800},{"d":"2005-04-11","o":18.5,"h":18.57,"l":18.11,"c":18.19,"v":237300},{"d":"2005-04-12","o":18.19,"h":18.55,"l":17.75,"c":18.45,"v":286950},{"d":"2005-04-13","o":18.43,"h":18.5,"l":18.21,"c":18.4,"v":343350},{"d":"2005-04-14","o":18.4,"h":18.71,"l":18.4,"c":18.57,"v":361500},{"d":"2005-04-15","o":18.57,"h":18.64,"l":18.15,"c":18.29,"v":410700},{"d":"2005-04-18","o":18.29,"h":18.29,"l":17.76,"c":17.81,"v":369900},{"d":"2005-04-19","o":17.84,"h":18.04,"l":17.7,"c":17.97,"v":309600},{"d":"2005-04-20","o":17.99,"h":17.99,"l":17.47,"c":17.57,"v":284850},{"d":"2005-04-21","o":17.67,"h":19.17,"l":17.66,"c":18.75,"v":799650},{"d":"2005-04-22","o":18.78,"h":18.85,"l":18.27,"c":18.52,"v":308400},{"d":"2005-04-25","o":18.65,"h":19.11,"l":18.54,"c":19.06,"v":553500},{"d":"2005-04-26","o":19.05,"h":19.19,"l":18.73,"c":18.96,"v":430350},{"d":"2005-04-27","o":18.67,"h":19.71,"l":18.65,"c":19.55,"v":617100},{"d":"2005-04-28","o":19.55,"h":19.99,"l":19.19,"c":19.72,"v":748200},{"d":"2005-04-29","o":19.73,"h":19.73,"l":19.16,"c":19.34,"v":404100},{"d":"2005-05-02","o":19.33,"h":19.66,"l":19.33,"c":19.51,"v":383550},{"d":"2005-05-03","o":19.51,"h":19.87,"l":19.42,"c":19.59,"v":383250},{"d":"2005-05-04","o":19.58,"h":19.95,"l":19.41,"c":19.95,"v":280350},{"d":"2005-05-05","o":19.89,"h":19.95,"l":19.63,"c":19.9,"v":220200},{"d":"2005-05-06","o":19.97,"h":20.35,"l":19.9,"c":20.23,"v":427800},{"d":"2005-05-09","o":20.19,"h":20.34,"l":19.79,"c":20.34,"v":238200},{"d":"2005-05-10","o":20.21,"h":20.3,"l":19.75,"c":20,"v":431100},{"d":"2005-05-11","o":19.98,"h":20.06,"l":19.66,"c":19.89,"v":341250},{"d":"2005-05-12","o":19.81,"h":20.12,"l":19.66,"c":19.79,"v":256650},{"d":"2005-05-13","o":19.77,"h":20,"l":19.59,"c":19.85,"v":287100},{"d":"2005-05-16","o":19.81,"h":20.16,"l":19.76,"c":20.05,"v":153000},{"d":"2005-05-17","o":20.05,"h":20.31,"l":19.82,"c":20.15,"v":227100},{"d":"2005-05-18","o":20.29,"h":20.63,"l":20.14,"c":20.63,"v":258600},{"d":"2005-05-19","o":20.6,"h":20.6,"l":20.27,"c":20.46,"v":249750},{"d":"2005-05-20","o":20.48,"h":20.57,"l":20.32,"c":20.46,"v":201600},{"d":"2005-05-23","o":20.47,"h":20.75,"l":20.33,"c":20.51,"v":166350},{"d":"2005-05-24","o":20.37,"h":20.85,"l":20.37,"c":20.75,"v":212850},{"d":"2005-05-25","o":20.61,"h":20.61,"l":20.15,"c":20.35,"v":151800},{"d":"2005-05-26","o":20.39,"h":20.74,"l":20.3,"c":20.67,"v":115200},{"d":"2005-05-27","o":20.63,"h":20.85,"l":20.44,"c":20.7,"v":108300},{"d":"2005-05-31","o":20.67,"h":21.03,"l":20.67,"c":20.67,"v":220650},{"d":"2005-06-01","o":20.71,"h":21.21,"l":20.71,"c":20.83,"v":330900},{"d":"2005-06-02","o":20.67,"h":20.79,"l":20.38,"c":20.73,"v":207600},{"d":"2005-06-03","o":20.7,"h":20.83,"l":20.43,"c":20.5,"v":275400},{"d":"2005-06-06","o":20.55,"h":21.28,"l":20.5,"c":21.17,"v":212100},{"d":"2005-06-07","o":21.22,"h":21.94,"l":21.22,"c":21.42,"v":394200},{"d":"2005-06-08","o":21.44,"h":21.73,"l":21.34,"c":21.47,"v":225300},{"d":"2005-06-09","o":21.41,"h":21.44,"l":20.91,"c":21.24,"v":228000},{"d":"2005-06-10","o":21.24,"h":21.57,"l":21.17,"c":21.23,"v":245250},{"d":"2005-06-13","o":21.17,"h":21.32,"l":20.96,"c":21.1,"v":156900},{"d":"2005-06-14","o":20.99,"h":21.07,"l":20.76,"c":21.03,"v":349050},{"d":"2005-06-15","o":21.11,"h":21.33,"l":20.85,"c":21.25,"v":233100},{"d":"2005-06-16","o":21.24,"h":21.5,"l":21.12,"c":21.5,"v":90150},{"d":"2005-06-17","o":21.59,"h":21.63,"l":21.01,"c":21.11,"v":626250},{"d":"2005-06-20","o":21.03,"h":21.24,"l":20.88,"c":21.08,"v":160950},{"d":"2005-06-21","o":21.07,"h":21.24,"l":21.01,"c":21.17,"v":151050},{"d":"2005-06-22","o":21.22,"h":21.53,"l":21.07,"c":21.23,"v":137250},{"d":"2005-06-23","o":21.19,"h":21.39,"l":20.96,"c":20.97,"v":187050},{"d":"2005-06-24","o":20.98,"h":21.03,"l":20.67,"c":20.88,"v":186000},{"d":"2005-06-27","o":20.88,"h":21.04,"l":20.79,"c":20.87,"v":131550},{"d":"2005-06-28","o":20.84,"h":21.44,"l":20.84,"c":21.41,"v":180300},{"d":"2005-06-29","o":21.41,"h":21.53,"l":21.27,"c":21.51,"v":136650},{"d":"2005-06-30","o":21.65,"h":21.74,"l":21.48,"c":21.57,"v":170700},{"d":"2005-07-01","o":21.61,"h":21.75,"l":21.31,"c":21.66,"v":147600},{"d":"2005-07-05","o":21.77,"h":22.12,"l":21.65,"c":21.99,"v":237300},{"d":"2005-07-06","o":21.85,"h":22.11,"l":21.63,"c":21.76,"v":115500},{"d":"2005-07-07","o":21.47,"h":21.73,"l":21.13,"c":21.69,"v":184950},{"d":"2005-07-08","o":21.73,"h":21.99,"l":21.46,"c":21.83,"v":182700},{"d":"2005-07-11","o":21.79,"h":22.17,"l":21.71,"c":22.09,"v":193800},{"d":"2005-07-12","o":22.05,"h":22.39,"l":21.85,"c":21.97,"v":405300},{"d":"2005-07-13","o":21.98,"h":21.98,"l":21.53,"c":21.69,"v":247650},{"d":"2005-07-14","o":21.8,"h":21.83,"l":21.52,"c":21.59,"v":291750},{"d":"2005-07-15","o":21.33,"h":21.47,"l":21.03,"c":21.33,"v":367200},{"d":"2005-07-18","o":21.2,"h":21.43,"l":21.01,"c":21.21,"v":378000},{"d":"2005-07-19","o":21.27,"h":21.85,"l":21.27,"c":21.8,"v":219900},{"d":"2005-07-20","o":21.73,"h":22.19,"l":21.67,"c":22.19,"v":106500},{"d":"2005-07-21","o":20,"h":20.62,"l":19.6,"c":19.9,"v":1534950},{"d":"2005-07-22","o":19.89,"h":19.89,"l":18.97,"c":19.66,"v":826350},{"d":"2005-07-25","o":19.63,"h":19.73,"l":18.74,"c":19.08,"v":425250},{"d":"2005-07-26","o":19.1,"h":19.51,"l":19.1,"c":19.39,"v":368400},{"d":"2005-07-27","o":19.42,"h":19.66,"l":19.23,"c":19.61,"v":238500},{"d":"2005-07-28","o":19.65,"h":20.03,"l":19.63,"c":19.96,"v":180450},{"d":"2005-07-29","o":19.81,"h":20.07,"l":19.64,"c":19.76,"v":160950},{"d":"2005-08-01","o":19.96,"h":20.41,"l":19.72,"c":19.81,"v":396300},{"d":"2005-08-02","o":19.86,"h":20.31,"l":19.8,"c":20.21,"v":364050},{"d":"2005-08-03","o":20.17,"h":20.17,"l":19.75,"c":20.03,"v":216450},{"d":"2005-08-04","o":20,"h":20.07,"l":19.66,"c":19.71,"v":273750},{"d":"2005-08-05","o":19.6,"h":19.73,"l":19.35,"c":19.41,"v":255450},{"d":"2005-08-08","o":19.48,"h":19.61,"l":19.26,"c":19.42,"v":205650},{"d":"2005-08-09","o":19.49,"h":19.62,"l":19.38,"c":19.56,"v":260850},{"d":"2005-08-10","o":19.53,"h":19.7,"l":19.16,"c":19.43,"v":218100},{"d":"2005-08-11","o":19.37,"h":19.57,"l":19.18,"c":19.53,"v":179550},{"d":"2005-08-12","o":19.43,"h":19.6,"l":19.06,"c":19.39,"v":177000},{"d":"2005-08-15","o":19.33,"h":19.6,"l":19.29,"c":19.43,"v":208650},{"d":"2005-08-16","o":19.43,"h":19.43,"l":19.11,"c":19.27,"v":163200},{"d":"2005-08-17","o":19.15,"h":19.33,"l":19.01,"c":19.18,"v":238950},{"d":"2005-08-18","o":19.15,"h":19.25,"l":18.91,"c":19.19,"v":130350},{"d":"2005-08-19","o":19.19,"h":19.22,"l":18.94,"c":19.01,"v":136200},{"d":"2005-08-22","o":19.02,"h":19.05,"l":18.84,"c":18.97,"v":241500},{"d":"2005-08-23","o":18.95,"h":18.95,"l":18.66,"c":18.8,"v":300150},{"d":"2005-08-24","o":18.6,"h":18.96,"l":18.6,"c":18.68,"v":209850},{"d":"2005-08-25","o":18.67,"h":18.79,"l":18.53,"c":18.67,"v":159450},{"d":"2005-08-26","o":18.68,"h":18.72,"l":18.39,"c":18.51,"v":202050},{"d":"2005-08-29","o":18.47,"h":18.71,"l":18.17,"c":18.67,"v":221850},{"d":"2005-08-30","o":18.67,"h":18.88,"l":18.45,"c":18.73,"v":215550},{"d":"2005-08-31","o":18.71,"h":19.19,"l":18.4,"c":19.11,"v":276600},{"d":"2005-09-01","o":19.26,"h":19.73,"l":19.19,"c":19.65,"v":451950},{"d":"2005-09-02","o":19.82,"h":19.82,"l":19.34,"c":19.39,"v":129450},{"d":"2005-09-06","o":19.39,"h":20.13,"l":19.39,"c":20.02,"v":328800},{"d":"2005-09-07","o":19.97,"h":19.97,"l":19.61,"c":19.75,"v":211950},{"d":"2005-09-08","o":19.67,"h":19.67,"l":19.38,"c":19.59,"v":114150},{"d":"2005-09-09","o":19.67,"h":20.24,"l":19.67,"c":20.09,"v":218250},{"d":"2005-09-12","o":20.01,"h":20.23,"l":19.93,"c":20.09,"v":129600},{"d":"2005-09-13","o":19.93,"h":19.93,"l":19.58,"c":19.67,"v":119250},{"d":"2005-09-14","o":19.67,"h":19.72,"l":19.15,"c":19.23,"v":210300},{"d":"2005-09-15","o":19.27,"h":19.73,"l":19.2,"c":19.71,"v":194550},{"d":"2005-09-16","o":19.87,"h":20.21,"l":19.75,"c":20.21,"v":500250},{"d":"2005-09-19","o":20.15,"h":20.15,"l":19.71,"c":19.82,"v":162900},{"d":"2005-09-20","o":19.85,"h":20.07,"l":19.47,"c":19.55,"v":166650},{"d":"2005-09-21","o":19.47,"h":19.52,"l":19.05,"c":19.05,"v":202650},{"d":"2005-09-22","o":18.92,"h":19.16,"l":18.75,"c":19.1,"v":173100},{"d":"2005-09-23","o":19.14,"h":19.21,"l":18.79,"c":19.14,"v":203700},{"d":"2005-09-26","o":19.22,"h":19.49,"l":19.03,"c":19.44,"v":267150},{"d":"2005-09-27","o":19.46,"h":19.49,"l":18.99,"c":19.17,"v":139800},{"d":"2005-09-28","o":19.18,"h":19.47,"l":19.01,"c":19.45,"v":144000},{"d":"2005-09-29","o":19.48,"h":19.85,"l":19.11,"c":19.85,"v":182100},{"d":"2005-09-30","o":19.85,"h":19.85,"l":19.34,"c":19.57,"v":180450},{"d":"2005-10-03","o":19.5,"h":19.73,"l":19.4,"c":19.57,"v":243600},{"d":"2005-10-04","o":19.61,"h":20,"l":19.53,"c":19.59,"v":216000},{"d":"2005-10-05","o":19.58,"h":19.68,"l":18.86,"c":18.91,"v":270450},{"d":"2005-10-06","o":18.93,"h":19.39,"l":18.81,"c":19.19,"v":194550},{"d":"2005-10-07","o":19.2,"h":19.54,"l":19.17,"c":19.45,"v":142500},{"d":"2005-10-10","o":19.45,"h":19.45,"l":19.02,"c":19.23,"v":166350},{"d":"2005-10-11","o":19.33,"h":19.51,"l":19.09,"c":19.13,"v":459900},{"d":"2005-10-12","o":19.03,"h":19.51,"l":18.91,"c":19.4,"v":188400},{"d":"2005-10-13","o":19.17,"h":19.37,"l":19,"c":19.2,"v":377550},{"d":"2005-10-14","o":19.32,"h":19.51,"l":19.01,"c":19.33,"v":300150},{"d":"2005-10-17","o":19.23,"h":19.24,"l":18.32,"c":18.5,"v":626850},{"d":"2005-10-18","o":18.5,"h":18.97,"l":18.43,"c":18.8,"v":314700},{"d":"2005-10-19","o":18.67,"h":19.5,"l":18.53,"c":19.5,"v":265800},{"d":"2005-10-20","o":19.17,"h":19.79,"l":18.81,"c":18.89,"v":389250},{"d":"2005-10-21","o":18.97,"h":19.59,"l":18.96,"c":19.16,"v":284250},{"d":"2005-10-24","o":19.2,"h":19.4,"l":18.89,"c":19.17,"v":414600},{"d":"2005-10-25","o":19.08,"h":19.17,"l":18.57,"c":18.81,"v":239250},{"d":"2005-10-26","o":18.77,"h":18.91,"l":18.09,"c":18.26,"v":460800},{"d":"2005-10-27","o":18.23,"h":18.3,"l":17.87,"c":18.23,"v":488250},{"d":"2005-10-28","o":18.41,"h":19.26,"l":18.41,"c":19.07,"v":360300},{"d":"2005-10-31","o":19.09,"h":19.87,"l":19.07,"c":19.63,"v":448950},{"d":"2005-11-01","o":19.5,"h":19.68,"l":19.22,"c":19.42,"v":231000},{"d":"2005-11-02","o":19.47,"h":19.97,"l":19.47,"c":19.95,"v":203400},{"d":"2005-11-03","o":20,"h":20.29,"l":19.72,"c":19.78,"v":296250},{"d":"2005-11-04","o":19.8,"h":19.97,"l":19.61,"c":19.97,"v":164700},{"d":"2005-11-07","o":19.97,"h":20.03,"l":19.47,"c":19.7,"v":201000},{"d":"2005-11-08","o":19.53,"h":19.69,"l":19.27,"c":19.43,"v":228000},{"d":"2005-11-09","o":19.47,"h":19.62,"l":19.28,"c":19.34,"v":229350},{"d":"2005-11-10","o":19.41,"h":19.85,"l":19.25,"c":19.83,"v":132750},{"d":"2005-11-11","o":19.8,"h":19.93,"l":19.68,"c":19.91,"v":55800},{"d":"2005-11-14","o":19.91,"h":19.94,"l":19.37,"c":19.67,"v":199800},{"d":"2005-11-15","o":19.7,"h":19.7,"l":19,"c":19.08,"v":274500},{"d":"2005-11-16","o":19.08,"h":19.15,"l":18.57,"c":18.99,"v":248400},{"d":"2005-11-17","o":18.98,"h":19.19,"l":18.88,"c":19.09,"v":204900},{"d":"2005-11-18","o":19.47,"h":19.47,"l":18.89,"c":19.23,"v":106500},{"d":"2005-11-21","o":19.18,"h":19.26,"l":18.77,"c":19.16,"v":186150},{"d":"2005-11-22","o":19.1,"h":19.16,"l":18.94,"c":19.07,"v":181200},{"d":"2005-11-23","o":19.07,"h":19.22,"l":19.01,"c":19.07,"v":189450},{"d":"2005-11-25","o":19.15,"h":19.16,"l":18.93,"c":19.11,"v":29550},{"d":"2005-11-28","o":19.05,"h":19.05,"l":18.65,"c":18.67,"v":293100},{"d":"2005-11-29","o":18.83,"h":18.99,"l":18.67,"c":18.83,"v":145800},{"d":"2005-11-30","o":18.77,"h":19.03,"l":18.67,"c":18.91,"v":171750},{"d":"2005-12-01","o":18.96,"h":19.39,"l":18.93,"c":19.21,"v":382500},{"d":"2005-12-02","o":19.17,"h":19.61,"l":19.01,"c":19.51,"v":303450},{"d":"2005-12-05","o":19.45,"h":19.5,"l":19.17,"c":19.33,"v":278700},{"d":"2005-12-06","o":19.47,"h":19.68,"l":19.21,"c":19.33,"v":338550},{"d":"2005-12-07","o":19.5,"h":19.7,"l":19.3,"c":19.45,"v":151200},{"d":"2005-12-08","o":19.51,"h":19.7,"l":19.31,"c":19.49,"v":164250},{"d":"2005-12-09","o":19.55,"h":19.57,"l":19.37,"c":19.54,"v":111000},{"d":"2005-12-12","o":19.7,"h":19.99,"l":19.59,"c":19.74,"v":211050},{"d":"2005-12-13","o":19.63,"h":19.77,"l":19.38,"c":19.45,"v":189900},{"d":"2005-12-14","o":19.51,"h":19.6,"l":19.27,"c":19.4,"v":223200},{"d":"2005-12-15","o":19.4,"h":19.4,"l":18.68,"c":19.07,"v":183000},{"d":"2005-12-16","o":19.2,"h":19.62,"l":19.13,"c":19.28,"v":656850},{"d":"2005-12-19","o":19.2,"h":19.2,"l":18.5,"c":18.58,"v":201900},{"d":"2005-12-20","o":18.57,"h":18.71,"l":18.13,"c":18.35,"v":216300},{"d":"2005-12-21","o":18.39,"h":18.73,"l":18.37,"c":18.73,"v":251700},{"d":"2005-12-22","o":18.8,"h":19.1,"l":18.53,"c":18.64,"v":137850},{"d":"2005-12-23","o":18.65,"h":18.83,"l":18.49,"c":18.61,"v":67350},{"d":"2005-12-27","o":18.63,"h":18.82,"l":18.36,"c":18.5,"v":237750},{"d":"2005-12-28","o":18.55,"h":18.63,"l":18.31,"c":18.55,"v":115050},{"d":"2005-12-29","o":18.55,"h":18.77,"l":18.48,"c":18.57,"v":115500},{"d":"2005-12-30","o":18.43,"h":18.53,"l":18.27,"c":18.35,"v":209850},{"d":"2006-01-03","o":18.5,"h":19.12,"l":18.31,"c":18.93,"v":422850},{"d":"2006-01-04","o":19,"h":19.13,"l":18.83,"c":18.94,"v":163200},{"d":"2006-01-05","o":18.97,"h":19.21,"l":18.97,"c":19.18,"v":157950},{"d":"2006-01-06","o":19.35,"h":19.55,"l":19.12,"c":19.51,"v":204750},{"d":"2006-01-09","o":19.51,"h":19.63,"l":19.3,"c":19.43,"v":224100},{"d":"2006-01-10","o":19.3,"h":19.83,"l":19.26,"c":19.83,"v":231750},{"d":"2006-01-11","o":19.89,"h":20.26,"l":19.69,"c":20.26,"v":348600},{"d":"2006-01-12","o":20.15,"h":20.41,"l":19.88,"c":20.25,"v":355050},{"d":"2006-01-13","o":20.2,"h":20.33,"l":20.03,"c":20.15,"v":143400},{"d":"2006-01-17","o":20.07,"h":20.1,"l":19.7,"c":19.79,"v":194850},{"d":"2006-01-18","o":19.66,"h":20.33,"l":19.66,"c":20.09,"v":285600},{"d":"2006-01-19","o":20.23,"h":20.8,"l":20.12,"c":20.46,"v":214800},{"d":"2006-01-20","o":20.62,"h":20.62,"l":19.75,"c":20.01,"v":202350},{"d":"2006-01-23","o":20.1,"h":20.17,"l":19.66,"c":19.98,"v":197700},{"d":"2006-01-24","o":20,"h":20.39,"l":20,"c":20.32,"v":111750},{"d":"2006-01-25","o":20.41,"h":20.41,"l":20.09,"c":20.4,"v":135900},{"d":"2006-01-26","o":20.53,"h":20.91,"l":20.28,"c":20.9,"v":242700},{"d":"2006-01-27","o":20.87,"h":21.39,"l":20.71,"c":20.99,"v":250200},{"d":"2006-01-30","o":20.99,"h":21.13,"l":20.68,"c":20.83,"v":139200},{"d":"2006-01-31","o":20.83,"h":21.1,"l":20.58,"c":20.87,"v":229500},{"d":"2006-02-01","o":20.67,"h":21.29,"l":20.59,"c":20.76,"v":291300},{"d":"2006-02-02","o":20.33,"h":20.37,"l":19.3,"c":20.16,"v":655500},{"d":"2006-02-03","o":20,"h":20.17,"l":19.69,"c":20,"v":358950},{"d":"2006-02-06","o":19.98,"h":20.13,"l":19.85,"c":20,"v":285300},{"d":"2006-02-07","o":20,"h":20.09,"l":19.71,"c":19.72,"v":244350},{"d":"2006-02-08","o":19.77,"h":19.95,"l":19.7,"c":19.9,"v":265500},{"d":"2006-02-09","o":19.83,"h":19.89,"l":19.63,"c":19.63,"v":322200},{"d":"2006-02-10","o":19.65,"h":19.75,"l":19.57,"c":19.75,"v":312150},{"d":"2006-02-13","o":19.75,"h":19.97,"l":19.63,"c":19.86,"v":346800},{"d":"2006-02-14","o":19.92,"h":20.09,"l":19.86,"c":19.95,"v":300750},{"d":"2006-02-15","o":19.95,"h":20.32,"l":19.77,"c":20.27,"v":374400},{"d":"2006-02-16","o":20.16,"h":20.9,"l":20.16,"c":20.89,"v":564600},{"d":"2006-02-17","o":20.25,"h":21.17,"l":20.25,"c":20.91,"v":275700},{"d":"2006-02-21","o":21,"h":21,"l":20.53,"c":20.61,"v":309450},{"d":"2006-02-22","o":20.67,"h":20.82,"l":20.49,"c":20.71,"v":280650},{"d":"2006-02-23","o":20.69,"h":20.87,"l":20.43,"c":20.67,"v":183300},{"d":"2006-02-24","o":20.68,"h":21.03,"l":20.41,"c":20.98,"v":225600},{"d":"2006-02-27","o":20.97,"h":21.41,"l":20.97,"c":21.35,"v":273450},{"d":"2006-02-28","o":21.35,"h":21.41,"l":21.21,"c":21.26,"v":342600},{"d":"2006-03-01","o":21.3,"h":21.55,"l":21.15,"c":21.21,"v":330300},{"d":"2006-03-02","o":21.2,"h":21.53,"l":21.17,"c":21.35,"v":375900},{"d":"2006-03-03","o":21.23,"h":21.67,"l":21.16,"c":21.26,"v":264000},{"d":"2006-03-06","o":20.63,"h":21.26,"l":20.63,"c":20.97,"v":296100},{"d":"2006-03-07","o":20.88,"h":21.02,"l":20.79,"c":20.92,"v":302550},{"d":"2006-03-08","o":20.96,"h":21.15,"l":20.76,"c":20.95,"v":230700},{"d":"2006-03-09","o":21.03,"h":21.11,"l":20.81,"c":20.95,"v":211950},{"d":"2006-03-10","o":21.02,"h":21.38,"l":20.87,"c":21.32,"v":143100},{"d":"2006-03-13","o":21.31,"h":21.47,"l":21.11,"c":21.19,"v":232500},{"d":"2006-03-14","o":21.11,"h":21.47,"l":20.93,"c":21.37,"v":174750},{"d":"2006-03-15","o":21.41,"h":21.57,"l":21.08,"c":21.55,"v":188850},{"d":"2006-03-16","o":21.49,"h":22.07,"l":21.43,"c":22.01,"v":415950},{"d":"2006-03-17","o":22.16,"h":22.17,"l":21.85,"c":21.87,"v":846000},{"d":"2006-03-20","o":21.81,"h":21.81,"l":21.27,"c":21.57,"v":273750},{"d":"2006-03-21","o":21.49,"h":21.69,"l":21.04,"c":21.08,"v":343500},{"d":"2006-03-22","o":21.72,"h":21.72,"l":20.85,"c":21.4,"v":431400},{"d":"2006-03-23","o":21.3,"h":21.55,"l":21.11,"c":21.38,"v":282600},{"d":"2006-03-24","o":21.38,"h":21.55,"l":21.17,"c":21.39,"v":258750},{"d":"2006-03-27","o":21.33,"h":21.47,"l":21.28,"c":21.35,"v":195000},{"d":"2006-03-28","o":21.41,"h":21.41,"l":20.89,"c":20.98,"v":292800},{"d":"2006-03-29","o":21.01,"h":21.79,"l":21.01,"c":21.53,"v":279750},{"d":"2006-03-30","o":21.57,"h":21.89,"l":21.39,"c":21.53,"v":336300},{"d":"2006-03-31","o":21.62,"h":21.91,"l":21.35,"c":21.85,"v":349950},{"d":"2006-04-03","o":22,"h":22.32,"l":21.8,"c":21.91,"v":574950},{"d":"2006-04-04","o":21.81,"h":22.23,"l":21.64,"c":22.13,"v":497100},{"d":"2006-04-05","o":22.23,"h":22.55,"l":22,"c":22.47,"v":373200},{"d":"2006-04-06","o":22.47,"h":22.92,"l":22.25,"c":22.78,"v":532950},{"d":"2006-04-07","o":22.91,"h":23.13,"l":21.93,"c":21.98,"v":364500},{"d":"2006-04-10","o":22.08,"h":22.29,"l":21.85,"c":22.03,"v":225300},{"d":"2006-04-11","o":22.13,"h":22.17,"l":21.69,"c":21.84,"v":185100},{"d":"2006-04-12","o":21.9,"h":22.17,"l":21.85,"c":21.89,"v":135900},{"d":"2006-04-13","o":21.73,"h":21.92,"l":21.47,"c":21.63,"v":200250},{"d":"2006-04-17","o":21.59,"h":21.97,"l":21.5,"c":21.95,"v":229050},{"d":"2006-04-18","o":22.08,"h":23.33,"l":22.07,"c":23.15,"v":512400},{"d":"2006-04-19","o":23.24,"h":23.49,"l":22.78,"c":22.91,"v":671850},{"d":"2006-04-20","o":22.32,"h":22.32,"l":21.93,"c":22.31,"v":587100},{"d":"2006-04-21","o":22.32,"h":22.39,"l":22.07,"c":22.17,"v":568500},{"d":"2006-04-24","o":22.17,"h":22.2,"l":21.71,"c":21.71,"v":512850},{"d":"2006-04-25","o":21.64,"h":21.69,"l":21.17,"c":21.27,"v":592500},{"d":"2006-04-26","o":21.34,"h":21.61,"l":21.23,"c":21.49,"v":390600},{"d":"2006-04-27","o":21.47,"h":21.75,"l":21.17,"c":21.33,"v":321900},{"d":"2006-04-28","o":21.17,"h":21.55,"l":21.13,"c":21.25,"v":321900},{"d":"2006-05-01","o":21.37,"h":21.57,"l":20.69,"c":20.74,"v":631200},{"d":"2006-05-02","o":20.8,"h":20.89,"l":20.63,"c":20.8,"v":300600},{"d":"2006-05-03","o":20.79,"h":20.83,"l":20.54,"c":20.61,"v":287550},{"d":"2006-05-04","o":20.61,"h":20.92,"l":20.57,"c":20.83,"v":270600},{"d":"2006-05-05","o":21.03,"h":21.11,"l":20.8,"c":20.85,"v":531300},{"d":"2006-05-08","o":20.84,"h":21.09,"l":20.75,"c":20.95,"v":349650},{"d":"2006-05-09","o":20.91,"h":20.97,"l":20.72,"c":20.77,"v":209700},{"d":"2006-05-10","o":20.67,"h":20.81,"l":20.55,"c":20.69,"v":265200},{"d":"2006-05-11","o":20.73,"h":20.73,"l":20.28,"c":20.28,"v":287700},{"d":"2006-05-12","o":20.21,"h":20.26,"l":19.95,"c":20.07,"v":319800},{"d":"2006-05-15","o":19.94,"h":20.5,"l":19.86,"c":20.35,"v":284100},{"d":"2006-05-16","o":20.35,"h":20.56,"l":20.29,"c":20.37,"v":156450},{"d":"2006-05-17","o":20.21,"h":20.44,"l":20.07,"c":20.09,"v":377550},{"d":"2006-05-18","o":20.15,"h":20.3,"l":19.87,"c":19.92,"v":182550},{"d":"2006-05-19","o":19.89,"h":20.15,"l":19.67,"c":20.11,"v":318450},{"d":"2006-05-22","o":19.95,"h":20.2,"l":19.74,"c":19.93,"v":389850},{"d":"2006-05-23","o":20.05,"h":20.08,"l":19.61,"c":19.62,"v":304650},{"d":"2006-05-24","o":19.59,"h":20.11,"l":19.37,"c":19.95,"v":377850},{"d":"2006-05-25","o":20.12,"h":20.12,"l":19.57,"c":20.09,"v":291000},{"d":"2006-05-26","o":20.22,"h":20.22,"l":19.72,"c":19.75,"v":387300},{"d":"2006-05-30","o":19.76,"h":19.79,"l":19.47,"c":19.57,"v":395700},{"d":"2006-05-31","o":19.63,"h":19.95,"l":19.47,"c":19.8,"v":409050},{"d":"2006-06-01","o":19.85,"h":20.15,"l":19.82,"c":20.15,"v":424200},{"d":"2006-06-02","o":20.32,"h":20.37,"l":20.01,"c":20.29,"v":281850},{"d":"2006-06-05","o":20.28,"h":20.29,"l":19.57,"c":19.62,"v":363150},{"d":"2006-06-06","o":19.73,"h":19.91,"l":19.14,"c":19.59,"v":364350},{"d":"2006-06-07","o":19.59,"h":19.97,"l":19.41,"c":19.45,"v":270000},{"d":"2006-06-08","o":19.38,"h":19.9,"l":19.08,"c":19.88,"v":467700},{"d":"2006-06-09","o":20,"h":20.04,"l":19.55,"c":19.56,"v":221100},{"d":"2006-06-12","o":19.59,"h":19.77,"l":19.29,"c":19.43,"v":309150},{"d":"2006-06-13","o":19.31,"h":19.79,"l":19.22,"c":19.48,"v":442500},{"d":"2006-06-14","o":19.44,"h":19.58,"l":19.32,"c":19.43,"v":289500},{"d":"2006-06-15","o":19.43,"h":19.56,"l":19.33,"c":19.45,"v":421350},{"d":"2006-06-16","o":19.41,"h":19.63,"l":19.31,"c":19.4,"v":898650},{"d":"2006-06-19","o":19.43,"h":19.51,"l":19.31,"c":19.39,"v":364800},{"d":"2006-06-20","o":19.38,"h":19.45,"l":19.13,"c":19.27,"v":526350},{"d":"2006-06-21","o":19.3,"h":19.53,"l":19.17,"c":19.23,"v":337950},{"d":"2006-06-22","o":19.17,"h":19.19,"l":18.87,"c":19.03,"v":263550},{"d":"2006-06-23","o":18.99,"h":19,"l":18.67,"c":18.87,"v":203100},{"d":"2006-06-26","o":18.9,"h":18.97,"l":18.83,"c":18.9,"v":408150},{"d":"2006-06-27","o":18.87,"h":18.94,"l":18.6,"c":18.77,"v":291750},{"d":"2006-06-28","o":18.85,"h":18.87,"l":18.52,"c":18.64,"v":317700},{"d":"2006-06-29","o":18.73,"h":19.05,"l":18.69,"c":19.03,"v":371700},{"d":"2006-06-30","o":19.07,"h":19.07,"l":18.84,"c":19.07,"v":798600},{"d":"2006-07-03","o":19.2,"h":19.32,"l":19.01,"c":19.16,"v":123150},{"d":"2006-07-05","o":19.03,"h":19.16,"l":18.76,"c":19.04,"v":264900},{"d":"2006-07-06","o":19.09,"h":19.15,"l":18.82,"c":18.95,"v":220500},{"d":"2006-07-07","o":18.97,"h":19.02,"l":18.75,"c":18.84,"v":360450},{"d":"2006-07-10","o":18.87,"h":19.13,"l":18.79,"c":19.02,"v":300450},{"d":"2006-07-11","o":19.1,"h":20.37,"l":19.08,"c":20.32,"v":784200},{"d":"2006-07-12","o":20.31,"h":20.67,"l":19.92,"c":19.95,"v":472650},{"d":"2006-07-13","o":19.89,"h":20.15,"l":19.59,"c":20.13,"v":486000},{"d":"2006-07-14","o":20,"h":20,"l":19.2,"c":19.32,"v":499200},{"d":"2006-07-17","o":18.87,"h":19.89,"l":18.83,"c":19.63,"v":674550},{"d":"2006-07-18","o":19.73,"h":19.79,"l":19.18,"c":19.33,"v":418050},{"d":"2006-07-19","o":19.44,"h":20.1,"l":19.41,"c":20.1,"v":383700},{"d":"2006-07-20","o":20.27,"h":20.29,"l":19.75,"c":19.82,"v":653700},{"d":"2006-07-21","o":19.65,"h":19.65,"l":19.15,"c":19.33,"v":977250},{"d":"2006-07-24","o":19.44,"h":19.73,"l":19.29,"c":19.72,"v":525750},{"d":"2006-07-25","o":19.77,"h":20.35,"l":19.69,"c":20.25,"v":258750},{"d":"2006-07-26","o":20.17,"h":20.4,"l":19.89,"c":20.25,"v":359250},{"d":"2006-07-27","o":20.3,"h":20.4,"l":19.89,"c":20.01,"v":400800},{"d":"2006-07-28","o":20.17,"h":20.57,"l":19.93,"c":20.53,"v":240150},{"d":"2006-07-31","o":20.4,"h":20.4,"l":19.94,"c":20.14,"v":345150},{"d":"2006-08-01","o":20.03,"h":20.03,"l":19.49,"c":19.59,"v":501150},{"d":"2006-08-02","o":19.65,"h":20.3,"l":19.65,"c":20.17,"v":262950},{"d":"2006-08-03","o":20.04,"h":20.39,"l":19.73,"c":20.31,"v":241950},{"d":"2006-08-04","o":20.37,"h":20.73,"l":19.9,"c":20.19,"v":378600},{"d":"2006-08-07","o":20.11,"h":20.11,"l":19.63,"c":19.83,"v":240150},{"d":"2006-08-08","o":19.93,"h":20.16,"l":19.63,"c":19.71,"v":289200},{"d":"2006-08-09","o":19.87,"h":20.3,"l":19.78,"c":19.83,"v":251550},{"d":"2006-08-10","o":19.79,"h":20.2,"l":19.6,"c":20.07,"v":231750},{"d":"2006-08-11","o":20.03,"h":20.03,"l":19.61,"c":19.87,"v":143250},{"d":"2006-08-14","o":19.97,"h":20.31,"l":19.83,"c":19.87,"v":117450},{"d":"2006-08-15","o":20.17,"h":20.51,"l":20.1,"c":20.48,"v":218250},{"d":"2006-08-16","o":20.63,"h":20.83,"l":20.47,"c":20.67,"v":218400},{"d":"2006-08-17","o":20.71,"h":21.29,"l":20.61,"c":20.97,"v":337350},{"d":"2006-08-18","o":21.04,"h":21.06,"l":20.7,"c":20.9,"v":175500},{"d":"2006-08-21","o":20.8,"h":20.83,"l":20.43,"c":20.52,"v":120900},{"d":"2006-08-22","o":20.56,"h":20.86,"l":20.47,"c":20.83,"v":148350},{"d":"2006-08-23","o":20.83,"h":20.95,"l":20.25,"c":20.41,"v":199950},{"d":"2006-08-24","o":20.52,"h":20.63,"l":20.21,"c":20.44,"v":263700},{"d":"2006-08-25","o":20.47,"h":20.91,"l":20.47,"c":20.71,"v":127650},{"d":"2006-08-28","o":20.68,"h":20.85,"l":20.57,"c":20.64,"v":192150},{"d":"2006-08-29","o":20.73,"h":21.46,"l":20.66,"c":21.41,"v":361200},{"d":"2006-08-30","o":21.2,"h":21.43,"l":21.01,"c":21.23,"v":217500},{"d":"2006-08-31","o":21.32,"h":21.67,"l":21.27,"c":21.45,"v":210000},{"d":"2006-09-01","o":21.5,"h":21.51,"l":21.2,"c":21.41,"v":229500},{"d":"2006-09-05","o":21.47,"h":21.53,"l":21.31,"c":21.5,"v":271950},{"d":"2006-09-06","o":21.39,"h":21.44,"l":21.09,"c":21.09,"v":189300},{"d":"2006-09-07","o":21.07,"h":21.07,"l":20.69,"c":20.75,"v":239850},{"d":"2006-09-08","o":20.87,"h":20.91,"l":20.68,"c":20.83,"v":133500},{"d":"2006-09-11","o":20.77,"h":20.81,"l":20.39,"c":20.79,"v":172050},{"d":"2006-09-12","o":20.87,"h":21.37,"l":20.82,"c":21.33,"v":151200},{"d":"2006-09-13","o":21.31,"h":21.5,"l":21.11,"c":21.5,"v":125700},{"d":"2006-09-14","o":21.5,"h":21.51,"l":21.17,"c":21.37,"v":125550},{"d":"2006-09-15","o":21.53,"h":21.7,"l":21.4,"c":21.51,"v":406350},{"d":"2006-09-18","o":21.43,"h":22.05,"l":21.33,"c":22,"v":584250},{"d":"2006-09-19","o":22.07,"h":22.07,"l":21.58,"c":21.99,"v":261450},{"d":"2006-09-20","o":22.01,"h":22.35,"l":21.89,"c":22.25,"v":371700},{"d":"2006-09-21","o":22.37,"h":22.58,"l":21.77,"c":21.9,"v":283350},{"d":"2006-09-22","o":22.57,"h":22.57,"l":22.09,"c":22.3,"v":428250},{"d":"2006-09-25","o":22.34,"h":22.51,"l":21.91,"c":22.41,"v":361800},{"d":"2006-09-26","o":22.48,"h":22.61,"l":22.17,"c":22.52,"v":287700},{"d":"2006-09-27","o":22.4,"h":22.4,"l":22.01,"c":22.19,"v":273600},{"d":"2006-09-28","o":22.35,"h":22.47,"l":22.01,"c":22.43,"v":294000},{"d":"2006-09-29","o":22.37,"h":22.38,"l":21.83,"c":21.93,"v":355050},{"d":"2006-10-02","o":21.93,"h":21.93,"l":21.51,"c":21.72,"v":244800},{"d":"2006-10-03","o":21.6,"h":21.83,"l":21.41,"c":21.64,"v":308850},{"d":"2006-10-04","o":21.61,"h":22.15,"l":21.43,"c":22.06,"v":236400},{"d":"2006-10-05","o":22.06,"h":22.33,"l":21.96,"c":22.29,"v":256350},{"d":"2006-10-06","o":22.24,"h":22.27,"l":21.85,"c":22.06,"v":268800},{"d":"2006-10-09","o":22.07,"h":22.33,"l":21.83,"c":22.31,"v":296550},{"d":"2006-10-10","o":22.37,"h":22.39,"l":21.99,"c":22.13,"v":249750},{"d":"2006-10-11","o":22.13,"h":22.13,"l":21.57,"c":21.79,"v":229350},{"d":"2006-10-12","o":21.83,"h":22.08,"l":21.77,"c":22.05,"v":181350},{"d":"2006-10-13","o":22.13,"h":22.23,"l":21.99,"c":22.05,"v":148350},{"d":"2006-10-16","o":22,"h":22.12,"l":21.87,"c":21.99,"v":144000},{"d":"2006-10-17","o":21.87,"h":21.89,"l":21.59,"c":21.89,"v":239250},{"d":"2006-10-18","o":21.97,"h":22.1,"l":21.81,"c":21.97,"v":141900},{"d":"2006-10-19","o":21.84,"h":22.07,"l":21.77,"c":22.02,"v":270600},{"d":"2006-10-20","o":22.14,"h":22.21,"l":21.84,"c":21.91,"v":257700},{"d":"2006-10-23","o":21.8,"h":22.09,"l":21.67,"c":21.89,"v":144600},{"d":"2006-10-24","o":21.8,"h":21.87,"l":21.53,"c":21.83,"v":200100},{"d":"2006-10-25","o":21.86,"h":22.17,"l":21.73,"c":22.1,"v":229950},{"d":"2006-10-26","o":22.63,"h":22.63,"l":21.81,"c":22.12,"v":373650},{"d":"2006-10-27","o":22.05,"h":22.07,"l":21.59,"c":21.65,"v":225900},{"d":"2006-10-30","o":21.5,"h":21.79,"l":21.31,"c":21.67,"v":212100},{"d":"2006-10-31","o":21.67,"h":21.8,"l":20.8,"c":21.01,"v":352200},{"d":"2006-11-01","o":21.13,"h":21.33,"l":20.74,"c":20.77,"v":535800},{"d":"2006-11-02","o":20.67,"h":20.77,"l":20.55,"c":20.64,"v":270000},{"d":"2006-11-03","o":20.75,"h":20.83,"l":20.25,"c":20.45,"v":175650},{"d":"2006-11-06","o":20.51,"h":20.63,"l":20.27,"c":20.51,"v":358200},{"d":"2006-11-07","o":20.49,"h":20.75,"l":20.38,"c":20.43,"v":518100},{"d":"2006-11-08","o":20.25,"h":20.48,"l":20.03,"c":20.33,"v":695100},{"d":"2006-11-09","o":20.43,"h":20.47,"l":19.93,"c":20.08,"v":675300},{"d":"2006-11-10","o":20.03,"h":20.14,"l":19.61,"c":19.89,"v":526350},{"d":"2006-11-13","o":19.82,"h":20.07,"l":19.71,"c":19.83,"v":243450},{"d":"2006-11-14","o":19.85,"h":20.31,"l":19.81,"c":20.27,"v":513000},{"d":"2006-11-15","o":20.27,"h":20.51,"l":20.21,"c":20.42,"v":365100},{"d":"2006-11-16","o":20.59,"h":20.76,"l":20.48,"c":20.63,"v":332850},{"d":"2006-11-17","o":20.62,"h":20.67,"l":20.31,"c":20.49,"v":269400},{"d":"2006-11-20","o":20.49,"h":20.61,"l":20.39,"c":20.57,"v":289950},{"d":"2006-11-21","o":20.53,"h":20.6,"l":20.38,"c":20.5,"v":285750},{"d":"2006-11-22","o":20.5,"h":20.59,"l":20.28,"c":20.47,"v":235650},{"d":"2006-11-24","o":20.35,"h":20.51,"l":20.23,"c":20.37,"v":97800},{"d":"2006-11-27","o":20.3,"h":20.35,"l":20.1,"c":20.17,"v":404250},{"d":"2006-11-28","o":20.07,"h":20.49,"l":20.05,"c":20.47,"v":407700},{"d":"2006-11-29","o":20.55,"h":20.62,"l":20.43,"c":20.55,"v":381300},{"d":"2006-11-30","o":20.55,"h":20.77,"l":20.49,"c":20.69,"v":533700},{"d":"2006-12-01","o":20.6,"h":20.71,"l":20.36,"c":20.55,"v":462750},{"d":"2006-12-04","o":20.51,"h":20.63,"l":20.47,"c":20.61,"v":310200},{"d":"2006-12-05","o":20.64,"h":20.72,"l":20.45,"c":20.7,"v":362400},{"d":"2006-12-06","o":20.62,"h":20.77,"l":20.62,"c":20.72,"v":213150},{"d":"2006-12-07","o":20.74,"h":20.83,"l":20.67,"c":20.69,"v":211200},{"d":"2006-12-08","o":20.67,"h":20.81,"l":20.53,"c":20.7,"v":199500},{"d":"2006-12-11","o":20.72,"h":20.74,"l":20.55,"c":20.59,"v":321750},{"d":"2006-12-12","o":20.62,"h":20.94,"l":20.62,"c":20.9,"v":247800},{"d":"2006-12-13","o":20.95,"h":20.95,"l":20.53,"c":20.71,"v":259050},{"d":"2006-12-14","o":20.77,"h":21.03,"l":20.74,"c":20.74,"v":176250},{"d":"2006-12-15","o":20.73,"h":20.79,"l":20.57,"c":20.71,"v":591300},{"d":"2006-12-18","o":20.69,"h":20.72,"l":20.26,"c":20.47,"v":275250},{"d":"2006-12-19","o":20.39,"h":20.47,"l":20.17,"c":20.28,"v":266850},{"d":"2006-12-20","o":20.29,"h":20.49,"l":20.17,"c":20.35,"v":238650},{"d":"2006-12-21","o":20.35,"h":20.62,"l":20.33,"c":20.58,"v":299400},{"d":"2006-12-22","o":20.61,"h":20.61,"l":20.34,"c":20.54,"v":399750},{"d":"2006-12-26","o":20.53,"h":21.32,"l":20.5,"c":21.2,"v":507000},{"d":"2006-12-27","o":21.23,"h":21.49,"l":21.22,"c":21.37,"v":275400},{"d":"2006-12-28","o":21.36,"h":21.45,"l":21.23,"c":21.27,"v":255450},{"d":"2006-12-29","o":21.12,"h":21.35,"l":20.83,"c":20.85,"v":389550},{"d":"2007-01-03","o":20.91,"h":21.05,"l":20.57,"c":20.85,"v":485400},{"d":"2007-01-04","o":20.8,"h":21.04,"l":20.67,"c":21,"v":253500},{"d":"2007-01-05","o":20.96,"h":20.98,"l":20.34,"c":20.57,"v":284400},{"d":"2007-01-08","o":20.6,"h":20.6,"l":20.01,"c":20.41,"v":315450},{"d":"2007-01-09","o":20.44,"h":20.44,"l":19.95,"c":20.27,"v":527850},{"d":"2007-01-10","o":20.2,"h":20.53,"l":19.9,"c":20.27,"v":561900},{"d":"2007-01-11","o":20.33,"h":20.92,"l":20.28,"c":20.71,"v":485250},{"d":"2007-01-12","o":20.74,"h":21.01,"l":20.71,"c":21.01,"v":225150},{"d":"2007-01-16","o":21.01,"h":21.13,"l":20.52,"c":20.58,"v":372150},{"d":"2007-01-17","o":21.33,"h":22.14,"l":21.27,"c":22.01,"v":925950},{"d":"2007-01-18","o":21.97,"h":22.41,"l":21.73,"c":21.96,"v":609450},{"d":"2007-01-19","o":22.03,"h":22.22,"l":21.8,"c":22.11,"v":465750},{"d":"2007-01-22","o":22.53,"h":22.53,"l":21.81,"c":21.95,"v":911850},{"d":"2007-01-23","o":21.98,"h":22.41,"l":21.93,"c":22.41,"v":750450},{"d":"2007-01-24","o":22.52,"h":22.57,"l":21.97,"c":22.17,"v":615150},{"d":"2007-01-25","o":22.2,"h":22.34,"l":21.87,"c":22.07,"v":772650},{"d":"2007-01-26","o":22.02,"h":22.02,"l":21.47,"c":21.65,"v":747000},{"d":"2007-01-29","o":22.5,"h":22.8,"l":22.35,"c":22.53,"v":1066800},{"d":"2007-01-30","o":22.41,"h":22.57,"l":22.03,"c":22.45,"v":1259700},{"d":"2007-01-31","o":22.39,"h":22.6,"l":22.11,"c":22.3,"v":991500},{"d":"2007-02-01","o":22.33,"h":23.05,"l":22.09,"c":22.31,"v":659550},{"d":"2007-02-02","o":22.6,"h":22.82,"l":22.39,"c":22.43,"v":604650},{"d":"2007-02-05","o":22.52,"h":22.93,"l":22.34,"c":22.79,"v":974400},{"d":"2007-02-06","o":22.77,"h":22.8,"l":22.59,"c":22.77,"v":698400},{"d":"2007-02-07","o":22.77,"h":22.8,"l":22.59,"c":22.77,"v":581700},{"d":"2007-02-08","o":22.72,"h":22.86,"l":22.67,"c":22.73,"v":448200},{"d":"2007-02-09","o":22.75,"h":22.77,"l":22.27,"c":22.41,"v":430650},{"d":"2007-02-12","o":22.37,"h":22.37,"l":21.94,"c":22.16,"v":575550},{"d":"2007-02-13","o":22.17,"h":22.36,"l":21.88,"c":22.15,"v":472050},{"d":"2007-02-14","o":22.13,"h":22.36,"l":22.13,"c":22.23,"v":339000},{"d":"2007-02-15","o":22.07,"h":22.4,"l":22.06,"c":22.29,"v":572550},{"d":"2007-02-16","o":22.32,"h":22.58,"l":22.11,"c":22.54,"v":628950},{"d":"2007-02-20","o":22.53,"h":22.94,"l":22.39,"c":22.85,"v":866250},{"d":"2007-02-21","o":22.87,"h":23.13,"l":22.77,"c":23.05,"v":941850},{"d":"2007-02-22","o":23.05,"h":23.05,"l":22.57,"c":22.83,"v":489900},{"d":"2007-02-23","o":22.8,"h":22.8,"l":22.3,"c":22.37,"v":496350},{"d":"2007-02-26","o":22.45,"h":22.47,"l":22.21,"c":22.42,"v":418350},{"d":"2007-02-27","o":21.33,"h":22.37,"l":21.15,"c":21.95,"v":632700},{"d":"2007-02-28","o":21.95,"h":22.16,"l":21.7,"c":21.98,"v":769800},{"d":"2007-03-01","o":21.53,"h":22.05,"l":21.27,"c":21.96,"v":755100},{"d":"2007-03-02","o":21.91,"h":22.03,"l":21.21,"c":21.25,"v":601050},{"d":"2007-03-05","o":21.05,"h":21.57,"l":21.04,"c":21.43,"v":823800},{"d":"2007-03-06","o":21.67,"h":22.07,"l":21.59,"c":22.02,"v":834000},{"d":"2007-03-07","o":22.03,"h":22.65,"l":21.96,"c":22.46,"v":1048200},{"d":"2007-03-08","o":22.65,"h":22.67,"l":22.27,"c":22.47,"v":689100},{"d":"2007-03-09","o":22.53,"h":22.83,"l":22.49,"c":22.7,"v":489900},{"d":"2007-03-12","o":22.37,"h":22.79,"l":22.2,"c":22.74,"v":880800},{"d":"2007-03-13","o":22.6,"h":22.62,"l":22.32,"c":22.47,"v":1814700},{"d":"2007-03-14","o":22.43,"h":22.81,"l":22.41,"c":22.81,"v":995400},{"d":"2007-03-15","o":22.81,"h":22.94,"l":22.63,"c":22.71,"v":700050},{"d":"2007-03-16","o":22.7,"h":22.73,"l":22.23,"c":22.38,"v":729900},{"d":"2007-03-19","o":22.43,"h":22.8,"l":22.25,"c":22.63,"v":427950},{"d":"2007-03-20","o":22.53,"h":22.61,"l":22.21,"c":22.58,"v":312450},{"d":"2007-03-21","o":22.62,"h":23.05,"l":22.5,"c":23.04,"v":387450},{"d":"2007-03-22","o":23.13,"h":23.66,"l":23.11,"c":23.53,"v":593400},{"d":"2007-03-23","o":23.57,"h":23.93,"l":23.43,"c":23.91,"v":862500},{"d":"2007-03-26","o":23.96,"h":24,"l":23.65,"c":23.94,"v":1132650},{"d":"2007-03-27","o":23.87,"h":24.1,"l":23.73,"c":24.07,"v":1020000},{"d":"2007-03-28","o":24.05,"h":24.26,"l":23.62,"c":24.21,"v":1242600},{"d":"2007-03-29","o":24.53,"h":24.7,"l":24.36,"c":24.69,"v":1319100},{"d":"2007-03-30","o":24.79,"h":24.83,"l":24.36,"c":24.49,"v":815700},{"d":"2007-04-02","o":24.51,"h":24.52,"l":24.13,"c":24.47,"v":630000},{"d":"2007-04-03","o":24.5,"h":24.69,"l":24.42,"c":24.46,"v":580950},{"d":"2007-04-04","o":24.49,"h":24.67,"l":24.34,"c":24.65,"v":523500},{"d":"2007-04-05","o":24.65,"h":24.95,"l":24.58,"c":24.81,"v":841200},{"d":"2007-04-09","o":24.85,"h":24.9,"l":24.71,"c":24.87,"v":557550},{"d":"2007-04-10","o":24.77,"h":24.91,"l":24.7,"c":24.81,"v":1162650},{"d":"2007-04-11","o":24.86,"h":24.93,"l":24.55,"c":24.71,"v":641550},{"d":"2007-04-12","o":24.57,"h":24.89,"l":24.34,"c":24.89,"v":375900},{"d":"2007-04-13","o":24.87,"h":24.95,"l":24.51,"c":24.95,"v":695850},{"d":"2007-04-16","o":24.97,"h":25.2,"l":24.77,"c":24.89,"v":957750},{"d":"2007-04-17","o":24.89,"h":24.91,"l":24.49,"c":24.73,"v":688050},{"d":"2007-04-18","o":24.74,"h":24.79,"l":24.51,"c":24.6,"v":478800},{"d":"2007-04-19","o":23.53,"h":24.04,"l":23.25,"c":23.75,"v":2373750},{"d":"2007-04-20","o":24.04,"h":24.17,"l":23.89,"c":24.1,"v":1325100},{"d":"2007-04-23","o":24.07,"h":24.36,"l":23.83,"c":24.17,"v":792600},{"d":"2007-04-24","o":24.13,"h":24.17,"l":23.87,"c":24.09,"v":478350},{"d":"2007-04-25","o":24.19,"h":24.3,"l":23.86,"c":24.2,"v":487650},{"d":"2007-04-26","o":24.2,"h":24.2,"l":23.91,"c":24.07,"v":404400},{"d":"2007-04-27","o":24.03,"h":24.07,"l":23.61,"c":23.79,"v":480300},{"d":"2007-04-30","o":23.75,"h":23.77,"l":23.45,"c":23.57,"v":612000},{"d":"2007-05-01","o":23.63,"h":23.72,"l":23.4,"c":23.67,"v":630000},{"d":"2007-05-02","o":23.73,"h":24.31,"l":23.65,"c":24.25,"v":543000},{"d":"2007-05-03","o":24.33,"h":24.49,"l":24.19,"c":24.37,"v":560850},{"d":"2007-05-04","o":24.47,"h":24.47,"l":23.75,"c":23.89,"v":559950},{"d":"2007-05-07","o":23.82,"h":24.19,"l":23.8,"c":24.07,"v":295950},{"d":"2007-05-08","o":23.93,"h":24.3,"l":23.86,"c":24.28,"v":533550},{"d":"2007-05-09","o":24.13,"h":24.49,"l":24.09,"c":24.34,"v":376800},{"d":"2007-05-10","o":24.23,"h":24.31,"l":23.73,"c":23.96,"v":375600},{"d":"2007-05-11","o":24.01,"h":24.13,"l":23.89,"c":23.97,"v":217950},{"d":"2007-05-14","o":23.96,"h":24.1,"l":23.77,"c":23.94,"v":417600},{"d":"2007-05-15","o":23.91,"h":24.26,"l":23.53,"c":23.55,"v":396450},{"d":"2007-05-16","o":23.53,"h":23.67,"l":23.33,"c":23.57,"v":693150},{"d":"2007-05-17","o":23.55,"h":23.57,"l":23.31,"c":23.45,"v":336150},{"d":"2007-05-18","o":23.46,"h":23.86,"l":23.12,"c":23.81,"v":391800},{"d":"2007-05-21","o":23.83,"h":24.09,"l":23.57,"c":24.07,"v":316650},{"d":"2007-05-22","o":23.99,"h":23.99,"l":23.65,"c":23.7,"v":541950},{"d":"2007-05-23","o":23.75,"h":24,"l":23.5,"c":23.77,"v":689550},{"d":"2007-05-24","o":23.79,"h":23.91,"l":23.45,"c":23.51,"v":357000},{"d":"2007-05-25","o":23.56,"h":23.89,"l":23.49,"c":23.65,"v":332250},{"d":"2007-05-29","o":23.73,"h":24.05,"l":23.57,"c":23.86,"v":269550},{"d":"2007-05-30","o":23.5,"h":23.53,"l":23.35,"c":23.41,"v":498450},{"d":"2007-05-31","o":23.5,"h":23.75,"l":23.5,"c":23.67,"v":790650},{"d":"2007-06-01","o":23.73,"h":24.1,"l":23.73,"c":23.97,"v":433650},{"d":"2007-06-04","o":23.93,"h":24.23,"l":23.89,"c":24.07,"v":433800},{"d":"2007-06-05","o":23.95,"h":23.98,"l":23.74,"c":23.75,"v":340050},{"d":"2007-06-06","o":23.57,"h":23.62,"l":23.31,"c":23.45,"v":450300},{"d":"2007-06-07","o":23.41,"h":23.65,"l":22.83,"c":22.87,"v":656100},{"d":"2007-06-08","o":22.87,"h":22.87,"l":22.47,"c":22.75,"v":881850},{"d":"2007-06-11","o":22.73,"h":23.03,"l":22.27,"c":22.95,"v":492750},{"d":"2007-06-12","o":22.83,"h":22.86,"l":22.53,"c":22.63,"v":555900},{"d":"2007-06-13","o":22.6,"h":22.81,"l":22.46,"c":22.63,"v":357150},{"d":"2007-06-14","o":22.67,"h":22.97,"l":22.59,"c":22.73,"v":526050},{"d":"2007-06-15","o":24,"h":24,"l":22.75,"c":22.91,"v":1370550},{"d":"2007-06-18","o":22.93,"h":22.97,"l":22.65,"c":22.85,"v":593550},{"d":"2007-06-19","o":22.77,"h":23.13,"l":22.67,"c":23.07,"v":442500},{"d":"2007-06-20","o":23.15,"h":23.25,"l":22.81,"c":22.83,"v":293850},{"d":"2007-06-21","o":22.73,"h":22.97,"l":22.57,"c":22.74,"v":409200},{"d":"2007-06-22","o":22.74,"h":22.74,"l":22.24,"c":22.59,"v":490650},{"d":"2007-06-25","o":22.57,"h":22.77,"l":22.36,"c":22.4,"v":491550},{"d":"2007-06-26","o":22.47,"h":23.05,"l":22.34,"c":22.84,"v":1126500},{"d":"2007-06-27","o":22.7,"h":23.33,"l":22.63,"c":23.33,"v":970650},{"d":"2007-06-28","o":23.35,"h":23.79,"l":23.27,"c":23.56,"v":1319700},{"d":"2007-06-29","o":23.59,"h":23.75,"l":23.12,"c":23.29,"v":869850},{"d":"2007-07-02","o":23.33,"h":23.41,"l":23.23,"c":23.33,"v":394650},{"d":"2007-07-03","o":23.3,"h":23.58,"l":23.21,"c":23.37,"v":173100},{"d":"2007-07-05","o":23.45,"h":23.71,"l":23.14,"c":23.35,"v":292650},{"d":"2007-07-06","o":23.4,"h":23.55,"l":23.25,"c":23.47,"v":252300},{"d":"2007-07-09","o":23.44,"h":23.53,"l":23.36,"c":23.41,"v":335700},{"d":"2007-07-10","o":23.35,"h":23.49,"l":22.95,"c":23.18,"v":359100},{"d":"2007-07-11","o":23.13,"h":23.85,"l":23.01,"c":23.79,"v":969300},{"d":"2007-07-12","o":24.03,"h":25.04,"l":24.01,"c":24.67,"v":1082550},{"d":"2007-07-13","o":24.77,"h":24.83,"l":24.31,"c":24.43,"v":377250},{"d":"2007-07-16","o":24.75,"h":24.81,"l":23.85,"c":24.06,"v":645300},{"d":"2007-07-17","o":24.13,"h":24.43,"l":24.08,"c":24.08,"v":339000},{"d":"2007-07-18","o":23.94,"h":24.04,"l":23.57,"c":23.78,"v":316500},{"d":"2007-07-19","o":23.9,"h":23.95,"l":23.58,"c":23.79,"v":218550},{"d":"2007-07-20","o":23.73,"h":23.78,"l":23.35,"c":23.51,"v":730800},{"d":"2007-07-23","o":23.52,"h":23.93,"l":23.35,"c":23.67,"v":469050},{"d":"2007-07-24","o":23.47,"h":23.47,"l":22.89,"c":23.06,"v":633000},{"d":"2007-07-25","o":23.83,"h":26.16,"l":23.57,"c":26.03,"v":2370300},{"d":"2007-07-26","o":25.6,"h":27.47,"l":25.6,"c":26.75,"v":1741650},{"d":"2007-07-27","o":26.71,"h":26.75,"l":25.69,"c":25.69,"v":1357800},{"d":"2007-07-30","o":25.69,"h":25.92,"l":25.19,"c":25.86,"v":629550},{"d":"2007-07-31","o":25.97,"h":26.13,"l":25.58,"c":25.63,"v":561450},{"d":"2007-08-01","o":25.73,"h":26.72,"l":25.73,"c":26.32,"v":855450},{"d":"2007-08-02","o":26.55,"h":27.01,"l":26.49,"c":26.77,"v":1093050},{"d":"2007-08-03","o":26.35,"h":26.59,"l":25.73,"c":25.91,"v":1217850},{"d":"2007-08-06","o":26.51,"h":26.52,"l":25.99,"c":26.52,"v":1133100},{"d":"2007-08-07","o":26.45,"h":27.66,"l":26.32,"c":27.55,"v":1776750},{"d":"2007-08-08","o":27.49,"h":28.62,"l":27.48,"c":28.03,"v":2096850},{"d":"2007-08-09","o":27.67,"h":29.55,"l":27.62,"c":28.2,"v":2385150},{"d":"2007-08-10","o":27.75,"h":28.17,"l":26.94,"c":27.35,"v":1273200},{"d":"2007-08-13","o":27.35,"h":27.87,"l":26.99,"c":27.74,"v":936000},{"d":"2007-08-14","o":27.7,"h":27.82,"l":26.92,"c":27.13,"v":670650},{"d":"2007-08-15","o":27.14,"h":27.69,"l":26.38,"c":26.47,"v":502800},{"d":"2007-08-16","o":26.41,"h":26.71,"l":25.57,"c":26.19,"v":972900},{"d":"2007-08-17","o":27.33,"h":27.95,"l":26.19,"c":26.71,"v":897450},{"d":"2007-08-20","o":26.77,"h":27.05,"l":26.37,"c":26.71,"v":412650},{"d":"2007-08-21","o":26.93,"h":27.07,"l":26.55,"c":26.69,"v":258600},{"d":"2007-08-22","o":27,"h":27.53,"l":26.66,"c":26.95,"v":315000},{"d":"2007-08-23","o":27.1,"h":27.11,"l":26.34,"c":26.4,"v":338250},{"d":"2007-08-24","o":26.37,"h":26.77,"l":26.31,"c":26.59,"v":414600},{"d":"2007-08-27","o":26.43,"h":26.67,"l":26.29,"c":26.46,"v":333000},{"d":"2007-08-28","o":26.39,"h":26.62,"l":26.15,"c":26.19,"v":420900},{"d":"2007-08-29","o":26.4,"h":26.69,"l":26.13,"c":26.64,"v":399150},{"d":"2007-08-30","o":26.43,"h":26.83,"l":26.37,"c":26.61,"v":339450},{"d":"2007-08-31","o":26.99,"h":26.99,"l":26.46,"c":26.6,"v":347400},{"d":"2007-09-04","o":26.53,"h":26.9,"l":26.47,"c":26.48,"v":366300},{"d":"2007-09-05","o":26.41,"h":26.58,"l":26.19,"c":26.33,"v":209100},{"d":"2007-09-06","o":26.46,"h":26.59,"l":26.19,"c":26.52,"v":150450},{"d":"2007-09-07","o":26.13,"h":26.39,"l":25.87,"c":26.1,"v":290100},{"d":"2007-09-10","o":26.38,"h":26.83,"l":26.19,"c":26.71,"v":384450},{"d":"2007-09-11","o":26.79,"h":27.21,"l":26.63,"c":27.16,"v":207150},{"d":"2007-09-12","o":27.05,"h":27.25,"l":26.73,"c":26.81,"v":199050},{"d":"2007-09-13","o":26.87,"h":26.93,"l":26.53,"c":26.59,"v":272700},{"d":"2007-09-14","o":26.25,"h":26.25,"l":25.55,"c":26.11,"v":405300},{"d":"2007-09-17","o":26.09,"h":26.13,"l":25,"c":25.05,"v":519150},{"d":"2007-09-18","o":25.14,"h":26.33,"l":25.14,"c":25.93,"v":570300},{"d":"2007-09-19","o":26.33,"h":26.83,"l":26.16,"c":26.29,"v":354450},{"d":"2007-09-20","o":26.22,"h":26.37,"l":25.61,"c":25.84,"v":307950},{"d":"2007-09-21","o":26.07,"h":26.19,"l":25.43,"c":25.87,"v":750900},{"d":"2007-09-24","o":25.91,"h":26.47,"l":25.87,"c":26.04,"v":255750},{"d":"2007-09-25","o":25.92,"h":26.09,"l":25.77,"c":25.99,"v":231150},{"d":"2007-09-26","o":26.19,"h":26.4,"l":26.07,"c":26.25,"v":181950},{"d":"2007-09-27","o":26.35,"h":26.55,"l":25.98,"c":26.05,"v":230100},{"d":"2007-09-28","o":25.98,"h":25.98,"l":25.15,"c":25.39,"v":478800},{"d":"2007-10-01","o":25.39,"h":26.33,"l":25.39,"c":26.21,"v":341250},{"d":"2007-10-02","o":26.19,"h":26.46,"l":25.73,"c":26.22,"v":265350},{"d":"2007-10-03","o":26.1,"h":26.18,"l":25.89,"c":26.13,"v":278850},{"d":"2007-10-04","o":26.21,"h":26.61,"l":26.03,"c":26.37,"v":175050},{"d":"2007-10-05","o":26.65,"h":26.73,"l":26.34,"c":26.51,"v":266700},{"d":"2007-10-08","o":26.51,"h":26.69,"l":26.46,"c":26.53,"v":151350},{"d":"2007-10-09","o":26.49,"h":26.69,"l":25.74,"c":26.6,"v":553050},{"d":"2007-10-10","o":26.65,"h":26.71,"l":25.43,"c":26.36,"v":361050},{"d":"2007-10-11","o":26.44,"h":26.63,"l":25.85,"c":26.01,"v":322200},{"d":"2007-10-12","o":25.96,"h":26.49,"l":25.96,"c":26.12,"v":189300},{"d":"2007-10-15","o":26.04,"h":26.23,"l":25.74,"c":25.95,"v":272100},{"d":"2007-10-16","o":25.9,"h":26.04,"l":25.38,"c":25.42,"v":252150},{"d":"2007-10-17","o":25.63,"h":25.69,"l":24.93,"c":25.19,"v":347550},{"d":"2007-10-18","o":25.17,"h":25.73,"l":24.99,"c":25.38,"v":414900},{"d":"2007-10-19","o":25.37,"h":25.52,"l":25.01,"c":25.01,"v":488850},{"d":"2007-10-22","o":24.87,"h":25.5,"l":24.43,"c":25.23,"v":452100},{"d":"2007-10-23","o":23.33,"h":25.34,"l":22.22,"c":25.34,"v":2833800},{"d":"2007-10-24","o":25.15,"h":26.43,"l":24.7,"c":26.25,"v":1054200},{"d":"2007-10-25","o":26.29,"h":26.77,"l":26.17,"c":26.28,"v":1035300},{"d":"2007-10-26","o":26.53,"h":26.75,"l":25.93,"c":26.75,"v":461100},{"d":"2007-10-29","o":27.09,"h":27.37,"l":26.77,"c":27.31,"v":505650},{"d":"2007-10-30","o":27.18,"h":27.61,"l":26.67,"c":26.73,"v":537150},{"d":"2007-10-31","o":26.73,"h":27.15,"l":26.36,"c":27.03,"v":441900},{"d":"2007-11-01","o":27,"h":27,"l":26.29,"c":26.31,"v":547200},{"d":"2007-11-02","o":26.57,"h":26.75,"l":26,"c":26.63,"v":349650},{"d":"2007-11-05","o":26.32,"h":26.43,"l":26.01,"c":26.17,"v":590400},{"d":"2007-11-06","o":26.21,"h":26.58,"l":26.07,"c":26.54,"v":224550},{"d":"2007-11-07","o":26.17,"h":26.65,"l":26.11,"c":26.53,"v":736350},{"d":"2007-11-08","o":26.73,"h":26.9,"l":26.06,"c":26.78,"v":391950},{"d":"2007-11-09","o":26.5,"h":26.89,"l":26.27,"c":26.54,"v":338250},{"d":"2007-11-12","o":26.61,"h":27.38,"l":26.48,"c":26.59,"v":634350},{"d":"2007-11-13","o":26.84,"h":26.84,"l":26.42,"c":26.73,"v":338850},{"d":"2007-11-14","o":26.79,"h":26.89,"l":26.38,"c":26.45,"v":400500},{"d":"2007-11-15","o":26.27,"h":26.9,"l":26.27,"c":26.59,"v":296250},{"d":"2007-11-16","o":26.63,"h":27.07,"l":26.17,"c":26.7,"v":467100},{"d":"2007-11-19","o":26.51,"h":26.72,"l":25.9,"c":26.39,"v":346650},{"d":"2007-11-20","o":26.33,"h":26.61,"l":25.83,"c":26.09,"v":346800},{"d":"2007-11-21","o":25.99,"h":26.54,"l":25.85,"c":25.85,"v":240300},{"d":"2007-11-23","o":25.85,"h":26.47,"l":25.85,"c":26.15,"v":115500},{"d":"2007-11-26","o":26.13,"h":26.13,"l":25.46,"c":25.6,"v":587700},{"d":"2007-11-27","o":25.67,"h":25.99,"l":25.34,"c":25.63,"v":362550},{"d":"2007-11-28","o":25.93,"h":26.68,"l":25.83,"c":26.68,"v":338400},{"d":"2007-11-29","o":26.63,"h":26.83,"l":26.11,"c":26.17,"v":272100},{"d":"2007-11-30","o":26.45,"h":26.5,"l":26.02,"c":26.18,"v":346950},{"d":"2007-12-03","o":26.11,"h":26.63,"l":25.81,"c":25.87,"v":386850},{"d":"2007-12-04","o":25.65,"h":25.89,"l":25.41,"c":25.41,"v":546150},{"d":"2007-12-05","o":25.71,"h":26.13,"l":25.55,"c":26.09,"v":392400},{"d":"2007-12-06","o":25.95,"h":26.75,"l":25.95,"c":26.59,"v":502350},{"d":"2007-12-07","o":26.61,"h":27.69,"l":26.37,"c":27.07,"v":435900},{"d":"2007-12-10","o":27.07,"h":27.82,"l":26.91,"c":27.41,"v":458400},{"d":"2007-12-11","o":27.49,"h":27.62,"l":26.13,"c":26.23,"v":542550},{"d":"2007-12-12","o":26.87,"h":27.06,"l":25.57,"c":25.85,"v":417450},{"d":"2007-12-13","o":25.79,"h":26.27,"l":25.53,"c":26.17,"v":240450},{"d":"2007-12-14","o":26.11,"h":26.63,"l":25.8,"c":26.29,"v":364500},{"d":"2007-12-17","o":26.12,"h":26.39,"l":25.82,"c":25.89,"v":309600},{"d":"2007-12-18","o":26.05,"h":26.45,"l":25.51,"c":26.39,"v":350100},{"d":"2007-12-19","o":26.41,"h":27.21,"l":26.38,"c":26.91,"v":477150},{"d":"2007-12-20","o":27.13,"h":27.96,"l":27.08,"c":27.79,"v":424950},{"d":"2007-12-21","o":28.42,"h":28.5,"l":27.96,"c":28.19,"v":754200},{"d":"2007-12-24","o":28.34,"h":28.65,"l":28.23,"c":28.41,"v":139050},{"d":"2007-12-26","o":28.39,"h":29.68,"l":28.32,"c":29.18,"v":527850},{"d":"2007-12-27","o":29.18,"h":29.23,"l":28.29,"c":28.29,"v":416550},{"d":"2007-12-28","o":28.29,"h":29.07,"l":28.29,"c":28.33,"v":498450},{"d":"2007-12-31","o":28.15,"h":28.76,"l":28.15,"c":28.29,"v":417750},{"d":"2008-01-02","o":28.22,"h":28.68,"l":27.7,"c":28.05,"v":643950},{"d":"2008-01-03","o":28.13,"h":28.13,"l":27.29,"c":27.56,"v":638100},{"d":"2008-01-04","o":27.25,"h":27.79,"l":26.64,"c":27.39,"v":512550},{"d":"2008-01-07","o":27.57,"h":29,"l":27.48,"c":28.46,"v":617400},{"d":"2008-01-08","o":28.57,"h":28.93,"l":27.59,"c":27.61,"v":725250},{"d":"2008-01-09","o":27.55,"h":28.09,"l":27.23,"c":27.75,"v":403950},{"d":"2008-01-10","o":27.52,"h":28.27,"l":27.18,"c":27.91,"v":361650},{"d":"2008-01-11","o":27.65,"h":28.09,"l":27.6,"c":27.84,"v":631350},{"d":"2008-01-14","o":28.03,"h":28.8,"l":27.85,"c":28.58,"v":472050},{"d":"2008-01-15","o":28.23,"h":28.54,"l":27.91,"c":28.23,"v":324150},{"d":"2008-01-16","o":28.21,"h":28.93,"l":28.17,"c":28.74,"v":507000},{"d":"2008-01-17","o":28.89,"h":28.9,"l":28.03,"c":28.27,"v":581850},{"d":"2008-01-18","o":28.37,"h":28.37,"l":27.32,"c":27.67,"v":753900},{"d":"2008-01-22","o":26.62,"h":27.77,"l":26.62,"c":27.38,"v":644700},{"d":"2008-01-23","o":26.87,"h":27.67,"l":26.31,"c":27.53,"v":692700},{"d":"2008-01-24","o":27.68,"h":27.96,"l":26.51,"c":26.51,"v":661800},{"d":"2008-01-25","o":26.76,"h":27.07,"l":26.25,"c":26.43,"v":463650},{"d":"2008-01-28","o":26.42,"h":27.15,"l":26.26,"c":27.09,"v":480900},{"d":"2008-01-29","o":27.17,"h":27.29,"l":26.63,"c":27.07,"v":598350},{"d":"2008-01-30","o":26.95,"h":27.53,"l":26.61,"c":27.15,"v":701700},{"d":"2008-01-31","o":27.01,"h":27.79,"l":26.79,"c":27.55,"v":590850},{"d":"2008-02-01","o":27.67,"h":28.17,"l":27.43,"c":27.59,"v":405300},{"d":"2008-02-04","o":27.48,"h":27.95,"l":27.15,"c":27.59,"v":538200},{"d":"2008-02-05","o":28.17,"h":30.57,"l":28.17,"c":29.52,"v":2160150},{"d":"2008-02-06","o":29.69,"h":29.69,"l":28.75,"c":28.85,"v":953550},{"d":"2008-02-07","o":28.67,"h":29.52,"l":28.65,"c":29.22,"v":738600},{"d":"2008-02-08","o":29.13,"h":29.33,"l":28.85,"c":29.1,"v":546600},{"d":"2008-02-11","o":29.05,"h":29.53,"l":29.05,"c":29.25,"v":821550},{"d":"2008-02-12","o":29.4,"h":30.25,"l":29.27,"c":29.99,"v":894150},{"d":"2008-02-13","o":30.22,"h":30.32,"l":29.97,"c":30.19,"v":855900},{"d":"2008-02-14","o":30.31,"h":30.31,"l":29.75,"c":29.78,"v":793500},{"d":"2008-02-15","o":29.46,"h":29.66,"l":28.75,"c":29.11,"v":713250},{"d":"2008-02-19","o":29.37,"h":29.73,"l":29.09,"c":29.27,"v":976950},{"d":"2008-02-20","o":29.11,"h":29.47,"l":28.82,"c":29.42,"v":918300},{"d":"2008-02-21","o":29.5,"h":29.59,"l":28.72,"c":28.95,"v":726150},{"d":"2008-02-22","o":28.79,"h":29.14,"l":28.35,"c":29.04,"v":596700},{"d":"2008-02-25","o":28.99,"h":29.65,"l":28.99,"c":29.33,"v":804300},{"d":"2008-02-26","o":29.17,"h":29.69,"l":29.17,"c":29.37,"v":522000},{"d":"2008-02-27","o":29.14,"h":29.55,"l":28.73,"c":28.76,"v":628200},{"d":"2008-02-28","o":28.59,"h":29.28,"l":28.45,"c":29.17,"v":555600},{"d":"2008-02-29","o":28.87,"h":29,"l":28.59,"c":28.65,"v":455700},{"d":"2008-03-03","o":28.72,"h":29.61,"l":28.71,"c":29.37,"v":796950},{"d":"2008-03-04","o":29.12,"h":29.41,"l":28.71,"c":29.29,"v":1083300},{"d":"2008-03-05","o":29.29,"h":29.45,"l":28.75,"c":28.83,"v":475500},{"d":"2008-03-06","o":28.67,"h":28.99,"l":28.13,"c":28.24,"v":506850},{"d":"2008-03-07","o":27.99,"h":28.33,"l":27.86,"c":28.04,"v":363600},{"d":"2008-03-10","o":28.13,"h":28.49,"l":27.61,"c":27.8,"v":468450},{"d":"2008-03-11","o":28.45,"h":28.68,"l":27.69,"c":28.03,"v":707400},{"d":"2008-03-12","o":28.19,"h":28.73,"l":28.05,"c":28.3,"v":599700},{"d":"2008-03-13","o":28,"h":29.02,"l":27.87,"c":28.55,"v":547200},{"d":"2008-03-14","o":28.52,"h":28.79,"l":27.71,"c":27.93,"v":962700},{"d":"2008-03-17","o":27.65,"h":28.63,"l":27.63,"c":28,"v":681000},{"d":"2008-03-18","o":28.48,"h":29.03,"l":28.21,"c":29.01,"v":468600},{"d":"2008-03-19","o":29.32,"h":29.65,"l":28.79,"c":28.79,"v":849150},{"d":"2008-03-20","o":29.53,"h":29.6,"l":27.73,"c":28.11,"v":1768050},{"d":"2008-03-24","o":28.08,"h":28.15,"l":27.35,"c":27.99,"v":930750},{"d":"2008-03-25","o":28.2,"h":28.35,"l":27.86,"c":27.96,"v":869850},{"d":"2008-03-26","o":27.77,"h":27.81,"l":27.04,"c":27.09,"v":1090350},{"d":"2008-03-27","o":27.2,"h":27.51,"l":26.85,"c":27.17,"v":1291800},{"d":"2008-03-28","o":27.27,"h":27.32,"l":26.65,"c":26.73,"v":771900},{"d":"2008-03-31","o":26.99,"h":26.99,"l":26.06,"c":26.23,"v":1529250},{"d":"2008-04-01","o":26.53,"h":26.79,"l":25.99,"c":26.79,"v":2160750},{"d":"2008-04-02","o":26.6,"h":26.85,"l":26.37,"c":26.73,"v":1072800},{"d":"2008-04-03","o":26.57,"h":27.23,"l":26.54,"c":27.11,"v":617400},{"d":"2008-04-04","o":27.07,"h":27.85,"l":27.07,"c":27.58,"v":564750},{"d":"2008-04-07","o":27.85,"h":27.85,"l":27.15,"c":27.24,"v":474150},{"d":"2008-04-08","o":27.02,"h":27.55,"l":27.02,"c":27.33,"v":442650},{"d":"2008-04-09","o":27.26,"h":27.53,"l":27.2,"c":27.33,"v":353700},{"d":"2008-04-10","o":27.38,"h":27.97,"l":27.28,"c":27.81,"v":852900},{"d":"2008-04-11","o":27.86,"h":27.86,"l":27.33,"c":27.46,"v":383400},{"d":"2008-04-14","o":27.6,"h":27.6,"l":26.83,"c":27.2,"v":1160100},{"d":"2008-04-15","o":27.32,"h":27.32,"l":26.5,"c":26.54,"v":1080150},{"d":"2008-04-16","o":26.85,"h":26.95,"l":26.37,"c":26.79,"v":438000},{"d":"2008-04-17","o":26.72,"h":26.73,"l":26.27,"c":26.37,"v":599250},{"d":"2008-04-18","o":26.75,"h":27,"l":26.59,"c":26.69,"v":324300},{"d":"2008-04-21","o":26.63,"h":27.53,"l":26.44,"c":27.16,"v":832350},{"d":"2008-04-22","o":28.21,"h":30,"l":27.98,"c":29.15,"v":1683150},{"d":"2008-04-23","o":29.47,"h":30,"l":29.26,"c":29.65,"v":1130700},{"d":"2008-04-24","o":29.58,"h":31.24,"l":29.58,"c":30.77,"v":1226550},{"d":"2008-04-25","o":30.49,"h":31.15,"l":30.09,"c":30.77,"v":663150},{"d":"2008-04-28","o":30.61,"h":31.23,"l":30.55,"c":30.97,"v":1050450},{"d":"2008-04-29","o":31.06,"h":31.41,"l":30.98,"c":31.21,"v":580500},{"d":"2008-04-30","o":29.7,"h":30.92,"l":29.69,"c":30.21,"v":1148550},{"d":"2008-05-01","o":30.13,"h":30.76,"l":30.01,"c":30.67,"v":641700},{"d":"2008-05-02","o":30.86,"h":30.89,"l":29.88,"c":29.93,"v":602400},{"d":"2008-05-05","o":29.83,"h":30.16,"l":29.79,"c":30.01,"v":752700},{"d":"2008-05-06","o":30.17,"h":32.05,"l":29.8,"c":30.39,"v":493800},{"d":"2008-05-07","o":30.37,"h":30.48,"l":29.73,"c":29.75,"v":405900},{"d":"2008-05-08","o":29.93,"h":30.5,"l":29.73,"c":30.45,"v":830400},{"d":"2008-05-09","o":30.18,"h":30.59,"l":29.95,"c":30.47,"v":428850},{"d":"2008-05-12","o":30.67,"h":31.13,"l":30.29,"c":30.93,"v":588600},{"d":"2008-05-13","o":31.03,"h":31.37,"l":30.83,"c":31.37,"v":416100},{"d":"2008-05-14","o":31.33,"h":31.48,"l":30.83,"c":30.97,"v":437700},{"d":"2008-05-15","o":30.85,"h":31.05,"l":30.33,"c":30.91,"v":256800},{"d":"2008-05-16","o":31.06,"h":31.06,"l":30.36,"c":30.77,"v":366750},{"d":"2008-05-19","o":30.64,"h":31.4,"l":30.64,"c":31,"v":420150},{"d":"2008-05-20","o":30.81,"h":32.02,"l":30.81,"c":31.08,"v":709200},{"d":"2008-05-21","o":31.04,"h":31.46,"l":31.01,"c":31.27,"v":717900},{"d":"2008-05-22","o":31.37,"h":31.96,"l":31.27,"c":31.63,"v":589050},{"d":"2008-05-23","o":31.4,"h":31.61,"l":30.95,"c":31.1,"v":365100},{"d":"2008-05-27","o":31.19,"h":31.71,"l":31,"c":31.37,"v":533850},{"d":"2008-05-28","o":31.55,"h":31.77,"l":31.15,"c":31.37,"v":333900},{"d":"2008-05-29","o":31.54,"h":32.22,"l":31.19,"c":31.66,"v":388800},{"d":"2008-05-30","o":31.63,"h":32.03,"l":31.44,"c":31.65,"v":567900},{"d":"2008-06-02","o":31.68,"h":31.9,"l":31.13,"c":31.71,"v":817650},{"d":"2008-06-03","o":31.89,"h":31.89,"l":30.94,"c":31.35,"v":788550},{"d":"2008-06-04","o":31.27,"h":32.27,"l":31.17,"c":32.02,"v":841650},{"d":"2008-06-05","o":31.99,"h":32.95,"l":31.95,"c":32.87,"v":704400},{"d":"2008-06-06","o":32.59,"h":33.17,"l":32.36,"c":32.41,"v":716250},{"d":"2008-06-09","o":32.59,"h":32.77,"l":32.05,"c":32.38,"v":811500},{"d":"2008-06-10","o":32.08,"h":32.58,"l":31.82,"c":31.85,"v":920400},{"d":"2008-06-11","o":31.7,"h":31.8,"l":30.93,"c":30.93,"v":776100},{"d":"2008-06-12","o":31.11,"h":31.34,"l":30.93,"c":31.19,"v":1155450},{"d":"2008-06-13","o":31.23,"h":31.51,"l":31.1,"c":31.2,"v":768900},{"d":"2008-06-16","o":31.15,"h":31.98,"l":31.05,"c":31.72,"v":1461300},{"d":"2008-06-17","o":31.59,"h":32.07,"l":31.29,"c":31.55,"v":1156200},{"d":"2008-06-18","o":31.33,"h":32.55,"l":31.31,"c":32.15,"v":1279800},{"d":"2008-06-19","o":32.13,"h":32.33,"l":31.65,"c":32.31,"v":580950},{"d":"2008-06-20","o":30.99,"h":31.47,"l":30.21,"c":30.81,"v":2685600},{"d":"2008-06-23","o":30.94,"h":31.22,"l":30.69,"c":30.89,"v":1315500},{"d":"2008-06-24","o":30.8,"h":31.12,"l":30.35,"c":30.67,"v":819300},{"d":"2008-06-25","o":30.7,"h":31.35,"l":30.45,"c":31.35,"v":996000},{"d":"2008-06-26","o":30.94,"h":31.27,"l":30.73,"c":30.88,"v":835950},{"d":"2008-06-27","o":30.98,"h":31.39,"l":30.83,"c":30.87,"v":1910550},{"d":"2008-06-30","o":30.8,"h":30.97,"l":30.46,"c":30.46,"v":851550},{"d":"2008-07-01","o":30.15,"h":30.35,"l":29.88,"c":30.09,"v":782250},{"d":"2008-07-02","o":29.99,"h":30.35,"l":29.83,"c":29.95,"v":820650},{"d":"2008-07-03","o":29.96,"h":29.99,"l":29.46,"c":29.49,"v":256950},{"d":"2008-07-07","o":29.57,"h":30.12,"l":29.35,"c":29.92,"v":1002900},{"d":"2008-07-08","o":29.97,"h":31.27,"l":29.96,"c":31.19,"v":1035450},{"d":"2008-07-09","o":31.26,"h":32.05,"l":31.19,"c":31.27,"v":851250},{"d":"2008-07-10","o":31.27,"h":31.78,"l":30.84,"c":31.54,"v":624000},{"d":"2008-07-11","o":31.37,"h":32.08,"l":31.07,"c":31.97,"v":811350},{"d":"2008-07-14","o":32.16,"h":32.54,"l":31.59,"c":31.85,"v":724200},{"d":"2008-07-15","o":31.79,"h":32.67,"l":31.45,"c":32.07,"v":1226550},{"d":"2008-07-16","o":32.26,"h":33.11,"l":32.17,"c":32.67,"v":655350},{"d":"2008-07-17","o":32.67,"h":33.09,"l":32.12,"c":32.97,"v":793650},{"d":"2008-07-18","o":32.97,"h":33.16,"l":32.21,"c":32.61,"v":486300},{"d":"2008-07-21","o":32.79,"h":32.81,"l":31.81,"c":32.03,"v":741600},{"d":"2008-07-22","o":31.81,"h":32.99,"l":31.81,"c":32.97,"v":773400},{"d":"2008-07-23","o":32.99,"h":33.45,"l":32.51,"c":32.87,"v":750750},{"d":"2008-07-24","o":33.99,"h":34.27,"l":32.23,"c":32.41,"v":1638000},{"d":"2008-07-25","o":32.41,"h":33.14,"l":31.9,"c":32.95,"v":962250},{"d":"2008-07-28","o":32.69,"h":33.06,"l":31.79,"c":32.16,"v":1410450},{"d":"2008-07-29","o":33.27,"h":33.33,"l":31.07,"c":31.2,"v":1835250},{"d":"2008-07-30","o":31.24,"h":31.34,"l":30.65,"c":30.85,"v":923850},{"d":"2008-07-31","o":30.65,"h":30.86,"l":30,"c":30.61,"v":1168200},{"d":"2008-08-01","o":30.61,"h":30.7,"l":29.62,"c":30.11,"v":1201500},{"d":"2008-08-04","o":29.96,"h":30.4,"l":29.93,"c":30.17,"v":854700},{"d":"2008-08-05","o":30.34,"h":30.56,"l":30.12,"c":30.39,"v":1012800},{"d":"2008-08-06","o":30.39,"h":30.67,"l":30.01,"c":30.42,"v":815550},{"d":"2008-08-07","o":30.31,"h":30.58,"l":30.29,"c":30.36,"v":757950},{"d":"2008-08-08","o":30.33,"h":30.77,"l":30.33,"c":30.62,"v":610050},{"d":"2008-08-11","o":30.55,"h":30.76,"l":30.41,"c":30.56,"v":650100},{"d":"2008-08-12","o":30.71,"h":30.71,"l":30.31,"c":30.63,"v":486300},{"d":"2008-08-13","o":30.54,"h":30.98,"l":30.28,"c":30.8,"v":442350},{"d":"2008-08-14","o":30.75,"h":30.91,"l":30.5,"c":30.8,"v":1015950},{"d":"2008-08-15","o":30.77,"h":31.45,"l":30.48,"c":30.79,"v":909300},{"d":"2008-08-18","o":30.93,"h":30.98,"l":30.49,"c":30.57,"v":443100},{"d":"2008-08-19","o":30.48,"h":30.73,"l":30.47,"c":30.61,"v":464400},{"d":"2008-08-20","o":30.65,"h":30.96,"l":30.47,"c":30.59,"v":882150},{"d":"2008-08-21","o":30.29,"h":30.59,"l":30.05,"c":30.48,"v":634950},{"d":"2008-08-22","o":30.59,"h":30.82,"l":30.49,"c":30.68,"v":501300},{"d":"2008-08-25","o":30.68,"h":30.68,"l":30.27,"c":30.34,"v":420300},{"d":"2008-08-26","o":30.34,"h":30.48,"l":30.23,"c":30.42,"v":518100},{"d":"2008-08-27","o":30.37,"h":31.07,"l":30.34,"c":30.71,"v":459150},{"d":"2008-08-28","o":30.77,"h":31.2,"l":30.55,"c":30.99,"v":498450},{"d":"2008-08-29","o":30.9,"h":31.03,"l":30.63,"c":30.75,"v":486900},{"d":"2008-09-02","o":31.02,"h":31.21,"l":30.46,"c":30.68,"v":654750},{"d":"2008-09-03","o":30.57,"h":30.81,"l":30.49,"c":30.71,"v":969000},{"d":"2008-09-04","o":30.57,"h":30.79,"l":30.29,"c":30.33,"v":871950},{"d":"2008-09-05","o":30.28,"h":30.45,"l":29.93,"c":30.12,"v":638850},{"d":"2008-09-08","o":30.7,"h":31.02,"l":30.41,"c":30.81,"v":625350},{"d":"2008-09-09","o":30.91,"h":31.49,"l":30.81,"c":30.99,"v":694500},{"d":"2008-09-10","o":31.21,"h":31.4,"l":30.37,"c":30.58,"v":1085400},{"d":"2008-09-11","o":30.21,"h":31.03,"l":29.89,"c":30.44,"v":822150},{"d":"2008-09-12","o":30.1,"h":30.73,"l":29.95,"c":30.41,"v":468600},{"d":"2008-09-15","o":29.39,"h":30.73,"l":29.33,"c":30.17,"v":467100},{"d":"2008-09-16","o":29.94,"h":30.68,"l":29.94,"c":30.68,"v":847350},{"d":"2008-09-17","o":30.26,"h":31.81,"l":30.19,"c":31.17,"v":1309050},{"d":"2008-09-18","o":31.59,"h":32.31,"l":31.33,"c":32,"v":1409400},{"d":"2008-09-19","o":32.39,"h":33.64,"l":31.87,"c":32.09,"v":1713300},{"d":"2008-09-22","o":31.82,"h":32.53,"l":31.53,"c":31.91,"v":746250},{"d":"2008-09-23","o":31.81,"h":32.4,"l":31.76,"c":32,"v":627750},{"d":"2008-09-24","o":36.67,"h":36.67,"l":32.02,"c":32.19,"v":639900},{"d":"2008-09-25","o":32.34,"h":32.35,"l":31.54,"c":31.93,"v":545100},{"d":"2008-09-26","o":31.71,"h":32.88,"l":31.52,"c":32.82,"v":542550},{"d":"2008-09-29","o":32.5,"h":32.83,"l":31.14,"c":31.79,"v":1017000},{"d":"2008-09-30","o":31.96,"h":32.55,"l":31.17,"c":32.33,"v":902250},{"d":"2008-10-01","o":32.23,"h":32.26,"l":31.49,"c":31.7,"v":543000},{"d":"2008-10-02","o":31.4,"h":32.34,"l":30.8,"c":30.97,"v":564150},{"d":"2008-10-03","o":31.31,"h":31.58,"l":30.34,"c":30.34,"v":636000},{"d":"2008-10-06","o":30,"h":30.15,"l":28.3,"c":29.33,"v":985650},{"d":"2008-10-07","o":29.59,"h":30.07,"l":28.46,"c":28.77,"v":1152150},{"d":"2008-10-08","o":28.29,"h":29.01,"l":27.97,"c":28.03,"v":1269600},{"d":"2008-10-09","o":28.13,"h":28.21,"l":25.95,"c":25.95,"v":1292250},{"d":"2008-10-10","o":25.46,"h":25.65,"l":23.96,"c":25.39,"v":2263800},{"d":"2008-10-13","o":26.64,"h":26.83,"l":26.04,"c":26.83,"v":295500},{"d":"2008-10-14","o":27.3,"h":27.64,"l":26.43,"c":26.99,"v":940350},{"d":"2008-10-15","o":26.62,"h":27.15,"l":24.97,"c":24.97,"v":677400},{"d":"2008-10-16","o":24.85,"h":25.81,"l":23.97,"c":25.73,"v":763800},{"d":"2008-10-17","o":25.17,"h":26.65,"l":23.97,"c":25.38,"v":828900},{"d":"2008-10-20","o":25.51,"h":26.25,"l":25.21,"c":26.25,"v":506250},{"d":"2008-10-21","o":25.92,"h":26.32,"l":25.65,"c":25.9,"v":436950},{"d":"2008-10-22","o":25.38,"h":25.71,"l":24.62,"c":24.93,"v":566100},{"d":"2008-10-23","o":25.05,"h":25.19,"l":23.64,"c":24.65,"v":804450},{"d":"2008-10-24","o":23.73,"h":25.33,"l":23.27,"c":24.93,"v":893250},{"d":"2008-10-27","o":24.85,"h":25.07,"l":24.05,"c":24.75,"v":658050},{"d":"2008-10-28","o":25.33,"h":26.67,"l":24.99,"c":26.18,"v":1675350},{"d":"2008-10-29","o":26.45,"h":28.29,"l":26.08,"c":27.33,"v":1124100},{"d":"2008-10-30","o":27.91,"h":28.19,"l":27.03,"c":27.33,"v":943950},{"d":"2008-10-31","o":27.19,"h":29.23,"l":27.06,"c":28.85,"v":1117650},{"d":"2008-11-03","o":29.01,"h":29.71,"l":28.36,"c":29.55,"v":748800},{"d":"2008-11-04","o":29.57,"h":30.11,"l":29.33,"c":29.37,"v":934200},{"d":"2008-11-05","o":29.16,"h":29.16,"l":27.42,"c":27.53,"v":1048800},{"d":"2008-11-06","o":27.28,"h":28.11,"l":27.28,"c":27.39,"v":607800},{"d":"2008-11-07","o":27.48,"h":28.05,"l":27.08,"c":27.53,"v":680700},{"d":"2008-11-10","o":27.94,"h":28.03,"l":27.09,"c":27.32,"v":482850},{"d":"2008-11-11","o":27.06,"h":27.17,"l":26.48,"c":26.88,"v":796650},{"d":"2008-11-12","o":26.59,"h":26.61,"l":25.53,"c":25.67,"v":541800},{"d":"2008-11-13","o":25.73,"h":27.84,"l":25.72,"c":27.73,"v":1158450},{"d":"2008-11-14","o":27.22,"h":27.83,"l":26.1,"c":26.13,"v":674550},{"d":"2008-11-17","o":26.02,"h":26.51,"l":25.67,"c":25.8,"v":523800},{"d":"2008-11-18","o":25.91,"h":26.61,"l":25.15,"c":25.93,"v":565350},{"d":"2008-11-19","o":25.97,"h":26.89,"l":25.52,"c":25.61,"v":1714950},{"d":"2008-11-20","o":25.4,"h":25.91,"l":24.4,"c":24.5,"v":1004250},{"d":"2008-11-21","o":24.55,"h":26.15,"l":24.08,"c":26,"v":1421550},{"d":"2008-11-24","o":26.29,"h":27.02,"l":25.97,"c":26.74,"v":980550},{"d":"2008-11-25","o":27.03,"h":27.05,"l":25.67,"c":26.77,"v":901800},{"d":"2008-11-26","o":25.89,"h":27.54,"l":25.89,"c":27.54,"v":498900},{"d":"2008-11-28","o":27.37,"h":27.73,"l":26.83,"c":27.69,"v":224250},{"d":"2008-12-01","o":26.87,"h":26.97,"l":24.99,"c":25.11,"v":940950},{"d":"2008-12-02","o":25.53,"h":26.03,"l":24.85,"c":25.99,"v":554400},{"d":"2008-12-03","o":25.47,"h":26.23,"l":24.99,"c":25.85,"v":790650},{"d":"2008-12-04","o":25.69,"h":25.81,"l":23.95,"c":24.74,"v":1172100},{"d":"2008-12-05","o":24.53,"h":25.37,"l":23.76,"c":25.37,"v":771300},{"d":"2008-12-08","o":25.83,"h":26.36,"l":25.01,"c":25.33,"v":676200},{"d":"2008-12-09","o":25.07,"h":26.09,"l":25.02,"c":25.37,"v":794700},{"d":"2008-12-10","o":25.49,"h":25.8,"l":24.69,"c":25.09,"v":625050},{"d":"2008-12-11","o":24.98,"h":24.98,"l":24.04,"c":24.35,"v":903300},{"d":"2008-12-12","o":24.01,"h":25.38,"l":23.95,"c":25.23,"v":559050},{"d":"2008-12-15","o":25.26,"h":25.4,"l":24.2,"c":24.62,"v":782250},{"d":"2008-12-16","o":24.58,"h":25.49,"l":24.58,"c":25.33,"v":769350},{"d":"2008-12-17","o":25.07,"h":25.29,"l":24.58,"c":24.92,"v":1095450},{"d":"2008-12-18","o":24.87,"h":25.43,"l":24.26,"c":25.07,"v":1175100},{"d":"2008-12-19","o":25.22,"h":26.51,"l":24.61,"c":24.83,"v":977700},{"d":"2008-12-22","o":24.84,"h":24.85,"l":23.44,"c":23.97,"v":920700},{"d":"2008-12-23","o":24.16,"h":24.68,"l":24.04,"c":24.59,"v":806550},{"d":"2008-12-24","o":24.53,"h":24.82,"l":24.34,"c":24.66,"v":350700},{"d":"2008-12-26","o":24.75,"h":25.21,"l":24.59,"c":25.09,"v":279000},{"d":"2008-12-29","o":24.97,"h":25.46,"l":24.97,"c":25.33,"v":802350},{"d":"2008-12-30","o":25.41,"h":25.74,"l":24.52,"c":25.09,"v":786450},{"d":"2008-12-31","o":25.21,"h":25.39,"l":24.75,"c":25.1,"v":642900},{"d":"2009-01-02","o":25.15,"h":25.38,"l":24.59,"c":25.28,"v":528300},{"d":"2009-01-05","o":25.24,"h":25.49,"l":24.67,"c":24.93,"v":805800},{"d":"2009-01-06","o":25.13,"h":25.24,"l":24.01,"c":24.07,"v":788100},{"d":"2009-01-07","o":23.67,"h":24.15,"l":23.57,"c":23.81,"v":843450},{"d":"2009-01-08","o":23.57,"h":24.73,"l":23.21,"c":24.67,"v":1184250},{"d":"2009-01-09","o":24.66,"h":24.81,"l":24.17,"c":24.33,"v":750750},{"d":"2009-01-12","o":24.37,"h":24.82,"l":24.28,"c":24.46,"v":582300},{"d":"2009-01-13","o":24.34,"h":25.35,"l":24.07,"c":24.98,"v":597600},{"d":"2009-01-14","o":24.56,"h":24.93,"l":24.5,"c":24.71,"v":700500},{"d":"2009-01-15","o":24.71,"h":25.42,"l":24.44,"c":25.41,"v":1102350},{"d":"2009-01-16","o":25.62,"h":26.3,"l":25.27,"c":26.25,"v":1025100},{"d":"2009-01-20","o":26.21,"h":26.47,"l":25.85,"c":26,"v":1354950},{"d":"2009-01-21","o":26.17,"h":27.21,"l":26.1,"c":26.78,"v":1626600},{"d":"2009-01-22","o":26.43,"h":27.09,"l":26.15,"c":26.73,"v":851700},{"d":"2009-01-23","o":26.29,"h":26.83,"l":26.06,"c":26.49,"v":688800},{"d":"2009-01-26","o":26.58,"h":26.85,"l":26.35,"c":26.57,"v":530550},{"d":"2009-01-27","o":26.52,"h":27.02,"l":26.52,"c":26.8,"v":606300},{"d":"2009-01-28","o":27.05,"h":27.29,"l":26.78,"c":27.11,"v":448950},{"d":"2009-01-29","o":26.69,"h":26.94,"l":26.24,"c":26.63,"v":532950},{"d":"2009-01-30","o":26.87,"h":26.98,"l":26.26,"c":26.51,"v":523650},{"d":"2009-02-02","o":26.27,"h":26.83,"l":26.23,"c":26.65,"v":547650},{"d":"2009-02-03","o":26.87,"h":27.94,"l":26.5,"c":27.64,"v":763950},{"d":"2009-02-04","o":27.67,"h":27.89,"l":27.11,"c":27.19,"v":569700},{"d":"2009-02-05","o":27.13,"h":28.01,"l":27.13,"c":28.01,"v":764100},{"d":"2009-02-06","o":26.56,"h":28.39,"l":26.03,"c":26.59,"v":1506300},{"d":"2009-02-09","o":26.74,"h":26.74,"l":25.6,"c":26.39,"v":882750},{"d":"2009-02-10","o":26.28,"h":26.35,"l":25.05,"c":25.33,"v":1138050},{"d":"2009-02-11","o":25.37,"h":25.56,"l":24.98,"c":25.49,"v":908100},{"d":"2009-02-12","o":25.42,"h":26.11,"l":24.93,"c":26.07,"v":999150},{"d":"2009-02-13","o":26.11,"h":26.12,"l":25.41,"c":25.58,"v":491400},{"d":"2009-02-17","o":24.87,"h":25,"l":24.52,"c":24.69,"v":671850},{"d":"2009-02-18","o":24.79,"h":24.86,"l":24,"c":24.48,"v":949800},{"d":"2009-02-19","o":24.69,"h":24.89,"l":24.07,"c":24.31,"v":834000},{"d":"2009-02-20","o":24.03,"h":24.97,"l":24.03,"c":24.55,"v":1086300},{"d":"2009-02-23","o":24.68,"h":24.72,"l":23.56,"c":23.65,"v":643350},{"d":"2009-02-24","o":24.02,"h":24.2,"l":23.09,"c":23.59,"v":1006350},{"d":"2009-02-25","o":23.51,"h":23.74,"l":22.88,"c":23.3,"v":975150},{"d":"2009-02-26","o":23.43,"h":23.45,"l":21.44,"c":21.64,"v":1427550},{"d":"2009-02-27","o":21.27,"h":22.6,"l":21.27,"c":22.47,"v":1525800},{"d":"2009-03-02","o":22,"h":22.05,"l":20.85,"c":20.89,"v":1003350},{"d":"2009-03-03","o":20.97,"h":21.2,"l":20.53,"c":20.87,"v":1172550},{"d":"2009-03-04","o":21.15,"h":21.26,"l":20.33,"c":20.97,"v":905400},{"d":"2009-03-05","o":20.91,"h":21.61,"l":20.73,"c":21.46,"v":1325100},{"d":"2009-03-06","o":21.69,"h":21.92,"l":20.88,"c":21.31,"v":1111500},{"d":"2009-03-09","o":21.35,"h":21.35,"l":20.31,"c":20.52,"v":802800},{"d":"2009-03-10","o":21.04,"h":21.63,"l":20.75,"c":21.25,"v":1224150},{"d":"2009-03-11","o":21.53,"h":21.63,"l":20.54,"c":20.57,"v":684000},{"d":"2009-03-12","o":20.43,"h":21.51,"l":20.13,"c":21.42,"v":897600},{"d":"2009-03-13","o":21.41,"h":21.97,"l":21.17,"c":21.87,"v":601650},{"d":"2009-03-16","o":22.12,"h":22.14,"l":21.55,"c":21.61,"v":5980800},{"d":"2009-03-17","o":21.54,"h":22.55,"l":21.54,"c":22.47,"v":1672350},{"d":"2009-03-18","o":22.47,"h":23.87,"l":22.47,"c":23.44,"v":1041900},{"d":"2009-03-19","o":23.69,"h":23.72,"l":22.67,"c":22.94,"v":846750},{"d":"2009-03-20","o":22.63,"h":23.33,"l":22.33,"c":22.33,"v":1076100},{"d":"2009-03-23","o":22.67,"h":23.07,"l":22.05,"c":22.99,"v":664500},{"d":"2009-03-24","o":22.65,"h":22.97,"l":22.36,"c":22.61,"v":932550},{"d":"2009-03-25","o":22.81,"h":23.27,"l":22.46,"c":23.13,"v":701250},{"d":"2009-03-26","o":23.12,"h":23.45,"l":22.8,"c":23.45,"v":706800},{"d":"2009-03-27","o":23.37,"h":23.61,"l":22.73,"c":22.83,"v":531150},{"d":"2009-03-30","o":22.43,"h":22.65,"l":22.13,"c":22.55,"v":620700},{"d":"2009-03-31","o":22.77,"h":22.82,"l":22.07,"c":22.09,"v":920700},{"d":"2009-04-01","o":21.83,"h":21.94,"l":21.14,"c":21.87,"v":875700},{"d":"2009-04-02","o":22.17,"h":22.56,"l":21.99,"c":22.09,"v":724950},{"d":"2009-04-03","o":22.16,"h":22.39,"l":21.71,"c":21.89,"v":567450},{"d":"2009-04-06","o":21.78,"h":22.07,"l":21.47,"c":21.75,"v":474000},{"d":"2009-04-07","o":21.56,"h":21.94,"l":21.34,"c":21.44,"v":503700},{"d":"2009-04-08","o":21.4,"h":21.81,"l":21.35,"c":21.68,"v":435000},{"d":"2009-04-09","o":22.13,"h":22.45,"l":21.74,"c":22.37,"v":547950},{"d":"2009-04-13","o":22.19,"h":22.29,"l":21.89,"c":22.09,"v":643650},{"d":"2009-04-14","o":23.31,"h":24.13,"l":22.93,"c":23.91,"v":1296000},{"d":"2009-04-15","o":23.9,"h":24.17,"l":23.4,"c":23.79,"v":527850},{"d":"2009-04-16","o":24,"h":24.14,"l":23.69,"c":24.05,"v":578850},{"d":"2009-04-17","o":24.1,"h":24.17,"l":23.68,"c":24,"v":514650},{"d":"2009-04-20","o":23.73,"h":24.15,"l":23.61,"c":23.82,"v":505800},{"d":"2009-04-21","o":22.36,"h":23.77,"l":22.35,"c":23.33,"v":1542600},{"d":"2009-04-22","o":23.25,"h":23.59,"l":22.87,"c":22.9,"v":1657050},{"d":"2009-04-23","o":22.91,"h":22.98,"l":22.12,"c":22.48,"v":632700},{"d":"2009-04-24","o":22.59,"h":22.81,"l":22.33,"c":22.57,"v":569400},{"d":"2009-04-27","o":22.27,"h":22.75,"l":22.25,"c":22.47,"v":486900},{"d":"2009-04-28","o":22.33,"h":23.27,"l":22.33,"c":22.93,"v":622050},{"d":"2009-04-29","o":23,"h":23.51,"l":22.58,"c":23.26,"v":558600},{"d":"2009-04-30","o":23.31,"h":23.67,"l":23.12,"c":23.12,"v":534450},{"d":"2009-05-01","o":23,"h":23.1,"l":22.67,"c":23.05,"v":439800},{"d":"2009-05-04","o":23.29,"h":23.29,"l":22.93,"c":23.17,"v":360000},{"d":"2009-05-05","o":23.1,"h":23.29,"l":22.72,"c":22.97,"v":609600},{"d":"2009-05-06","o":23.17,"h":23.19,"l":22.41,"c":22.98,"v":485100},{"d":"2009-05-07","o":23.14,"h":23.67,"l":22.93,"c":23.33,"v":414900},{"d":"2009-05-08","o":23.61,"h":24.19,"l":23.25,"c":24.19,"v":681450},{"d":"2009-05-11","o":23.91,"h":24.3,"l":23.53,"c":23.61,"v":454650},{"d":"2009-05-12","o":23.77,"h":23.95,"l":23.43,"c":23.63,"v":389550},{"d":"2009-05-13","o":23.33,"h":23.55,"l":23.17,"c":23.24,"v":690300},{"d":"2009-05-14","o":23.41,"h":23.58,"l":23.05,"c":23.1,"v":341700},{"d":"2009-05-15","o":23.1,"h":23.22,"l":22.57,"c":22.71,"v":662100},{"d":"2009-05-18","o":22.83,"h":22.99,"l":22.23,"c":22.61,"v":795600},{"d":"2009-05-19","o":22.71,"h":22.75,"l":22.21,"c":22.24,"v":661350},{"d":"2009-05-20","o":22.38,"h":22.71,"l":22.29,"c":22.4,"v":502500},{"d":"2009-05-21","o":22.25,"h":22.45,"l":21.9,"c":22.14,"v":595200},{"d":"2009-05-22","o":22.17,"h":22.32,"l":21.85,"c":22.12,"v":333450},{"d":"2009-05-26","o":22.01,"h":23.28,"l":21.82,"c":23.09,"v":717600},{"d":"2009-05-27","o":23.08,"h":23.51,"l":22.85,"c":23.16,"v":882300},{"d":"2009-05-28","o":23.17,"h":23.35,"l":22.75,"c":23.22,"v":478950},{"d":"2009-05-29","o":23.33,"h":23.41,"l":23.03,"c":23.37,"v":431850},{"d":"2009-06-01","o":23.59,"h":24.29,"l":23.54,"c":24.05,"v":523800},{"d":"2009-06-02","o":23.89,"h":24.91,"l":23.64,"c":24.69,"v":668850},{"d":"2009-06-03","o":24.53,"h":24.71,"l":24.05,"c":24.39,"v":581400},{"d":"2009-06-04","o":24.45,"h":24.57,"l":23.89,"c":24.23,"v":627300},{"d":"2009-06-05","o":24.44,"h":24.73,"l":24.05,"c":24.65,"v":678750},{"d":"2009-06-08","o":24.6,"h":24.81,"l":24.3,"c":24.57,"v":486000},{"d":"2009-06-09","o":24.71,"h":24.74,"l":24.09,"c":24.15,"v":584250},{"d":"2009-06-10","o":24.35,"h":24.75,"l":24.33,"c":24.73,"v":683700},{"d":"2009-06-11","o":24.75,"h":25.4,"l":24.75,"c":25.02,"v":493800},{"d":"2009-06-12","o":24.9,"h":25.92,"l":24.83,"c":25.76,"v":901200},{"d":"2009-06-15","o":25.53,"h":25.77,"l":25.13,"c":25.68,"v":814950},{"d":"2009-06-16","o":25.78,"h":25.96,"l":25.45,"c":25.74,"v":551100},{"d":"2009-06-17","o":25.79,"h":27.15,"l":25.79,"c":26.66,"v":1195500},{"d":"2009-06-18","o":26.75,"h":27.5,"l":26.67,"c":27.37,"v":584250},{"d":"2009-06-19","o":27.48,"h":28.15,"l":27.19,"c":27.91,"v":1435500},{"d":"2009-06-22","o":27.75,"h":27.85,"l":27.15,"c":27.22,"v":606900},{"d":"2009-06-23","o":27.3,"h":27.43,"l":26.75,"c":26.91,"v":769950},{"d":"2009-06-24","o":27.1,"h":27.54,"l":26.89,"c":27.49,"v":693600},{"d":"2009-06-25","o":27.52,"h":28.57,"l":27.44,"c":28.39,"v":980700},{"d":"2009-06-26","o":28.36,"h":28.82,"l":28,"c":28.67,"v":949950},{"d":"2009-06-29","o":28.67,"h":29.2,"l":28.61,"c":29.13,"v":903300},{"d":"2009-06-30","o":29.23,"h":29.39,"l":28.85,"c":29.21,"v":764400},{"d":"2009-07-01","o":29.26,"h":29.33,"l":29.03,"c":29.16,"v":803550},{"d":"2009-07-02","o":28.87,"h":29.13,"l":28.53,"c":28.67,"v":456000},{"d":"2009-07-06","o":28.67,"h":29,"l":28.44,"c":28.86,"v":476100},{"d":"2009-07-07","o":28.97,"h":29.3,"l":28.79,"c":28.9,"v":1146600},{"d":"2009-07-08","o":29.1,"h":29.25,"l":28.71,"c":29.22,"v":840000},{"d":"2009-07-09","o":29.31,"h":29.4,"l":28.67,"c":28.7,"v":629850},{"d":"2009-07-10","o":28.53,"h":28.96,"l":28.2,"c":28.43,"v":379950},{"d":"2009-07-13","o":28.45,"h":29.09,"l":28.36,"c":28.91,"v":532800},{"d":"2009-07-14","o":28.81,"h":29.11,"l":28.39,"c":28.51,"v":721950},{"d":"2009-07-15","o":28.61,"h":29.13,"l":28.49,"c":29.1,"v":542100},{"d":"2009-07-16","o":28.89,"h":29.33,"l":28.67,"c":29.26,"v":515550},{"d":"2009-07-17","o":29.32,"h":29.41,"l":28.95,"c":29.18,"v":363900},{"d":"2009-07-20","o":29.18,"h":29.51,"l":28.79,"c":28.98,"v":462600},{"d":"2009-07-21","o":28.96,"h":29.26,"l":28.56,"c":29.06,"v":441750},{"d":"2009-07-22","o":29.06,"h":29.56,"l":28.95,"c":29.27,"v":299700},{"d":"2009-07-23","o":29.17,"h":29.79,"l":28.92,"c":29.6,"v":444150},{"d":"2009-07-24","o":29.6,"h":30.03,"l":29.39,"c":29.85,"v":462750},{"d":"2009-07-27","o":29.96,"h":30.07,"l":29.55,"c":29.99,"v":586950},{"d":"2009-07-28","o":30.02,"h":30.83,"l":29.9,"c":29.92,"v":1085550},{"d":"2009-07-29","o":30.69,"h":30.69,"l":30.06,"c":30.43,"v":607350},{"d":"2009-07-30","o":30.33,"h":30.79,"l":29.85,"c":29.93,"v":550500},{"d":"2009-07-31","o":29.94,"h":30.17,"l":29.47,"c":29.53,"v":548400},{"d":"2009-08-03","o":29.78,"h":30.12,"l":29.01,"c":30.12,"v":840150},{"d":"2009-08-04","o":29.85,"h":30.1,"l":29.57,"c":29.85,"v":342600},{"d":"2009-08-05","o":29.74,"h":29.83,"l":28.93,"c":29.04,"v":536400},{"d":"2009-08-06","o":29.03,"h":29.13,"l":28.48,"c":28.55,"v":520200},{"d":"2009-08-07","o":28.67,"h":28.97,"l":28.62,"c":28.74,"v":462000},{"d":"2009-08-10","o":28.57,"h":29.17,"l":28.53,"c":29.14,"v":251850},{"d":"2009-08-11","o":28.94,"h":29.16,"l":28.85,"c":29.05,"v":368850},{"d":"2009-08-12","o":29.13,"h":29.4,"l":28.85,"c":29.07,"v":332250},{"d":"2009-08-13","o":29.26,"h":29.31,"l":28.67,"c":28.94,"v":238050},{"d":"2009-08-14","o":28.98,"h":29.23,"l":28.57,"c":28.91,"v":246150},{"d":"2009-08-17","o":28.6,"h":29.07,"l":28.51,"c":29.01,"v":335550},{"d":"2009-08-18","o":29.15,"h":29.29,"l":28.64,"c":28.91,"v":229650},{"d":"2009-08-19","o":28.61,"h":29.17,"l":28.53,"c":29.15,"v":231450},{"d":"2009-08-20","o":29.02,"h":29.57,"l":28.87,"c":29.45,"v":242850},{"d":"2009-08-21","o":29.56,"h":30.02,"l":29.3,"c":29.73,"v":434400},{"d":"2009-08-24","o":29.69,"h":29.77,"l":29.05,"c":29.17,"v":628200},{"d":"2009-08-25","o":29.19,"h":29.35,"l":29.05,"c":29.11,"v":619050},{"d":"2009-08-26","o":28.99,"h":29.53,"l":28.92,"c":29.43,"v":565800},{"d":"2009-08-27","o":29.31,"h":30.21,"l":29.31,"c":30.15,"v":492300},{"d":"2009-08-28","o":30.2,"h":30.44,"l":29.39,"c":29.55,"v":429750},{"d":"2009-08-31","o":29.35,"h":29.73,"l":29.13,"c":29.5,"v":465000},{"d":"2009-09-01","o":29.36,"h":30.05,"l":29.15,"c":29.75,"v":460950},{"d":"2009-09-02","o":29.67,"h":29.99,"l":29.53,"c":29.7,"v":438000},{"d":"2009-09-03","o":29.74,"h":29.75,"l":29.24,"c":29.75,"v":213750},{"d":"2009-09-04","o":29.81,"h":30.1,"l":29.41,"c":29.83,"v":285300},{"d":"2009-09-08","o":29.86,"h":30.07,"l":29.23,"c":29.65,"v":265950},{"d":"2009-09-09","o":29.73,"h":30.48,"l":29.61,"c":30.03,"v":541500},{"d":"2009-09-10","o":30.05,"h":30.25,"l":29.87,"c":30.09,"v":477750},{"d":"2009-09-11","o":30.16,"h":30.18,"l":29.56,"c":29.63,"v":382200},{"d":"2009-09-14","o":29.55,"h":29.98,"l":29.37,"c":29.79,"v":302850},{"d":"2009-09-15","o":29.7,"h":29.7,"l":29.04,"c":29.24,"v":345300},{"d":"2009-09-16","o":29.45,"h":29.7,"l":28.82,"c":29.69,"v":879900},{"d":"2009-09-17","o":29.79,"h":30.37,"l":29.53,"c":30.31,"v":546600},{"d":"2009-09-18","o":30.28,"h":30.4,"l":29.99,"c":30.24,"v":746100},{"d":"2009-09-21","o":29.95,"h":30.62,"l":29.95,"c":30.56,"v":273300},{"d":"2009-09-22","o":30.59,"h":30.59,"l":29.79,"c":30.11,"v":314700},{"d":"2009-09-23","o":30.07,"h":30.16,"l":29.6,"c":29.61,"v":269400},{"d":"2009-09-24","o":29.55,"h":29.68,"l":29.31,"c":29.5,"v":255300},{"d":"2009-09-25","o":29.38,"h":29.92,"l":29.3,"c":29.5,"v":237300},{"d":"2009-09-28","o":29.63,"h":30.57,"l":29.54,"c":30.35,"v":280350},{"d":"2009-09-29","o":30.35,"h":30.63,"l":29.89,"c":30.55,"v":295050},{"d":"2009-09-30","o":30.6,"h":30.6,"l":29.51,"c":30.17,"v":438900},{"d":"2009-10-01","o":30.16,"h":30.45,"l":29.86,"c":29.92,"v":576750},{"d":"2009-10-02","o":29.86,"h":30.28,"l":29.65,"c":29.81,"v":235650},{"d":"2009-10-05","o":29.97,"h":30.08,"l":29.47,"c":29.95,"v":303000},{"d":"2009-10-06","o":30.01,"h":30.13,"l":29.39,"c":30.09,"v":247200},{"d":"2009-10-07","o":29.87,"h":30.27,"l":29.87,"c":30.17,"v":233700},{"d":"2009-10-08","o":30.18,"h":30.53,"l":30.03,"c":30.44,"v":380400},{"d":"2009-10-09","o":30.34,"h":30.69,"l":30.17,"c":30.69,"v":243750},{"d":"2009-10-12","o":30.61,"h":30.8,"l":30.31,"c":30.61,"v":261750},{"d":"2009-10-13","o":30.65,"h":30.79,"l":30.21,"c":30.32,"v":278550},{"d":"2009-10-14","o":30.63,"h":31.19,"l":30.3,"c":31.1,"v":351300},{"d":"2009-10-15","o":30.89,"h":31.59,"l":30.84,"c":31.49,"v":376950},{"d":"2009-10-16","o":31.41,"h":31.98,"l":31.03,"c":31.69,"v":449100},{"d":"2009-10-19","o":31.85,"h":32.01,"l":31.54,"c":31.73,"v":339300},{"d":"2009-10-20","o":31.72,"h":31.72,"l":31.15,"c":31.5,"v":402600},{"d":"2009-10-21","o":31.5,"h":32.04,"l":31.01,"c":31.05,"v":397500},{"d":"2009-10-22","o":31.04,"h":31.91,"l":30.81,"c":31.85,"v":385800},{"d":"2009-10-23","o":31.83,"h":31.97,"l":31.36,"c":31.61,"v":444300},{"d":"2009-10-26","o":31.53,"h":32.25,"l":31.19,"c":31.43,"v":445350},{"d":"2009-10-27","o":28.65,"h":28.67,"l":25.85,"c":26.62,"v":5736450},{"d":"2009-10-28","o":26.77,"h":27.51,"l":26.67,"c":27.5,"v":1505850},{"d":"2009-10-29","o":27.54,"h":27.79,"l":26.3,"c":26.97,"v":1131750},{"d":"2009-10-30","o":26.99,"h":27.45,"l":26.93,"c":27.26,"v":1276650},{"d":"2009-11-02","o":27.42,"h":27.65,"l":27.11,"c":27.42,"v":813000},{"d":"2009-11-03","o":27.45,"h":27.61,"l":26.91,"c":27.32,"v":664800},{"d":"2009-11-04","o":27.51,"h":28.03,"l":27.03,"c":27.55,"v":757500},{"d":"2009-11-05","o":27.85,"h":28.02,"l":27.43,"c":27.65,"v":879600},{"d":"2009-11-06","o":27.59,"h":28,"l":27.43,"c":27.89,"v":428100},{"d":"2009-11-09","o":27.99,"h":28.15,"l":27.75,"c":28.07,"v":418950},{"d":"2009-11-10","o":28.07,"h":28.24,"l":27.81,"c":27.99,"v":515550},{"d":"2009-11-11","o":28.21,"h":28.21,"l":27.65,"c":27.81,"v":396450},{"d":"2009-11-12","o":27.88,"h":28.03,"l":27.54,"c":27.67,"v":482100},{"d":"2009-11-13","o":27.71,"h":27.77,"l":27.15,"c":27.33,"v":930750},{"d":"2009-11-16","o":27.37,"h":27.41,"l":26.8,"c":26.97,"v":1306650},{"d":"2009-11-17","o":26.96,"h":27.05,"l":26.72,"c":26.77,"v":650550},{"d":"2009-11-18","o":26.71,"h":26.94,"l":26.58,"c":26.66,"v":814050},{"d":"2009-11-19","o":26.66,"h":26.75,"l":26.23,"c":26.33,"v":686250},{"d":"2009-11-20","o":26.16,"h":26.39,"l":25.89,"c":26.02,"v":766950},{"d":"2009-11-23","o":26.06,"h":26.6,"l":26.06,"c":26.36,"v":497400},{"d":"2009-11-24","o":26.49,"h":26.75,"l":26.37,"c":26.59,"v":437550},{"d":"2009-11-25","o":26.53,"h":26.75,"l":26.46,"c":26.53,"v":356700},{"d":"2009-11-27","o":26.05,"h":26.44,"l":26.05,"c":26.12,"v":192600},{"d":"2009-11-30","o":26.15,"h":26.15,"l":25.6,"c":25.86,"v":628200},{"d":"2009-12-01","o":26.03,"h":26.11,"l":25.73,"c":25.85,"v":489300},{"d":"2009-12-02","o":25.75,"h":26.16,"l":25.6,"c":25.87,"v":545100},{"d":"2009-12-03","o":25.97,"h":26.15,"l":25.68,"c":25.72,"v":312450},{"d":"2009-12-04","o":26.04,"h":26.22,"l":25.83,"c":26.04,"v":761850},{"d":"2009-12-07","o":26.08,"h":26.36,"l":25.96,"c":26.31,"v":348750},{"d":"2009-12-08","o":26.11,"h":26.11,"l":25.61,"c":25.75,"v":625800},{"d":"2009-12-09","o":25.76,"h":25.95,"l":25.52,"c":25.86,"v":649650},{"d":"2009-12-10","o":26.67,"h":28.27,"l":26.67,"c":27.79,"v":2549400},{"d":"2009-12-11","o":27.77,"h":28.39,"l":27.65,"c":28.32,"v":922800},{"d":"2009-12-14","o":28.45,"h":28.67,"l":28.09,"c":28.14,"v":636900},{"d":"2009-12-15","o":28.25,"h":28.4,"l":27.75,"c":28.01,"v":637200},{"d":"2009-12-16","o":28.2,"h":28.23,"l":27.87,"c":27.91,"v":517500},{"d":"2009-12-17","o":27.67,"h":28.01,"l":27.53,"c":27.62,"v":468000},{"d":"2009-12-18","o":27.82,"h":27.83,"l":27.1,"c":27.26,"v":1099350},{"d":"2009-12-21","o":27.43,"h":27.78,"l":27.43,"c":27.69,"v":427650},{"d":"2009-12-22","o":27.85,"h":27.88,"l":27.54,"c":27.72,"v":371400},{"d":"2009-12-23","o":27.71,"h":28.17,"l":27.71,"c":28.11,"v":282450},{"d":"2009-12-24","o":28.03,"h":28.37,"l":28.03,"c":28.3,"v":193050},{"d":"2009-12-28","o":28.42,"h":28.42,"l":28.11,"c":28.31,"v":208650},{"d":"2009-12-29","o":28.36,"h":28.91,"l":28.36,"c":28.74,"v":325800},{"d":"2009-12-30","o":28.63,"h":29.08,"l":28.63,"c":28.83,"v":486150},{"d":"2009-12-31","o":29,"h":29.23,"l":28.58,"c":28.62,"v":429600},{"d":"2010-01-04","o":28.83,"h":29.29,"l":28.83,"c":29.05,"v":626850},{"d":"2010-01-05","o":29.1,"h":29.19,"l":28.47,"c":28.65,"v":531000},{"d":"2010-01-06","o":28.72,"h":28.76,"l":28.07,"c":28.18,"v":454200},{"d":"2010-01-07","o":28.13,"h":28.43,"l":27.83,"c":27.99,"v":618750},{"d":"2010-01-08","o":27.99,"h":27.99,"l":27.58,"c":27.89,"v":577800},{"d":"2010-01-11","o":27.99,"h":28.27,"l":27.99,"c":28.13,"v":427200},{"d":"2010-01-12","o":28.01,"h":28.28,"l":27.95,"c":28.07,"v":294300},{"d":"2010-01-13","o":28.03,"h":28.42,"l":28.03,"c":28.37,"v":225900},{"d":"2010-01-14","o":28.2,"h":28.51,"l":28,"c":28.32,"v":222150},{"d":"2010-01-15","o":28.41,"h":28.51,"l":27.55,"c":27.73,"v":547200},{"d":"2010-01-19","o":27.79,"h":28.31,"l":27.73,"c":28.19,"v":810000},{"d":"2010-01-20","o":28,"h":28.23,"l":27.67,"c":27.87,"v":457800},{"d":"2010-01-21","o":27.87,"h":28.16,"l":27.51,"c":27.67,"v":469050},{"d":"2010-01-22","o":27.62,"h":28.17,"l":27.09,"c":27.12,"v":828450},{"d":"2010-01-25","o":27.29,"h":27.52,"l":26.85,"c":27.37,"v":276150},{"d":"2010-01-26","o":27.45,"h":27.51,"l":27.14,"c":27.2,"v":248100},{"d":"2010-01-27","o":27.11,"h":27.24,"l":26.89,"c":27.15,"v":278850},{"d":"2010-01-28","o":27.25,"h":27.29,"l":26.69,"c":26.93,"v":492450},{"d":"2010-01-29","o":26.93,"h":27.31,"l":26.71,"c":26.73,"v":399750},{"d":"2010-02-01","o":26.73,"h":27.15,"l":26.54,"c":27.06,"v":254700},{"d":"2010-02-02","o":27.17,"h":27.66,"l":26.87,"c":27.47,"v":344550},{"d":"2010-02-03","o":28.59,"h":29.49,"l":27.82,"c":28.05,"v":762450},{"d":"2010-02-04","o":28.03,"h":28.28,"l":27.94,"c":27.98,"v":831900},{"d":"2010-02-05","o":27.91,"h":28.82,"l":27.91,"c":28.8,"v":920400},{"d":"2010-02-08","o":28.75,"h":28.89,"l":28.27,"c":28.59,"v":779400},{"d":"2010-02-09","o":28.91,"h":30.32,"l":28.67,"c":29.61,"v":1664850},{"d":"2010-02-10","o":29.65,"h":29.73,"l":28.89,"c":29.09,"v":1052550},{"d":"2010-02-11","o":29.15,"h":29.6,"l":28.71,"c":29.37,"v":480450},{"d":"2010-02-12","o":29.35,"h":29.99,"l":29.17,"c":29.99,"v":800550},{"d":"2010-02-16","o":30.11,"h":30.54,"l":29.8,"c":30.49,"v":637650},{"d":"2010-02-17","o":30.59,"h":30.64,"l":30.45,"c":30.63,"v":514650},{"d":"2010-02-18","o":30.67,"h":30.95,"l":30.59,"c":30.83,"v":412650},{"d":"2010-02-19","o":30.95,"h":31.03,"l":30.71,"c":30.93,"v":482550},{"d":"2010-02-22","o":31.05,"h":31.23,"l":30.68,"c":31.19,"v":636600},{"d":"2010-02-23","o":31.21,"h":31.21,"l":30.41,"c":30.56,"v":576750},{"d":"2010-02-24","o":30.58,"h":30.8,"l":30.09,"c":30.27,"v":617550},{"d":"2010-02-25","o":30.01,"h":30.15,"l":29.73,"c":30.08,"v":560100},{"d":"2010-02-26","o":30.23,"h":30.32,"l":29.69,"c":29.77,"v":338550},{"d":"2010-03-01","o":29.88,"h":30.37,"l":29.61,"c":30.29,"v":502050},{"d":"2010-03-02","o":30.34,"h":30.47,"l":30.19,"c":30.33,"v":652500},{"d":"2010-03-03","o":30.47,"h":30.55,"l":29.81,"c":29.91,"v":511200},{"d":"2010-03-04","o":30.01,"h":30.09,"l":29.84,"c":29.93,"v":241050},{"d":"2010-03-05","o":30.13,"h":30.43,"l":29.95,"c":30.38,"v":401400},{"d":"2010-03-08","o":30.39,"h":30.53,"l":30.13,"c":30.23,"v":233250},{"d":"2010-03-09","o":30.07,"h":30.35,"l":29.96,"c":30.21,"v":360000},{"d":"2010-03-10","o":30.17,"h":30.25,"l":29.81,"c":30.19,"v":420750},{"d":"2010-03-11","o":29.86,"h":30.04,"l":29.5,"c":29.81,"v":426450},{"d":"2010-03-12","o":29.82,"h":29.82,"l":29.25,"c":29.63,"v":507900},{"d":"2010-03-15","o":29.7,"h":30.19,"l":29.43,"c":30.17,"v":361500},{"d":"2010-03-16","o":30.29,"h":30.3,"l":30.05,"c":30.29,"v":164250},{"d":"2010-03-17","o":30.33,"h":30.39,"l":30.22,"c":30.33,"v":349200},{"d":"2010-03-18","o":30.39,"h":30.45,"l":30.19,"c":30.41,"v":300750},{"d":"2010-03-19","o":30.36,"h":30.65,"l":30.26,"c":30.36,"v":689700},{"d":"2010-03-22","o":30.24,"h":30.91,"l":30.21,"c":30.73,"v":358350},{"d":"2010-03-23","o":30.7,"h":30.96,"l":30.32,"c":30.92,"v":312150},{"d":"2010-03-24","o":30.97,"h":31,"l":30.21,"c":30.37,"v":501750},{"d":"2010-03-25","o":30.55,"h":30.9,"l":30.18,"c":30.45,"v":416400},{"d":"2010-03-26","o":30.47,"h":30.67,"l":30.04,"c":30.13,"v":363000},{"d":"2010-03-29","o":30.31,"h":30.76,"l":30.06,"c":30.58,"v":291150},{"d":"2010-03-30","o":30.73,"h":31,"l":30.57,"c":31,"v":316950},{"d":"2010-03-31","o":30.85,"h":30.99,"l":30.62,"c":30.93,"v":1391250},{"d":"2010-04-01","o":31.5,"h":31.5,"l":30.31,"c":30.59,"v":709200},{"d":"2010-04-05","o":30.7,"h":31.21,"l":30.38,"c":31.21,"v":485000},{"d":"2010-04-06","o":31.35,"h":31.99,"l":31.18,"c":31.89,"v":574200},{"d":"2010-04-07","o":31.71,"h":31.93,"l":31.43,"c":31.55,"v":569300},{"d":"2010-04-08","o":31.43,"h":31.68,"l":31.2,"c":31.36,"v":332000},{"d":"2010-04-09","o":31.44,"h":31.57,"l":31.15,"c":31.38,"v":377100},{"d":"2010-04-12","o":31.31,"h":31.4,"l":30.88,"c":31.04,"v":417800},{"d":"2010-04-13","o":31.1,"h":31.46,"l":30.79,"c":31.41,"v":460500},{"d":"2010-04-14","o":31.45,"h":31.79,"l":31.29,"c":31.78,"v":323600},{"d":"2010-04-15","o":31.75,"h":31.75,"l":31.38,"c":31.6,"v":299400},{"d":"2010-04-16","o":31.62,"h":31.8,"l":31.24,"c":31.36,"v":307400},{"d":"2010-04-19","o":31.41,"h":31.79,"l":31.32,"c":31.76,"v":388400},{"d":"2010-04-20","o":31.78,"h":32.17,"l":31.59,"c":32.15,"v":303000},{"d":"2010-04-21","o":32.12,"h":32.21,"l":31.59,"c":32.03,"v":354100},{"d":"2010-04-22","o":31.69,"h":32.01,"l":31.43,"c":32.01,"v":326000},{"d":"2010-04-23","o":32.01,"h":32.64,"l":31.82,"c":32.6,"v":365000},{"d":"2010-04-26","o":32.51,"h":32.66,"l":31.31,"c":31.47,"v":602400},{"d":"2010-04-27","o":31.49,"h":32.8,"l":31.2,"c":31.46,"v":893400},{"d":"2010-04-28","o":31.62,"h":31.66,"l":31.19,"c":31.35,"v":496100},{"d":"2010-04-29","o":31.4,"h":32.44,"l":31.39,"c":32.39,"v":478200},{"d":"2010-04-30","o":32.18,"h":32.63,"l":31.43,"c":31.45,"v":602200},{"d":"2010-05-03","o":31.59,"h":32.28,"l":31.46,"c":32.15,"v":426300},{"d":"2010-05-04","o":31.97,"h":31.99,"l":31,"c":31.5,"v":503600},{"d":"2010-05-05","o":31.26,"h":31.49,"l":31,"c":31.19,"v":443700},{"d":"2010-05-06","o":31.03,"h":31.46,"l":28.84,"c":30.03,"v":613300},{"d":"2010-05-07","o":29.89,"h":29.94,"l":28.79,"c":29.19,"v":625600},{"d":"2010-05-10","o":30.28,"h":30.28,"l":29.72,"c":30.16,"v":377100},{"d":"2010-05-11","o":29.94,"h":30.81,"l":29.3,"c":30.48,"v":424900},{"d":"2010-05-12","o":30.61,"h":31.19,"l":30.48,"c":31.12,"v":397900},{"d":"2010-05-13","o":31.02,"h":31.46,"l":30.9,"c":31.01,"v":341900},{"d":"2010-05-14","o":30.99,"h":31,"l":30,"c":30.27,"v":408700},{"d":"2010-05-17","o":30.48,"h":31.08,"l":30.2,"c":30.77,"v":542700},{"d":"2010-05-18","o":31.13,"h":31.26,"l":30.44,"c":30.45,"v":320100},{"d":"2010-05-19","o":30.33,"h":31.03,"l":30.28,"c":30.85,"v":459300},{"d":"2010-05-20","o":30.49,"h":30.49,"l":29.68,"c":29.68,"v":679600},{"d":"2010-05-21","o":29.38,"h":30.45,"l":29.04,"c":30.13,"v":605300},{"d":"2010-05-24","o":29.92,"h":30.37,"l":29.75,"c":29.96,"v":275600},{"d":"2010-05-25","o":29.5,"h":29.5,"l":28.83,"c":29.34,"v":677500},{"d":"2010-05-26","o":29.37,"h":29.91,"l":29.04,"c":29.16,"v":355500},{"d":"2010-05-27","o":29.62,"h":30.07,"l":29.47,"c":30.06,"v":261900},{"d":"2010-05-28","o":30.1,"h":30.22,"l":29.68,"c":29.87,"v":294800},{"d":"2010-06-01","o":29.69,"h":29.98,"l":29.32,"c":29.35,"v":332700},{"d":"2010-06-02","o":29.43,"h":29.93,"l":29.11,"c":29.93,"v":366500},{"d":"2010-06-03","o":29.81,"h":30.37,"l":29.81,"c":30.33,"v":391500},{"d":"2010-06-04","o":29.86,"h":30.04,"l":29.01,"c":29.08,"v":310300},{"d":"2010-06-07","o":29.06,"h":29.52,"l":28.98,"c":29.02,"v":369200},{"d":"2010-06-08","o":29.13,"h":29.13,"l":28.2,"c":28.51,"v":443100},{"d":"2010-06-09","o":28.64,"h":29.44,"l":28.49,"c":29.33,"v":652100},{"d":"2010-06-10","o":29.59,"h":29.77,"l":29.08,"c":29.52,"v":418700},{"d":"2010-06-11","o":29.13,"h":30.01,"l":29.05,"c":30.01,"v":382400},{"d":"2010-06-14","o":30.28,"h":30.47,"l":29.91,"c":29.99,"v":269800},{"d":"2010-06-15","o":30.24,"h":30.43,"l":29.86,"c":30.18,"v":684500},{"d":"2010-06-16","o":30,"h":30.03,"l":29.31,"c":29.43,"v":776600},{"d":"2010-06-17","o":29.52,"h":29.52,"l":29.03,"c":29.26,"v":536800},{"d":"2010-06-18","o":29.3,"h":29.47,"l":28.67,"c":28.77,"v":865100},{"d":"2010-06-21","o":29.29,"h":29.63,"l":28.81,"c":28.92,"v":518100},{"d":"2010-06-22","o":29.04,"h":29.37,"l":28.5,"c":28.5,"v":342100},{"d":"2010-06-23","o":28.61,"h":28.75,"l":28.22,"c":28.54,"v":356300},{"d":"2010-06-24","o":28.38,"h":28.54,"l":27.84,"c":28.06,"v":382300},{"d":"2010-06-25","o":28.11,"h":28.58,"l":28,"c":28.19,"v":603300},{"d":"2010-06-28","o":28.23,"h":28.95,"l":28.12,"c":28.64,"v":410600},{"d":"2010-06-29","o":28.46,"h":28.9,"l":28.17,"c":28.47,"v":726200},{"d":"2010-06-30","o":28.54,"h":28.87,"l":28.28,"c":28.38,"v":555900},{"d":"2010-07-01","o":28.48,"h":28.48,"l":27.54,"c":28.4,"v":569500},{"d":"2010-07-02","o":28.3,"h":28.44,"l":27.94,"c":28.12,"v":348600},{"d":"2010-07-06","o":28.33,"h":28.57,"l":27.7,"c":27.88,"v":391200},{"d":"2010-07-07","o":27.87,"h":28.53,"l":27.74,"c":28.51,"v":315200},{"d":"2010-07-08","o":28.79,"h":28.83,"l":28.21,"c":28.46,"v":279700},{"d":"2010-07-09","o":28.51,"h":28.58,"l":28.22,"c":28.53,"v":261700},{"d":"2010-07-12","o":28.42,"h":28.68,"l":28.36,"c":28.4,"v":283200},{"d":"2010-07-13","o":28.65,"h":29.27,"l":28.51,"c":29.17,"v":614000},{"d":"2010-07-14","o":29.15,"h":29.29,"l":28.76,"c":29.06,"v":439200},{"d":"2010-07-15","o":29.15,"h":29.29,"l":28.66,"c":29.28,"v":434300},{"d":"2010-07-16","o":29.1,"h":29.1,"l":28.14,"c":28.15,"v":433900},{"d":"2010-07-19","o":28.35,"h":28.38,"l":27.67,"c":27.88,"v":359300},{"d":"2010-07-20","o":27.79,"h":28.16,"l":27.58,"c":28.15,"v":371300},{"d":"2010-07-21","o":28.15,"h":28.15,"l":26.97,"c":26.98,"v":878300},{"d":"2010-07-22","o":27.17,"h":27.49,"l":27.09,"c":27.18,"v":710300},{"d":"2010-07-23","o":27.06,"h":28.05,"l":26.84,"c":27.67,"v":589500},{"d":"2010-07-26","o":27.67,"h":28.15,"l":27.5,"c":28.15,"v":399500},{"d":"2010-07-27","o":26.9,"h":27.91,"l":26.74,"c":27.08,"v":1336800},{"d":"2010-07-28","o":26.71,"h":26.91,"l":26.25,"c":26.75,"v":714900},{"d":"2010-07-29","o":26.74,"h":26.96,"l":26.28,"c":26.76,"v":632100},{"d":"2010-07-30","o":26.6,"h":27.23,"l":26.46,"c":27.19,"v":687400},{"d":"2010-08-02","o":27.49,"h":27.59,"l":27.1,"c":27.4,"v":482000},{"d":"2010-08-03","o":27.25,"h":27.96,"l":27.03,"c":27.56,"v":769600},{"d":"2010-08-04","o":27.56,"h":27.95,"l":27.43,"c":27.77,"v":395300},{"d":"2010-08-05","o":27.68,"h":28.04,"l":27.48,"c":27.9,"v":454600},{"d":"2010-08-06","o":27.79,"h":28.16,"l":27.49,"c":28.08,"v":535000},{"d":"2010-08-09","o":28.27,"h":28.35,"l":27.94,"c":28.28,"v":320200},{"d":"2010-08-10","o":28.03,"h":28.18,"l":27.6,"c":27.78,"v":384500},{"d":"2010-08-11","o":27.53,"h":27.56,"l":27.11,"c":27.4,"v":634300},{"d":"2010-08-12","o":27.13,"h":27.35,"l":26.9,"c":27.19,"v":375700},{"d":"2010-08-13","o":27.14,"h":27.14,"l":26.71,"c":26.73,"v":387800},{"d":"2010-08-16","o":26.65,"h":27.09,"l":26.28,"c":27.09,"v":425500},{"d":"2010-08-17","o":27.44,"h":27.65,"l":27.23,"c":27.43,"v":403600},{"d":"2010-08-18","o":27.32,"h":27.66,"l":27.09,"c":27.43,"v":407900},{"d":"2010-08-19","o":27.44,"h":27.73,"l":27.17,"c":27.29,"v":819300},{"d":"2010-08-20","o":27.31,"h":27.31,"l":26.7,"c":26.9,"v":516400},{"d":"2010-08-23","o":26.92,"h":27.22,"l":26.75,"c":26.78,"v":400600},{"d":"2010-08-24","o":26.63,"h":26.75,"l":26.34,"c":26.34,"v":503600},{"d":"2010-08-25","o":26.27,"h":26.77,"l":26.07,"c":26.64,"v":523300},{"d":"2010-08-26","o":26.78,"h":26.9,"l":26.35,"c":26.41,"v":325300},{"d":"2010-08-27","o":26.53,"h":26.72,"l":26.01,"c":26.68,"v":403100},{"d":"2010-08-30","o":26.67,"h":26.72,"l":26.36,"c":26.43,"v":416700},{"d":"2010-08-31","o":26.42,"h":27,"l":26.34,"c":26.66,"v":531800},{"d":"2010-09-01","o":27,"h":27.13,"l":26.8,"c":27.04,"v":411900},{"d":"2010-09-02","o":27.11,"h":27.4,"l":26.86,"c":27.36,"v":348000},{"d":"2010-09-03","o":27.52,"h":27.81,"l":26.95,"c":27.27,"v":378300},{"d":"2010-09-07","o":27.14,"h":27.26,"l":26.97,"c":27.05,"v":367400},{"d":"2010-09-08","o":27.14,"h":27.35,"l":26.76,"c":26.85,"v":378700},{"d":"2010-09-09","o":27.09,"h":27.13,"l":26.81,"c":26.84,"v":241700},{"d":"2010-09-10","o":26.14,"h":26.58,"l":25.68,"c":26.44,"v":900700},{"d":"2010-09-13","o":26.43,"h":26.57,"l":25.97,"c":26.09,"v":854400},{"d":"2010-09-14","o":26.14,"h":26.21,"l":25.94,"c":26.02,"v":724100},{"d":"2010-09-15","o":26,"h":26.9,"l":25.91,"c":26.7,"v":723600},{"d":"2010-09-16","o":26.61,"h":26.84,"l":26.41,"c":26.56,"v":523500},{"d":"2010-09-17","o":26.59,"h":26.92,"l":26.43,"c":26.63,"v":764000},{"d":"2010-09-20","o":26.63,"h":27.51,"l":26.59,"c":27.48,"v":495300},{"d":"2010-09-21","o":27.51,"h":28.19,"l":27.47,"c":28.04,"v":641400},{"d":"2010-09-22","o":28.03,"h":28.35,"l":27.83,"c":27.87,"v":792100},{"d":"2010-09-23","o":27.68,"h":28.09,"l":27.48,"c":27.48,"v":413400},{"d":"2010-09-24","o":27.81,"h":28.19,"l":27.67,"c":28.17,"v":377900},{"d":"2010-09-27","o":28.23,"h":28.23,"l":27.76,"c":27.92,"v":304700},{"d":"2010-09-28","o":28.03,"h":28.33,"l":27.6,"c":28.26,"v":267400},{"d":"2010-09-29","o":28.13,"h":28.53,"l":28.09,"c":28.44,"v":340000},{"d":"2010-09-30","o":28.66,"h":28.85,"l":28.36,"c":28.46,"v":406900},{"d":"2010-10-01","o":28.66,"h":28.7,"l":27.62,"c":28.16,"v":432700},{"d":"2010-10-04","o":28.19,"h":28.22,"l":27.29,"c":27.52,"v":434200},{"d":"2010-10-05","o":27.78,"h":28.33,"l":27.59,"c":28.25,"v":379300},{"d":"2010-10-06","o":28.27,"h":28.53,"l":28.18,"c":28.3,"v":373400},{"d":"2010-10-07","o":28.46,"h":28.56,"l":27.98,"c":28.17,"v":239300},{"d":"2010-10-08","o":28.15,"h":28.36,"l":27.79,"c":28.21,"v":285800},{"d":"2010-10-11","o":28.16,"h":28.39,"l":28.08,"c":28.23,"v":120800},{"d":"2010-10-12","o":28.27,"h":28.27,"l":27.91,"c":28.12,"v":230400},{"d":"2010-10-13","o":28.25,"h":28.41,"l":27.98,"c":28.22,"v":376100},{"d":"2010-10-14","o":28.28,"h":28.5,"l":28.1,"c":28.17,"v":285300},{"d":"2010-10-15","o":28.23,"h":28.62,"l":28.23,"c":28.41,"v":390500},{"d":"2010-10-18","o":28.49,"h":28.57,"l":28.36,"c":28.5,"v":241800},{"d":"2010-10-19","o":28.23,"h":28.25,"l":27.54,"c":27.68,"v":425200},{"d":"2010-10-20","o":27.79,"h":28.46,"l":27.79,"c":28.3,"v":390900},{"d":"2010-10-21","o":28.43,"h":28.73,"l":27.8,"c":27.96,"v":496700},{"d":"2010-10-22","o":27.99,"h":28.46,"l":27.84,"c":28.33,"v":328700},{"d":"2010-10-25","o":28.38,"h":29,"l":27.55,"c":27.94,"v":875000},{"d":"2010-10-26","o":28.27,"h":29.22,"l":28.27,"c":28.38,"v":1276500},{"d":"2010-10-27","o":28.15,"h":28.86,"l":28.06,"c":28.82,"v":539400},{"d":"2010-10-28","o":28.91,"h":29,"l":28.55,"c":28.74,"v":458600},{"d":"2010-10-29","o":28.62,"h":28.72,"l":28.37,"c":28.48,"v":324200},{"d":"2010-11-01","o":28.54,"h":28.82,"l":28.05,"c":28.34,"v":353800},{"d":"2010-11-02","o":28.55,"h":29,"l":28.55,"c":28.89,"v":248000},{"d":"2010-11-03","o":28.88,"h":29,"l":28.35,"c":28.54,"v":335100},{"d":"2010-11-04","o":28.83,"h":29.25,"l":28.83,"c":29.03,"v":377400},{"d":"2010-11-05","o":29,"h":29.03,"l":28.77,"c":28.99,"v":513500},{"d":"2010-11-08","o":28.96,"h":29.17,"l":28.89,"c":29.05,"v":462900},{"d":"2010-11-09","o":29.05,"h":29.41,"l":28.92,"c":29.03,"v":368700},{"d":"2010-11-10","o":29.1,"h":29.33,"l":28.82,"c":29.29,"v":523400},{"d":"2010-11-11","o":29.09,"h":29.48,"l":28.97,"c":29.18,"v":319100},{"d":"2010-11-12","o":29,"h":29.28,"l":28.96,"c":29.07,"v":428000},{"d":"2010-11-15","o":29.06,"h":29.27,"l":28.91,"c":29.02,"v":374700},{"d":"2010-11-16","o":28.91,"h":29,"l":28.25,"c":28.4,"v":294800},{"d":"2010-11-17","o":28.49,"h":28.56,"l":28.2,"c":28.42,"v":302900},{"d":"2010-11-18","o":28.6,"h":28.92,"l":28.47,"c":28.58,"v":383300},{"d":"2010-11-19","o":28.59,"h":29.06,"l":28.41,"c":28.83,"v":347300},{"d":"2010-11-22","o":28.78,"h":28.9,"l":28.34,"c":28.76,"v":269200},{"d":"2010-11-23","o":28.55,"h":28.56,"l":28.28,"c":28.4,"v":202600},{"d":"2010-11-24","o":28.6,"h":29.07,"l":28.59,"c":29,"v":219100},{"d":"2010-11-26","o":28.9,"h":29.11,"l":28.75,"c":28.91,"v":95100},{"d":"2010-11-29","o":28.75,"h":28.79,"l":28.28,"c":28.7,"v":262700},{"d":"2010-11-30","o":28.48,"h":28.49,"l":28.17,"c":28.25,"v":353700},{"d":"2010-12-01","o":28.68,"h":29.12,"l":28.66,"c":28.84,"v":386000},{"d":"2010-12-02","o":28.6,"h":29.07,"l":28.32,"c":29.03,"v":429700},{"d":"2010-12-03","o":28.55,"h":29.04,"l":28.07,"c":28.18,"v":894500},{"d":"2010-12-06","o":28.12,"h":28.21,"l":27.93,"c":28,"v":590600},{"d":"2010-12-07","o":28.06,"h":28.43,"l":27.85,"c":27.89,"v":590400},{"d":"2010-12-08","o":27.96,"h":28.23,"l":27.59,"c":27.66,"v":506500},{"d":"2010-12-09","o":27.88,"h":27.96,"l":27.62,"c":27.82,"v":329700},{"d":"2010-12-10","o":27.91,"h":28.34,"l":27.91,"c":28.3,"v":631600},{"d":"2010-12-13","o":28.32,"h":28.32,"l":27.97,"c":28.03,"v":983800},{"d":"2010-12-14","o":28.14,"h":28.79,"l":28.05,"c":28.67,"v":388700},{"d":"2010-12-15","o":28.64,"h":29.09,"l":28.56,"c":28.82,"v":340300},{"d":"2010-12-16","o":28.84,"h":29.43,"l":28.8,"c":29.43,"v":308400},{"d":"2010-12-17","o":29.49,"h":29.79,"l":29.08,"c":29.59,"v":725900},{"d":"2010-12-20","o":29.69,"h":29.82,"l":29.49,"c":29.57,"v":199600},{"d":"2010-12-21","o":29.72,"h":29.9,"l":29.52,"c":29.58,"v":315500},{"d":"2010-12-22","o":29.58,"h":29.79,"l":29.47,"c":29.65,"v":169800},{"d":"2010-12-23","o":29.67,"h":29.88,"l":29.54,"c":29.8,"v":214300},{"d":"2010-12-27","o":29.64,"h":30.48,"l":29.64,"c":30.08,"v":332300},{"d":"2010-12-28","o":30.16,"h":30.21,"l":29.89,"c":30,"v":227900},{"d":"2010-12-29","o":30.1,"h":30.14,"l":29.89,"c":29.91,"v":117500},{"d":"2010-12-30","o":29.86,"h":30.04,"l":29.78,"c":29.78,"v":134100},{"d":"2010-12-31","o":29.79,"h":29.83,"l":29.42,"c":29.43,"v":282800},{"d":"2011-01-03","o":29.66,"h":29.91,"l":29.45,"c":29.56,"v":380700},{"d":"2011-01-04","o":29.66,"h":29.7,"l":28.85,"c":29.09,"v":541100},{"d":"2011-01-05","o":28.98,"h":29.08,"l":28.93,"c":29.01,"v":423900},{"d":"2011-01-06","o":29.05,"h":29.18,"l":28.93,"c":29.12,"v":292800},{"d":"2011-01-07","o":29.19,"h":29.21,"l":28.59,"c":28.92,"v":249700},{"d":"2011-01-10","o":28.8,"h":29.27,"l":28.65,"c":29.16,"v":263200},{"d":"2011-01-11","o":29.27,"h":29.66,"l":29.21,"c":29.54,"v":262200},{"d":"2011-01-12","o":29.72,"h":30.09,"l":29.67,"c":29.84,"v":407400},{"d":"2011-01-13","o":29.79,"h":29.98,"l":29.72,"c":29.89,"v":234900},{"d":"2011-01-14","o":29.83,"h":30.05,"l":29.71,"c":29.95,"v":307300},{"d":"2011-01-18","o":29.98,"h":30.52,"l":29.83,"c":30.52,"v":362900},{"d":"2011-01-19","o":30.45,"h":30.57,"l":29.66,"c":29.74,"v":346200},{"d":"2011-01-20","o":29.65,"h":30.17,"l":29.64,"c":29.92,"v":248900},{"d":"2011-01-21","o":30.1,"h":30.13,"l":29.54,"c":29.77,"v":259300},{"d":"2011-01-24","o":29.83,"h":30.15,"l":29.67,"c":29.95,"v":242800},{"d":"2011-01-25","o":29.82,"h":29.99,"l":29.58,"c":29.76,"v":335700},{"d":"2011-01-26","o":29.86,"h":30.35,"l":29.69,"c":29.93,"v":418900},{"d":"2011-01-27","o":29.98,"h":30.25,"l":29.86,"c":30.16,"v":398100},{"d":"2011-01-28","o":30.25,"h":30.38,"l":29.51,"c":29.55,"v":327200},{"d":"2011-01-31","o":29.66,"h":30.06,"l":29.43,"c":29.53,"v":390200},{"d":"2011-02-01","o":29.6,"h":30.23,"l":29.6,"c":29.9,"v":512800},{"d":"2011-02-02","o":29.87,"h":30.11,"l":29.86,"c":29.91,"v":349800},{"d":"2011-02-03","o":29.9,"h":30.31,"l":29.54,"c":30.18,"v":497000},{"d":"2011-02-04","o":30.25,"h":30.35,"l":30.11,"c":30.16,"v":402100},{"d":"2011-02-07","o":30.13,"h":30.72,"l":30.13,"c":30.62,"v":474900},{"d":"2011-02-08","o":30.55,"h":31.67,"l":30.4,"c":30.7,"v":542700},{"d":"2011-02-09","o":30.58,"h":30.81,"l":30.27,"c":30.32,"v":387400},{"d":"2011-02-10","o":30.07,"h":30.51,"l":30.03,"c":30.39,"v":261800},{"d":"2011-02-11","o":30.26,"h":30.61,"l":30.24,"c":30.61,"v":242500},{"d":"2011-02-14","o":30.57,"h":30.74,"l":30.4,"c":30.67,"v":193700},{"d":"2011-02-15","o":30.51,"h":30.61,"l":30.4,"c":30.48,"v":222400},{"d":"2011-02-16","o":30.52,"h":30.78,"l":30.45,"c":30.56,"v":257100},{"d":"2011-02-17","o":30.45,"h":31,"l":30.45,"c":30.91,"v":249600},{"d":"2011-02-18","o":31.03,"h":31.44,"l":30.78,"c":31.42,"v":333400},{"d":"2011-02-22","o":31.22,"h":31.43,"l":30.8,"c":30.8,"v":344200},{"d":"2011-02-23","o":30.74,"h":30.75,"l":30.11,"c":30.19,"v":360200},{"d":"2011-02-24","o":30.18,"h":30.5,"l":29.94,"c":30.43,"v":776100},{"d":"2011-02-25","o":30.47,"h":31.08,"l":30.31,"c":31.08,"v":456500},{"d":"2011-02-28","o":31.14,"h":31.49,"l":31.1,"c":31.2,"v":490300},{"d":"2011-03-01","o":31.36,"h":31.66,"l":30.99,"c":31.08,"v":389200},{"d":"2011-03-02","o":30.95,"h":31.16,"l":30.6,"c":30.92,"v":273200},{"d":"2011-03-03","o":31.18,"h":31.78,"l":31.13,"c":31.6,"v":276800},{"d":"2011-03-04","o":31.6,"h":31.64,"l":31.14,"c":31.33,"v":324500},{"d":"2011-03-07","o":31.37,"h":31.48,"l":30.53,"c":30.8,"v":424600},{"d":"2011-03-08","o":30.92,"h":31.42,"l":30.75,"c":31.12,"v":338000},{"d":"2011-03-09","o":31.18,"h":31.62,"l":30.67,"c":31.57,"v":725300},{"d":"2011-03-10","o":31.14,"h":31.24,"l":30.57,"c":30.76,"v":478800},{"d":"2011-03-11","o":30.54,"h":30.84,"l":30.38,"c":30.71,"v":355400},{"d":"2011-03-14","o":30.47,"h":30.76,"l":30.33,"c":30.59,"v":317700},{"d":"2011-03-15","o":29.63,"h":30.66,"l":29.63,"c":30.46,"v":467200},{"d":"2011-03-16","o":30.29,"h":30.68,"l":30.24,"c":30.27,"v":576500},{"d":"2011-03-17","o":30.68,"h":30.7,"l":30.43,"c":30.46,"v":293800},{"d":"2011-03-18","o":30.67,"h":31.09,"l":30.6,"c":30.78,"v":591300},{"d":"2011-03-21","o":31.06,"h":31.59,"l":31.05,"c":31.32,"v":257000},{"d":"2011-03-22","o":31.41,"h":31.41,"l":31.15,"c":31.2,"v":199100},{"d":"2011-03-23","o":31.07,"h":31.07,"l":30.69,"c":31,"v":295900},{"d":"2011-03-24","o":31.07,"h":31.32,"l":31,"c":31.3,"v":179100},{"d":"2011-03-25","o":31.36,"h":31.81,"l":31.27,"c":31.6,"v":338900},{"d":"2011-03-28","o":31.6,"h":32.16,"l":31.6,"c":31.96,"v":329200},{"d":"2011-03-29","o":31.89,"h":32.28,"l":31.84,"c":32.1,"v":349200},{"d":"2011-03-30","o":32.11,"h":32.35,"l":32.1,"c":32.29,"v":202500},{"d":"2011-03-31","o":32.33,"h":32.68,"l":32.28,"c":32.48,"v":294700},{"d":"2011-04-01","o":32.63,"h":33.05,"l":32.59,"c":32.96,"v":285700},{"d":"2011-04-04","o":32.97,"h":33.43,"l":32.76,"c":33.04,"v":364000},{"d":"2011-04-05","o":32.95,"h":33.24,"l":32.87,"c":32.97,"v":465400},{"d":"2011-04-06","o":33.04,"h":33.24,"l":32.89,"c":33.17,"v":254000},{"d":"2011-04-07","o":33.11,"h":33.46,"l":33.04,"c":33.06,"v":304300},{"d":"2011-04-08","o":33.21,"h":33.22,"l":32.71,"c":32.78,"v":235300},{"d":"2011-04-11","o":32.75,"h":33,"l":32.75,"c":32.81,"v":172600},{"d":"2011-04-12","o":32.81,"h":33.15,"l":32.67,"c":32.7,"v":300300},{"d":"2011-04-13","o":32.79,"h":32.94,"l":32.54,"c":32.75,"v":227200},{"d":"2011-04-14","o":32.54,"h":32.83,"l":32.38,"c":32.81,"v":229800},{"d":"2011-04-15","o":32.76,"h":33,"l":32.56,"c":32.99,"v":377800},{"d":"2011-04-18","o":32.52,"h":32.85,"l":32.24,"c":32.82,"v":483200},{"d":"2011-04-19","o":32.86,"h":32.98,"l":32.6,"c":32.88,"v":253600},{"d":"2011-04-20","o":33.25,"h":33.5,"l":33.1,"c":33.31,"v":334000},{"d":"2011-04-21","o":33.56,"h":33.89,"l":33.45,"c":33.59,"v":285200},{"d":"2011-04-25","o":33.49,"h":33.92,"l":33.49,"c":33.82,"v":271500},{"d":"2011-04-26","o":33.54,"h":33.85,"l":32.11,"c":33.79,"v":908500},{"d":"2011-04-27","o":33.84,"h":34.51,"l":33.76,"c":34.38,"v":493400},{"d":"2011-04-28","o":34.27,"h":34.36,"l":33.91,"c":34.26,"v":409500},{"d":"2011-04-29","o":34.31,"h":34.51,"l":34.15,"c":34.45,"v":321000},{"d":"2011-05-02","o":34.5,"h":34.5,"l":34.17,"c":34.2,"v":362600},{"d":"2011-05-03","o":34.21,"h":34.42,"l":34.1,"c":34.31,"v":295000},{"d":"2011-05-04","o":34.36,"h":34.36,"l":33.82,"c":33.86,"v":366900},{"d":"2011-05-05","o":33.82,"h":34.15,"l":33.56,"c":33.64,"v":324100},{"d":"2011-05-06","o":34.03,"h":34.27,"l":33.55,"c":33.77,"v":284100},{"d":"2011-05-09","o":33.76,"h":34.64,"l":33.52,"c":34.59,"v":349800},{"d":"2011-05-10","o":34.75,"h":35.01,"l":34.64,"c":34.97,"v":309800},{"d":"2011-05-11","o":34.86,"h":35.14,"l":34.04,"c":34.33,"v":340100},{"d":"2011-05-12","o":34.28,"h":35.23,"l":34.14,"c":35.2,"v":398000},{"d":"2011-05-13","o":35.21,"h":35.46,"l":34.52,"c":34.71,"v":298500},{"d":"2011-05-16","o":34.71,"h":34.95,"l":34.47,"c":34.57,"v":263200},{"d":"2011-05-17","o":34.42,"h":34.56,"l":34.28,"c":34.39,"v":214100},{"d":"2011-05-18","o":34.32,"h":34.93,"l":34.17,"c":34.86,"v":288400},{"d":"2011-05-19","o":35.14,"h":35.15,"l":34.46,"c":34.79,"v":307100},{"d":"2011-05-20","o":34.7,"h":34.7,"l":33.98,"c":34.32,"v":370700},{"d":"2011-05-23","o":33.94,"h":33.96,"l":33.63,"c":33.8,"v":261400},{"d":"2011-05-24","o":33.82,"h":33.82,"l":33.25,"c":33.43,"v":351200},{"d":"2011-05-25","o":33.42,"h":34.02,"l":33.37,"c":33.93,"v":349300},{"d":"2011-05-26","o":33.78,"h":34.03,"l":33.52,"c":34.01,"v":206900},{"d":"2011-05-27","o":34.23,"h":34.41,"l":34.1,"c":34.32,"v":280000},{"d":"2011-05-31","o":34.41,"h":34.64,"l":34.14,"c":34.6,"v":662500},{"d":"2011-06-01","o":34.61,"h":34.61,"l":33.75,"c":33.76,"v":452300},{"d":"2011-06-02","o":33.88,"h":33.88,"l":33.38,"c":33.59,"v":322100},{"d":"2011-06-03","o":33.07,"h":33.31,"l":33,"c":33.01,"v":436600},{"d":"2011-06-06","o":33.01,"h":33.27,"l":32.93,"c":33.09,"v":393800},{"d":"2011-06-07","o":33.29,"h":33.41,"l":33.04,"c":33.16,"v":262200},{"d":"2011-06-08","o":33.03,"h":33.25,"l":33,"c":33.01,"v":316900},{"d":"2011-06-09","o":33.2,"h":33.63,"l":33.02,"c":33.36,"v":285200},{"d":"2011-06-10","o":33.01,"h":33.26,"l":32.54,"c":32.61,"v":567100},{"d":"2011-06-13","o":32.54,"h":32.77,"l":32.11,"c":32.59,"v":330800},{"d":"2011-06-14","o":32.93,"h":33.06,"l":32.72,"c":32.9,"v":270900},{"d":"2011-06-15","o":32.78,"h":32.94,"l":32.36,"c":32.45,"v":268700},{"d":"2011-06-16","o":32.54,"h":33.25,"l":32.4,"c":33.17,"v":661900},{"d":"2011-06-17","o":33.41,"h":33.44,"l":33.13,"c":33.16,"v":637400},{"d":"2011-06-20","o":33.16,"h":33.52,"l":33.1,"c":33.42,"v":275200},{"d":"2011-06-21","o":33.68,"h":33.79,"l":33.44,"c":33.6,"v":411100},{"d":"2011-06-22","o":33.58,"h":33.68,"l":33.4,"c":33.43,"v":298300},{"d":"2011-06-23","o":33.19,"h":33.55,"l":32.6,"c":33.47,"v":412200},{"d":"2011-06-24","o":33.6,"h":33.61,"l":32.94,"c":33.03,"v":315900},{"d":"2011-06-27","o":33.11,"h":33.46,"l":32.92,"c":33.26,"v":210000},{"d":"2011-06-28","o":33.35,"h":34.05,"l":33.27,"c":34.02,"v":343200},{"d":"2011-06-29","o":34.2,"h":34.35,"l":33.82,"c":34.22,"v":372500},{"d":"2011-06-30","o":34.4,"h":34.57,"l":34.27,"c":34.49,"v":461500},{"d":"2011-07-01","o":34.5,"h":35.01,"l":34.43,"c":34.95,"v":377700},{"d":"2011-07-05","o":34.95,"h":35.09,"l":34.76,"c":34.99,"v":301400},{"d":"2011-07-06","o":35.04,"h":35.55,"l":34.92,"c":35.38,"v":393100},{"d":"2011-07-07","o":35.65,"h":35.71,"l":35.27,"c":35.48,"v":362300},{"d":"2011-07-08","o":35.16,"h":35.37,"l":34.91,"c":35.21,"v":262600},{"d":"2011-07-11","o":34.93,"h":35.09,"l":34.52,"c":34.6,"v":233600},{"d":"2011-07-12","o":34.45,"h":35.05,"l":34.45,"c":34.82,"v":292500},{"d":"2011-07-13","o":34.93,"h":35.17,"l":34.68,"c":34.76,"v":316000},{"d":"2011-07-14","o":34.94,"h":35.11,"l":34.55,"c":34.58,"v":328200},{"d":"2011-07-15","o":34.62,"h":34.64,"l":33.95,"c":34.4,"v":511800},{"d":"2011-07-18","o":34.3,"h":34.33,"l":33.65,"c":34.05,"v":356100},{"d":"2011-07-19","o":34.23,"h":34.55,"l":34.06,"c":34.55,"v":316500},{"d":"2011-07-20","o":34.63,"h":34.63,"l":34.2,"c":34.45,"v":464300},{"d":"2011-07-21","o":34.63,"h":35,"l":34.51,"c":34.88,"v":298300},{"d":"2011-07-22","o":34.94,"h":34.94,"l":34.35,"c":34.37,"v":574700},{"d":"2011-07-25","o":33.9,"h":34.12,"l":33.55,"c":33.65,"v":600200},{"d":"2011-07-26","o":32.96,"h":32.96,"l":30.72,"c":30.9,"v":2183200},{"d":"2011-07-27","o":30.69,"h":30.69,"l":29.89,"c":30,"v":1514000},{"d":"2011-07-28","o":30.07,"h":30.43,"l":30.03,"c":30.27,"v":1067200},{"d":"2011-07-29","o":30.01,"h":30.84,"l":29.76,"c":30.5,"v":926900},{"d":"2011-08-01","o":30.85,"h":30.97,"l":29.99,"c":30.36,"v":1335100},{"d":"2011-08-02","o":30.17,"h":30.42,"l":29.81,"c":29.87,"v":1076900},{"d":"2011-08-03","o":29.85,"h":30.01,"l":29.04,"c":29.98,"v":910500},{"d":"2011-08-04","o":29.62,"h":30,"l":28.72,"c":28.73,"v":1418200},{"d":"2011-08-05","o":29.02,"h":29.02,"l":27.81,"c":28.58,"v":1208500},{"d":"2011-08-08","o":27.91,"h":28.58,"l":26.73,"c":26.74,"v":986500},{"d":"2011-08-09","o":27.24,"h":28.26,"l":26.17,"c":28.24,"v":1106300},{"d":"2011-08-10","o":27.67,"h":28.01,"l":27.1,"c":27.19,"v":928600},{"d":"2011-08-11","o":27.32,"h":29.98,"l":27.19,"c":29.34,"v":1079600},{"d":"2011-08-12","o":29.61,"h":29.77,"l":28.82,"c":28.88,"v":697500},{"d":"2011-08-15","o":29.15,"h":29.45,"l":28.83,"c":29.31,"v":436200},{"d":"2011-08-16","o":28.96,"h":29.17,"l":28.59,"c":29,"v":449800},{"d":"2011-08-17","o":29.17,"h":29.32,"l":28.29,"c":28.54,"v":550500},{"d":"2011-08-18","o":27.77,"h":27.87,"l":27.08,"c":27.35,"v":755300},{"d":"2011-08-19","o":27,"h":27.97,"l":26.76,"c":27.16,"v":571700},{"d":"2011-08-22","o":27.77,"h":27.81,"l":27.07,"c":27.29,"v":445600},{"d":"2011-08-23","o":27.43,"h":28.48,"l":27.21,"c":28.47,"v":455500},{"d":"2011-08-24","o":28.49,"h":28.75,"l":27.86,"c":28.66,"v":562000},{"d":"2011-08-25","o":28.82,"h":29.04,"l":27.84,"c":28.07,"v":694700},{"d":"2011-08-26","o":27.92,"h":28.59,"l":27.54,"c":28.54,"v":453200},{"d":"2011-08-29","o":28.85,"h":29.5,"l":28.85,"c":29.42,"v":493800},{"d":"2011-08-30","o":29.37,"h":29.44,"l":28.95,"c":29.22,"v":768900},{"d":"2011-08-31","o":29.45,"h":29.78,"l":29.08,"c":29.44,"v":616100},{"d":"2011-09-01","o":29.54,"h":30.06,"l":29.3,"c":29.38,"v":631300},{"d":"2011-09-02","o":28.73,"h":29.31,"l":28.63,"c":28.88,"v":628700},{"d":"2011-09-06","o":28.02,"h":28.75,"l":27.88,"c":28.62,"v":491400},{"d":"2011-09-07","o":29.04,"h":29.51,"l":28.95,"c":29.49,"v":337300},{"d":"2011-09-08","o":29.38,"h":29.51,"l":28.75,"c":28.88,"v":392200},{"d":"2011-09-09","o":28.55,"h":28.7,"l":27.5,"c":27.72,"v":509500},{"d":"2011-09-12","o":27.37,"h":28.25,"l":27.3,"c":28.23,"v":454300},{"d":"2011-09-13","o":28.07,"h":28.66,"l":27.91,"c":28.52,"v":447900},{"d":"2011-09-14","o":28.82,"h":29.7,"l":28.37,"c":29.34,"v":544100},{"d":"2011-09-15","o":29.52,"h":29.6,"l":28.82,"c":29.51,"v":378900},{"d":"2011-09-16","o":29.68,"h":30.24,"l":29.68,"c":29.89,"v":621300},{"d":"2011-09-19","o":29.31,"h":29.78,"l":29.22,"c":29.55,"v":412400},{"d":"2011-09-20","o":29.72,"h":30.43,"l":29.47,"c":29.69,"v":428900},{"d":"2011-09-21","o":29.74,"h":29.83,"l":28.79,"c":28.81,"v":554100},{"d":"2011-09-22","o":27.86,"h":28.53,"l":27.73,"c":28.28,"v":619800},{"d":"2011-09-23","o":28.19,"h":29.01,"l":27.85,"c":28.88,"v":515500},{"d":"2011-09-26","o":29.04,"h":29.34,"l":28.28,"c":29.25,"v":332200},{"d":"2011-09-27","o":29.85,"h":30.67,"l":29.59,"c":30.13,"v":496700},{"d":"2011-09-28","o":30.16,"h":30.25,"l":28.64,"c":28.66,"v":766200},{"d":"2011-09-29","o":29.22,"h":29.5,"l":28.14,"c":28.86,"v":531400},{"d":"2011-09-30","o":28.5,"h":29.2,"l":28.46,"c":28.48,"v":602000},{"d":"2011-10-03","o":28.31,"h":28.68,"l":26.67,"c":26.67,"v":686200},{"d":"2011-10-04","o":26.46,"h":28.87,"l":25.87,"c":28.78,"v":1000000},{"d":"2011-10-05","o":28.8,"h":29.33,"l":28.7,"c":29.18,"v":588400},{"d":"2011-10-06","o":29.21,"h":29.3,"l":28.78,"c":29.27,"v":469000},{"d":"2011-10-07","o":29.29,"h":29.47,"l":28.79,"c":28.85,"v":306500},{"d":"2011-10-10","o":29.32,"h":29.82,"l":29.09,"c":29.79,"v":427200},{"d":"2011-10-11","o":29.5,"h":29.8,"l":29.24,"c":29.52,"v":353000},{"d":"2011-10-12","o":29.82,"h":30.16,"l":29.68,"c":29.87,"v":663500},{"d":"2011-10-13","o":29.77,"h":30.37,"l":29.61,"c":30.26,"v":389800},{"d":"2011-10-14","o":30.66,"h":30.92,"l":30.29,"c":30.66,"v":350900},{"d":"2011-10-17","o":30.27,"h":30.41,"l":29.33,"c":29.44,"v":478600},{"d":"2011-10-18","o":29.45,"h":30.71,"l":29.2,"c":30.45,"v":497200},{"d":"2011-10-19","o":30.47,"h":30.64,"l":29.95,"c":30.06,"v":346900},{"d":"2011-10-20","o":30.06,"h":30.29,"l":29.52,"c":30.2,"v":336200},{"d":"2011-10-21","o":30.67,"h":31.36,"l":30.54,"c":31.36,"v":434000},{"d":"2011-10-24","o":31.31,"h":31.57,"l":30.94,"c":31.52,"v":678700},{"d":"2011-10-25","o":31,"h":32,"l":29.78,"c":30.86,"v":661700},{"d":"2011-10-26","o":29.73,"h":30.3,"l":29.46,"c":29.52,"v":1089800},{"d":"2011-10-27","o":30.21,"h":30.84,"l":29.5,"c":30.39,"v":1204700},{"d":"2011-10-28","o":30.33,"h":31.08,"l":30.33,"c":30.95,"v":494700},{"d":"2011-10-31","o":30.57,"h":30.65,"l":29.91,"c":29.92,"v":406100},{"d":"2011-11-01","o":28.93,"h":29.4,"l":28.64,"c":29.04,"v":868300},{"d":"2011-11-02","o":29.48,"h":29.73,"l":29.18,"c":29.56,"v":474100},{"d":"2011-11-03","o":29.95,"h":30.24,"l":29.47,"c":30.09,"v":705200},{"d":"2011-11-04","o":29.9,"h":30.15,"l":29.66,"c":29.95,"v":309100},{"d":"2011-11-07","o":29.96,"h":30.63,"l":29.54,"c":30.55,"v":606800},{"d":"2011-11-08","o":30.7,"h":31.02,"l":30.25,"c":30.96,"v":511400},{"d":"2011-11-09","o":30.25,"h":30.47,"l":29.6,"c":29.64,"v":834100},{"d":"2011-11-10","o":30.06,"h":30.23,"l":29.68,"c":29.98,"v":488000},{"d":"2011-11-11","o":30.38,"h":31.06,"l":30.38,"c":30.9,"v":778100},{"d":"2011-11-14","o":30.67,"h":30.98,"l":30.15,"c":30.24,"v":565900},{"d":"2011-11-15","o":30.01,"h":30.28,"l":29.61,"c":30.1,"v":517900},{"d":"2011-11-16","o":29.81,"h":30.5,"l":29.51,"c":29.81,"v":441800},{"d":"2011-11-17","o":29.66,"h":29.78,"l":29.19,"c":29.29,"v":549100},{"d":"2011-11-18","o":29.3,"h":29.46,"l":28.67,"c":29.03,"v":425900},{"d":"2011-11-21","o":28.63,"h":28.95,"l":28.42,"c":28.78,"v":585300},{"d":"2011-11-22","o":28.7,"h":28.99,"l":28.5,"c":28.68,"v":386500},{"d":"2011-11-23","o":28.42,"h":28.52,"l":28,"c":28.3,"v":435600},{"d":"2011-11-25","o":28.15,"h":28.57,"l":28,"c":28.05,"v":282000},{"d":"2011-11-28","o":28.82,"h":29.31,"l":28.57,"c":29.29,"v":457500},{"d":"2011-11-29","o":29.28,"h":29.5,"l":29.11,"c":29.37,"v":547800},{"d":"2011-11-30","o":30.5,"h":30.81,"l":30.29,"c":30.8,"v":619700},{"d":"2011-12-01","o":30.63,"h":31.06,"l":30.27,"c":30.32,"v":560000},{"d":"2011-12-02","o":30.72,"h":30.85,"l":29.77,"c":30.03,"v":407200},{"d":"2011-12-05","o":30.47,"h":30.71,"l":30.11,"c":30.33,"v":434100},{"d":"2011-12-06","o":30.26,"h":30.43,"l":29.93,"c":29.97,"v":623400},{"d":"2011-12-07","o":29.63,"h":29.63,"l":28.69,"c":29.36,"v":791900},{"d":"2011-12-08","o":28.99,"h":29.37,"l":28.4,"c":28.48,"v":622000},{"d":"2011-12-09","o":28.59,"h":28.9,"l":28.54,"c":28.59,"v":810800},{"d":"2011-12-12","o":28.34,"h":28.55,"l":28.02,"c":28.23,"v":721400},{"d":"2011-12-13","o":28.17,"h":28.61,"l":27.61,"c":27.75,"v":783100},{"d":"2011-12-14","o":27.6,"h":27.81,"l":27.38,"c":27.57,"v":635800},{"d":"2011-12-15","o":27.86,"h":28.18,"l":27.78,"c":28.09,"v":408500},{"d":"2011-12-16","o":28.25,"h":28.4,"l":27.87,"c":27.93,"v":862800},{"d":"2011-12-19","o":27.96,"h":28.01,"l":27.49,"c":27.56,"v":593200},{"d":"2011-12-20","o":28.08,"h":28.29,"l":27.88,"c":28.13,"v":675400},{"d":"2011-12-21","o":28.02,"h":28.15,"l":27.76,"c":27.87,"v":850100},{"d":"2011-12-22","o":28.02,"h":28.28,"l":27.87,"c":28.19,"v":1043500},{"d":"2011-12-23","o":28.32,"h":28.32,"l":28.12,"c":28.13,"v":312200},{"d":"2011-12-27","o":28.09,"h":28.25,"l":28.06,"c":28.15,"v":444600},{"d":"2011-12-28","o":28.09,"h":28.15,"l":27.69,"c":27.72,"v":485500},{"d":"2011-12-29","o":27.73,"h":28.2,"l":27.72,"c":28.12,"v":472500},{"d":"2011-12-30","o":28.11,"h":28.11,"l":27.78,"c":27.79,"v":439500},{"d":"2012-01-03","o":28.33,"h":28.34,"l":28.05,"c":28.08,"v":809400},{"d":"2012-01-04","o":28,"h":28,"l":27.8,"c":27.85,"v":594100},{"d":"2012-01-05","o":27.81,"h":27.89,"l":27.52,"c":27.75,"v":581700},{"d":"2012-01-06","o":27.85,"h":28.04,"l":27.65,"c":27.94,"v":634600},{"d":"2012-01-09","o":28.06,"h":28.09,"l":27.59,"c":27.59,"v":584800},{"d":"2012-01-10","o":27.86,"h":27.9,"l":27.67,"c":27.73,"v":531300},{"d":"2012-01-11","o":28,"h":28.7,"l":27.97,"c":28.11,"v":655200},{"d":"2012-01-12","o":28.24,"h":28.59,"l":28.04,"c":28.54,"v":572200},{"d":"2012-01-13","o":28.2,"h":28.51,"l":27.92,"c":27.96,"v":490800},{"d":"2012-01-17","o":28.15,"h":28.46,"l":27.7,"c":28.14,"v":478300},{"d":"2012-01-18","o":28.19,"h":28.56,"l":28,"c":28.55,"v":504200},{"d":"2012-01-19","o":28.72,"h":29.51,"l":28.65,"c":29.47,"v":605400},{"d":"2012-01-20","o":29.49,"h":29.83,"l":29.42,"c":29.71,"v":614800},{"d":"2012-01-23","o":29.83,"h":29.85,"l":29.43,"c":29.51,"v":330300},{"d":"2012-01-24","o":29.47,"h":30.37,"l":29.37,"c":30.15,"v":481800},{"d":"2012-01-25","o":30.24,"h":30.76,"l":30.06,"c":30.75,"v":435000},{"d":"2012-01-26","o":30.77,"h":30.79,"l":30.25,"c":30.38,"v":420600},{"d":"2012-01-27","o":30.29,"h":30.43,"l":30.21,"c":30.38,"v":287700},{"d":"2012-01-30","o":30.08,"h":30.51,"l":29.9,"c":30.38,"v":251800},{"d":"2012-01-31","o":30.62,"h":31.12,"l":30.37,"c":30.41,"v":378900},{"d":"2012-02-01","o":30.74,"h":31.14,"l":30.53,"c":31.01,"v":427600},{"d":"2012-02-02","o":31.04,"h":31.04,"l":30.73,"c":30.83,"v":255500},{"d":"2012-02-03","o":31.37,"h":31.49,"l":31,"c":31.17,"v":552700},{"d":"2012-02-06","o":31.18,"h":31.47,"l":31.16,"c":31.28,"v":280400},{"d":"2012-02-07","o":30.79,"h":30.79,"l":29.4,"c":30.02,"v":1034000},{"d":"2012-02-08","o":29.81,"h":30.24,"l":29.59,"c":29.94,"v":596500},{"d":"2012-02-09","o":30.08,"h":30.17,"l":29.51,"c":29.85,"v":373500},{"d":"2012-02-10","o":29.64,"h":29.99,"l":29.56,"c":29.82,"v":246200},{"d":"2012-02-13","o":30,"h":30.51,"l":29.84,"c":30.39,"v":457800},{"d":"2012-02-14","o":30.35,"h":30.49,"l":29.89,"c":30.09,"v":303400},{"d":"2012-02-15","o":30.31,"h":30.42,"l":29.7,"c":29.75,"v":426200},{"d":"2012-02-16","o":29.83,"h":30.6,"l":29.75,"c":30.6,"v":462200},{"d":"2012-02-17","o":30.74,"h":30.99,"l":30.53,"c":30.68,"v":412100},{"d":"2012-02-21","o":30.66,"h":30.74,"l":30.25,"c":30.49,"v":393300},{"d":"2012-02-22","o":30.48,"h":30.53,"l":30,"c":30.03,"v":288500},{"d":"2012-02-23","o":30.1,"h":30.5,"l":30.1,"c":30.43,"v":344400},{"d":"2012-02-24","o":30.56,"h":30.81,"l":30.39,"c":30.62,"v":210100},{"d":"2012-02-27","o":30.46,"h":30.62,"l":30,"c":30.4,"v":246500},{"d":"2012-02-28","o":30.48,"h":30.65,"l":30.21,"c":30.45,"v":277700},{"d":"2012-02-29","o":30.58,"h":30.65,"l":29.96,"c":29.96,"v":490600},{"d":"2012-03-01","o":30.27,"h":30.34,"l":29.69,"c":29.8,"v":473900},{"d":"2012-03-02","o":29.83,"h":29.91,"l":29.18,"c":29.21,"v":514600},{"d":"2012-03-05","o":29.21,"h":29.49,"l":28.95,"c":29.41,"v":356800},{"d":"2012-03-06","o":29.1,"h":29.4,"l":28.94,"c":29.02,"v":487700},{"d":"2012-03-07","o":29.15,"h":29.3,"l":28.89,"c":29.21,"v":425500},{"d":"2012-03-08","o":29.44,"h":29.83,"l":29.14,"c":29.77,"v":361800},{"d":"2012-03-09","o":29.78,"h":30.54,"l":29.74,"c":30.27,"v":411800},{"d":"2012-03-12","o":30.28,"h":30.41,"l":29.98,"c":30.1,"v":267700},{"d":"2012-03-13","o":30.05,"h":30.2,"l":29.81,"c":30.2,"v":536200},{"d":"2012-03-14","o":30.21,"h":30.29,"l":30,"c":30.21,"v":371100},{"d":"2012-03-15","o":30.23,"h":30.48,"l":29.91,"c":30.47,"v":285300},{"d":"2012-03-16","o":30.5,"h":30.77,"l":30.14,"c":30.16,"v":577000},{"d":"2012-03-19","o":30.14,"h":30.65,"l":30.01,"c":30.43,"v":330200},{"d":"2012-03-20","o":30.2,"h":30.36,"l":30.11,"c":30.26,"v":273700},{"d":"2012-03-21","o":30.39,"h":30.47,"l":30,"c":30.31,"v":360800},{"d":"2012-03-22","o":30.01,"h":30.17,"l":29.62,"c":29.91,"v":312700},{"d":"2012-03-23","o":29.99,"h":30.07,"l":29.63,"c":30.05,"v":294600},{"d":"2012-03-26","o":30.42,"h":30.87,"l":30.26,"c":30.65,"v":696900},{"d":"2012-03-27","o":30.68,"h":30.88,"l":30.44,"c":30.44,"v":419700},{"d":"2012-03-28","o":30.42,"h":30.5,"l":30.04,"c":30.16,"v":564600},{"d":"2012-03-29","o":30.08,"h":30.48,"l":30.03,"c":30.32,"v":441100},{"d":"2012-03-30","o":30.57,"h":30.62,"l":30.22,"c":30.41,"v":480600},{"d":"2012-04-02","o":30.41,"h":30.75,"l":30.19,"c":30.54,"v":441600},{"d":"2012-04-03","o":30.45,"h":30.64,"l":30.11,"c":30.33,"v":301300},{"d":"2012-04-04","o":30.07,"h":30.07,"l":29.64,"c":29.81,"v":370400},{"d":"2012-04-05","o":29.64,"h":29.77,"l":29.56,"c":29.7,"v":250100},{"d":"2012-04-09","o":29.28,"h":29.45,"l":29.17,"c":29.28,"v":273600},{"d":"2012-04-10","o":29.28,"h":29.29,"l":28.79,"c":28.79,"v":432800},{"d":"2012-04-11","o":29.08,"h":29.1,"l":28.9,"c":29.07,"v":295200},{"d":"2012-04-12","o":29.12,"h":29.17,"l":28.92,"c":29.05,"v":640500},{"d":"2012-04-13","o":29,"h":29.04,"l":28.56,"c":28.71,"v":358600},{"d":"2012-04-16","o":28.82,"h":29.12,"l":28.51,"c":28.82,"v":631000},{"d":"2012-04-17","o":28.97,"h":29.72,"l":28.93,"c":29.66,"v":702400},{"d":"2012-04-18","o":29.66,"h":29.78,"l":29.53,"c":29.61,"v":768300},{"d":"2012-04-19","o":29.75,"h":30.04,"l":29.54,"c":29.68,"v":505200},{"d":"2012-04-20","o":29.9,"h":30.05,"l":29.68,"c":29.74,"v":512900},{"d":"2012-04-23","o":29.47,"h":29.47,"l":29.05,"c":29.25,"v":348900},{"d":"2012-04-24","o":28.82,"h":29.95,"l":28.38,"c":29,"v":1545000},{"d":"2012-04-25","o":29.24,"h":29.39,"l":28.89,"c":28.94,"v":904800},{"d":"2012-04-26","o":28.95,"h":29.39,"l":28.73,"c":29.27,"v":453300},{"d":"2012-04-27","o":29.45,"h":29.45,"l":29.07,"c":29.29,"v":699500},{"d":"2012-04-30","o":29.22,"h":29.46,"l":29.16,"c":29.24,"v":385200},{"d":"2012-05-01","o":29.29,"h":29.49,"l":28.96,"c":29.05,"v":513800},{"d":"2012-05-02","o":28.92,"h":29.18,"l":28.77,"c":29.03,"v":1137300},{"d":"2012-05-03","o":29.07,"h":29.1,"l":28.7,"c":28.75,"v":816000},{"d":"2012-05-04","o":28.63,"h":28.73,"l":28.34,"c":28.5,"v":613200},{"d":"2012-05-07","o":28.45,"h":28.64,"l":28.25,"c":28.61,"v":407400},{"d":"2012-05-08","o":28.4,"h":28.76,"l":28.32,"c":28.72,"v":797000},{"d":"2012-05-09","o":28.41,"h":28.88,"l":28.34,"c":28.67,"v":401200},{"d":"2012-05-10","o":28.9,"h":28.93,"l":28.56,"c":28.69,"v":401100},{"d":"2012-05-11","o":28.58,"h":28.84,"l":28.43,"c":28.82,"v":515000},{"d":"2012-05-14","o":28.53,"h":28.54,"l":28.1,"c":28.41,"v":455300},{"d":"2012-05-15","o":28.31,"h":28.62,"l":28.2,"c":28.37,"v":395400},{"d":"2012-05-16","o":28.51,"h":28.57,"l":28.25,"c":28.3,"v":410100},{"d":"2012-05-17","o":28.28,"h":28.36,"l":27.94,"c":27.95,"v":485800},{"d":"2012-05-18","o":27.9,"h":28.06,"l":27.57,"c":27.64,"v":455800},{"d":"2012-05-21","o":27.66,"h":28.19,"l":27.45,"c":28.08,"v":488200},{"d":"2012-05-22","o":28.18,"h":28.21,"l":27.63,"c":27.74,"v":472900},{"d":"2012-05-23","o":27.55,"h":27.77,"l":27.37,"c":27.68,"v":539000},{"d":"2012-05-24","o":27.78,"h":27.99,"l":27.56,"c":27.96,"v":427600},{"d":"2012-05-25","o":28.03,"h":28.03,"l":27.74,"c":27.93,"v":674300},{"d":"2012-05-29","o":28.15,"h":28.22,"l":27.78,"c":28.14,"v":364800},{"d":"2012-05-30","o":27.99,"h":28.26,"l":27.84,"c":28.16,"v":517500},{"d":"2012-05-31","o":28.24,"h":28.68,"l":28.03,"c":28.47,"v":591400},{"d":"2012-06-01","o":28.09,"h":28.52,"l":27.84,"c":28.33,"v":784800},{"d":"2012-06-04","o":28.41,"h":28.76,"l":28.27,"c":28.63,"v":803200},{"d":"2012-06-05","o":28.47,"h":28.65,"l":28.33,"c":28.56,"v":695600},{"d":"2012-06-06","o":28.7,"h":28.89,"l":28.48,"c":28.72,"v":816600},{"d":"2012-06-07","o":28.91,"h":29.07,"l":28.54,"c":28.68,"v":516800},{"d":"2012-06-08","o":28.66,"h":28.87,"l":28.58,"c":28.87,"v":431500},{"d":"2012-06-11","o":29.11,"h":29.11,"l":28.63,"c":28.67,"v":502400},{"d":"2012-06-12","o":28.76,"h":29,"l":28.58,"c":28.96,"v":521500},{"d":"2012-06-13","o":28.79,"h":29.07,"l":28.66,"c":28.77,"v":596200},{"d":"2012-06-14","o":28.86,"h":29.2,"l":28.77,"c":29.02,"v":560300},{"d":"2012-06-15","o":29.15,"h":29.56,"l":29.06,"c":29.53,"v":797900},{"d":"2012-06-18","o":29.42,"h":29.8,"l":29.28,"c":29.73,"v":323400},{"d":"2012-06-19","o":29.84,"h":30.28,"l":29.77,"c":30.07,"v":467900},{"d":"2012-06-20","o":30.09,"h":30.33,"l":30.03,"c":30.25,"v":498800},{"d":"2012-06-21","o":30.29,"h":30.55,"l":29.68,"c":29.71,"v":434700},{"d":"2012-06-22","o":29.84,"h":30.23,"l":29.69,"c":30.15,"v":406100},{"d":"2012-06-25","o":29.89,"h":30.02,"l":29.55,"c":29.58,"v":224000},{"d":"2012-06-26","o":29.69,"h":29.7,"l":29.4,"c":29.49,"v":262800},{"d":"2012-06-27","o":29.61,"h":29.89,"l":29.53,"c":29.6,"v":366800},{"d":"2012-06-28","o":29.43,"h":29.65,"l":29.17,"c":29.49,"v":871600},{"d":"2012-06-29","o":29.94,"h":30.63,"l":29.88,"c":30.63,"v":716700},{"d":"2012-07-02","o":30.74,"h":31.04,"l":30.54,"c":30.99,"v":632500},{"d":"2012-07-03","o":31.04,"h":31.07,"l":30.85,"c":31.01,"v":253100},{"d":"2012-07-05","o":31.04,"h":31.32,"l":31,"c":31.1,"v":349700},{"d":"2012-07-06","o":30.86,"h":31.02,"l":30.56,"c":30.66,"v":310500},{"d":"2012-07-09","o":30.53,"h":30.84,"l":30.52,"c":30.8,"v":212600},{"d":"2012-07-10","o":30.99,"h":31,"l":30.27,"c":30.37,"v":318900},{"d":"2012-07-11","o":30.42,"h":30.54,"l":30.16,"c":30.3,"v":265300},{"d":"2012-07-12","o":30.09,"h":30.39,"l":30.01,"c":30.23,"v":859900},{"d":"2012-07-13","o":30.23,"h":30.77,"l":30.23,"c":30.72,"v":404700},{"d":"2012-07-16","o":30.57,"h":30.81,"l":30.42,"c":30.49,"v":316400},{"d":"2012-07-17","o":30.5,"h":30.56,"l":30.23,"c":30.52,"v":383100},{"d":"2012-07-18","o":30.47,"h":31.21,"l":30.43,"c":30.92,"v":281100},{"d":"2012-07-19","o":30.91,"h":31.15,"l":30.69,"c":30.79,"v":179300},{"d":"2012-07-20","o":30.66,"h":30.69,"l":30.21,"c":30.25,"v":302000},{"d":"2012-07-23","o":29.95,"h":29.95,"l":29.36,"c":29.43,"v":484400},{"d":"2012-07-24","o":28.75,"h":28.97,"l":28.37,"c":28.43,"v":1300900},{"d":"2012-07-25","o":28.43,"h":28.62,"l":27.8,"c":28.09,"v":507600},{"d":"2012-07-26","o":28.44,"h":28.44,"l":27.89,"c":28.21,"v":480400},{"d":"2012-07-27","o":28.38,"h":28.88,"l":28.31,"c":28.75,"v":601800},{"d":"2012-07-30","o":28.69,"h":28.87,"l":28.03,"c":28.3,"v":438400},{"d":"2012-07-31","o":28.26,"h":28.49,"l":28.04,"c":28.21,"v":420200},{"d":"2012-08-01","o":28.39,"h":28.47,"l":27.94,"c":27.95,"v":781300},{"d":"2012-08-02","o":27.81,"h":28,"l":27.51,"c":27.81,"v":760000},{"d":"2012-08-03","o":28.13,"h":28.4,"l":27.94,"c":28.04,"v":488100},{"d":"2012-08-06","o":28.04,"h":28.26,"l":27.82,"c":27.89,"v":339200},{"d":"2012-08-07","o":27.95,"h":28.21,"l":27.91,"c":27.95,"v":721000},{"d":"2012-08-08","o":27.86,"h":28.16,"l":27.86,"c":27.97,"v":474300},{"d":"2012-08-09","o":28.23,"h":28.32,"l":27.8,"c":27.96,"v":336700},{"d":"2012-08-10","o":27.93,"h":27.96,"l":27.67,"c":27.88,"v":336400},{"d":"2012-08-13","o":27.77,"h":28.16,"l":27.77,"c":28.15,"v":491000},{"d":"2012-08-14","o":28.2,"h":28.24,"l":27.9,"c":27.97,"v":351600},{"d":"2012-08-15","o":27.85,"h":28.39,"l":27.85,"c":28.28,"v":509500},{"d":"2012-08-16","o":28.2,"h":28.41,"l":27.95,"c":28.36,"v":489100},{"d":"2012-08-17","o":28.28,"h":28.35,"l":28.06,"c":28.33,"v":301400},{"d":"2012-08-20","o":28.24,"h":28.41,"l":28.03,"c":28.22,"v":323400},{"d":"2012-08-21","o":28.22,"h":28.34,"l":28,"c":28.05,"v":588300},{"d":"2012-08-22","o":27.86,"h":28.05,"l":27.7,"c":28.04,"v":406500},{"d":"2012-08-23","o":28.02,"h":28.15,"l":27.85,"c":28.01,"v":438500},{"d":"2012-08-24","o":27.88,"h":28.26,"l":27.86,"c":28.12,"v":315400},{"d":"2012-08-27","o":28.17,"h":28.44,"l":27.97,"c":28.15,"v":399300},{"d":"2012-08-28","o":28.1,"h":28.29,"l":28,"c":28.24,"v":352900},{"d":"2012-08-29","o":28.3,"h":28.33,"l":28,"c":28.2,"v":299900},{"d":"2012-08-30","o":28.06,"h":28.11,"l":27.91,"c":27.96,"v":319900},{"d":"2012-08-31","o":28.16,"h":28.2,"l":27.64,"c":27.99,"v":333700},{"d":"2012-09-04","o":28.04,"h":28.5,"l":27.71,"c":28.39,"v":427500},{"d":"2012-09-05","o":28.32,"h":28.71,"l":28.24,"c":28.55,"v":472400},{"d":"2012-09-06","o":28.7,"h":28.92,"l":28.52,"c":28.58,"v":615700},{"d":"2012-09-07","o":28.58,"h":28.62,"l":28.34,"c":28.36,"v":501100},{"d":"2012-09-10","o":28.25,"h":28.66,"l":28.19,"c":28.58,"v":524000},{"d":"2012-09-11","o":28.5,"h":28.74,"l":28.45,"c":28.6,"v":323700},{"d":"2012-09-12","o":28.35,"h":28.58,"l":28.29,"c":28.54,"v":431500},{"d":"2012-09-13","o":28.49,"h":28.94,"l":28.29,"c":28.81,"v":946200},{"d":"2012-09-14","o":28.95,"h":29.35,"l":28.84,"c":29.28,"v":597800},{"d":"2012-09-17","o":29.15,"h":29.47,"l":28.83,"c":29.33,"v":608700},{"d":"2012-09-18","o":29.34,"h":29.73,"l":29.2,"c":29.51,"v":690700},{"d":"2012-09-19","o":29.53,"h":30,"l":29.44,"c":29.83,"v":759800},{"d":"2012-09-20","o":29.64,"h":30.11,"l":29.61,"c":29.95,"v":985500},{"d":"2012-09-21","o":30.49,"h":30.75,"l":30.26,"c":30.57,"v":1382300},{"d":"2012-09-24","o":30.43,"h":30.78,"l":30.37,"c":30.47,"v":773100},{"d":"2012-09-25","o":30.54,"h":30.6,"l":30,"c":30.13,"v":1254900},{"d":"2012-09-26","o":30.27,"h":30.38,"l":29.98,"c":30.04,"v":461000},{"d":"2012-09-27","o":30.09,"h":30.12,"l":29.86,"c":30.1,"v":399900},{"d":"2012-09-28","o":30.01,"h":30.11,"l":29.86,"c":29.88,"v":481800},{"d":"2012-10-01","o":30,"h":30.33,"l":29.77,"c":29.96,"v":563500},{"d":"2012-10-02","o":29.99,"h":30.17,"l":29.81,"c":30.02,"v":635900},{"d":"2012-10-03","o":30.05,"h":30.12,"l":29.71,"c":29.8,"v":347900},{"d":"2012-10-04","o":29.94,"h":30.27,"l":29.75,"c":30.27,"v":408500},{"d":"2012-10-05","o":30.31,"h":30.44,"l":30.1,"c":30.17,"v":292200},{"d":"2012-10-08","o":30.13,"h":30.27,"l":30.03,"c":30.2,"v":135200},{"d":"2012-10-09","o":30.21,"h":30.23,"l":29.53,"c":29.54,"v":299600},{"d":"2012-10-10","o":29.65,"h":29.67,"l":29.26,"c":29.44,"v":192400},{"d":"2012-10-11","o":29.54,"h":29.62,"l":29.36,"c":29.44,"v":198500},{"d":"2012-10-12","o":29.5,"h":29.61,"l":29.02,"c":29.06,"v":303900},{"d":"2012-10-15","o":29.13,"h":29.13,"l":28.78,"c":28.98,"v":454100},{"d":"2012-10-16","o":29.08,"h":29.5,"l":28.88,"c":29.49,"v":451300},{"d":"2012-10-17","o":29.52,"h":29.59,"l":29.21,"c":29.55,"v":354300},{"d":"2012-10-18","o":29.57,"h":29.64,"l":28.85,"c":28.85,"v":347700},{"d":"2012-10-19","o":28.81,"h":28.81,"l":28.46,"c":28.6,"v":369100},{"d":"2012-10-22","o":28.19,"h":28.5,"l":28,"c":28.47,"v":538000},{"d":"2012-10-23","o":28.3,"h":28.75,"l":28.22,"c":28.5,"v":487900},{"d":"2012-10-24","o":28.56,"h":28.64,"l":28.25,"c":28.42,"v":305000},{"d":"2012-10-25","o":29.05,"h":29.44,"l":28.8,"c":29.2,"v":718600},{"d":"2012-10-26","o":29.16,"h":29.29,"l":28.69,"c":28.76,"v":333800},{"d":"2012-10-31","o":29.09,"h":29.34,"l":27.75,"c":28.47,"v":751600},{"d":"2012-11-01","o":28.52,"h":29.15,"l":28.4,"c":28.85,"v":888000},{"d":"2012-11-02","o":29.03,"h":29.27,"l":28.51,"c":28.53,"v":636100},{"d":"2012-11-05","o":28.5,"h":29.03,"l":28.42,"c":28.9,"v":879700},{"d":"2012-11-06","o":29.26,"h":29.46,"l":28.96,"c":29.38,"v":1345100},{"d":"2012-11-07","o":29.18,"h":29.36,"l":28.73,"c":29.28,"v":1135200},{"d":"2012-11-08","o":29.2,"h":29.3,"l":28.63,"c":28.89,"v":553400},{"d":"2012-11-09","o":28.82,"h":29.17,"l":28.8,"c":29.02,"v":479400},{"d":"2012-11-12","o":29.02,"h":29.13,"l":28.84,"c":28.95,"v":446800},{"d":"2012-11-13","o":28.86,"h":29,"l":28.6,"c":28.8,"v":450600},{"d":"2012-11-14","o":28.8,"h":28.87,"l":28.46,"c":28.51,"v":655200},{"d":"2012-11-15","o":28.55,"h":28.95,"l":28.42,"c":28.88,"v":815400},{"d":"2012-11-16","o":28.79,"h":28.88,"l":28.56,"c":28.67,"v":599000},{"d":"2012-11-19","o":28.93,"h":28.93,"l":28.62,"c":28.88,"v":381700},{"d":"2012-11-20","o":28.76,"h":29.1,"l":28.57,"c":29.1,"v":428700},{"d":"2012-11-21","o":28.99,"h":29,"l":28.53,"c":28.71,"v":922500},{"d":"2012-11-23","o":28.86,"h":29.01,"l":28.66,"c":28.9,"v":254300},{"d":"2012-11-26","o":28.88,"h":29.12,"l":28.72,"c":28.83,"v":408800},{"d":"2012-11-27","o":28.88,"h":28.9,"l":28.43,"c":28.44,"v":866200},{"d":"2012-11-28","o":28.41,"h":28.62,"l":28.2,"c":28.49,"v":732000},{"d":"2012-11-29","o":28.5,"h":28.64,"l":27.42,"c":27.74,"v":2597900},{"d":"2012-11-30","o":28,"h":28.02,"l":27.28,"c":27.38,"v":1269000},{"d":"2012-12-03","o":27.45,"h":27.49,"l":26.97,"c":27.22,"v":657300},{"d":"2012-12-04","o":27.23,"h":27.42,"l":27.03,"c":27.38,"v":498600},{"d":"2012-12-05","o":27.4,"h":27.52,"l":27,"c":27.01,"v":859700},{"d":"2012-12-06","o":27.04,"h":27.65,"l":27.03,"c":27.55,"v":626000},{"d":"2012-12-07","o":27.57,"h":27.65,"l":27.33,"c":27.57,"v":448800},{"d":"2012-12-10","o":27.62,"h":27.79,"l":27.49,"c":27.76,"v":322100},{"d":"2012-12-11","o":27.83,"h":28.21,"l":27.76,"c":28.15,"v":508200},{"d":"2012-12-12","o":28.07,"h":28.2,"l":27.85,"c":27.94,"v":433100},{"d":"2012-12-13","o":27.97,"h":28.09,"l":27.89,"c":27.91,"v":448300},{"d":"2012-12-14","o":27.85,"h":28.1,"l":27.76,"c":27.97,"v":426200},{"d":"2012-12-17","o":28.1,"h":28.3,"l":27.94,"c":28.17,"v":486900},{"d":"2012-12-18","o":27.87,"h":28.48,"l":27.25,"c":28.47,"v":923800},{"d":"2012-12-19","o":28.44,"h":28.7,"l":28.4,"c":28.52,"v":544300},{"d":"2012-12-20","o":28.57,"h":28.8,"l":28.44,"c":28.8,"v":557000},{"d":"2012-12-21","o":28.65,"h":28.69,"l":28.43,"c":28.51,"v":868800},{"d":"2012-12-24","o":28.55,"h":28.55,"l":28.23,"c":28.27,"v":119000},{"d":"2012-12-26","o":28.27,"h":28.37,"l":28.04,"c":28.15,"v":212800},{"d":"2012-12-27","o":28.23,"h":28.36,"l":27.96,"c":28.26,"v":391800},{"d":"2012-12-28","o":28.09,"h":28.37,"l":28.02,"c":28.05,"v":228900},{"d":"2012-12-31","o":28.08,"h":28.57,"l":27.83,"c":28.51,"v":343600},{"d":"2013-01-02","o":28.85,"h":29.23,"l":28.62,"c":29.17,"v":1114600},{"d":"2013-01-03","o":29.23,"h":29.56,"l":29.21,"c":29.47,"v":714400},{"d":"2013-01-04","o":29.6,"h":29.7,"l":29.19,"c":29.43,"v":416600},{"d":"2013-01-07","o":29.4,"h":29.71,"l":29.31,"c":29.69,"v":368900},{"d":"2013-01-08","o":29.7,"h":29.79,"l":29.33,"c":29.39,"v":335400},{"d":"2013-01-09","o":29.39,"h":29.48,"l":28.92,"c":29.31,"v":590300},{"d":"2013-01-10","o":29.48,"h":29.68,"l":29.3,"c":29.58,"v":275100},{"d":"2013-01-11","o":29.71,"h":29.8,"l":29.55,"c":29.71,"v":368300},{"d":"2013-01-14","o":29.62,"h":29.9,"l":29.62,"c":29.7,"v":190700},{"d":"2013-01-15","o":29.52,"h":29.83,"l":29.37,"c":29.69,"v":218500},{"d":"2013-01-16","o":29.69,"h":29.82,"l":29.57,"c":29.7,"v":170700},{"d":"2013-01-17","o":29.82,"h":29.94,"l":29.76,"c":29.76,"v":279000},{"d":"2013-01-18","o":29.8,"h":29.98,"l":29.8,"c":29.92,"v":350600},{"d":"2013-01-22","o":29.92,"h":30.45,"l":29.9,"c":30.43,"v":517700},{"d":"2013-01-23","o":30.43,"h":30.5,"l":30.25,"c":30.34,"v":220700},{"d":"2013-01-24","o":30.31,"h":30.73,"l":30.31,"c":30.58,"v":327900},{"d":"2013-01-25","o":30.65,"h":30.75,"l":30.48,"c":30.75,"v":315800},{"d":"2013-01-28","o":30.72,"h":30.93,"l":30.69,"c":30.9,"v":281100},{"d":"2013-01-29","o":30.84,"h":31,"l":30.73,"c":30.99,"v":224200},{"d":"2013-01-30","o":30.95,"h":31.06,"l":30.77,"c":30.93,"v":329700},{"d":"2013-01-31","o":30.89,"h":30.92,"l":30.57,"c":30.61,"v":503400},{"d":"2013-02-01","o":30.77,"h":30.77,"l":30.39,"c":30.63,"v":391100},{"d":"2013-02-04","o":30.46,"h":30.76,"l":30.28,"c":30.35,"v":360400},{"d":"2013-02-05","o":30.43,"h":30.73,"l":30.43,"c":30.72,"v":233400},{"d":"2013-02-06","o":30.59,"h":30.81,"l":30.59,"c":30.74,"v":232600},{"d":"2013-02-07","o":30.72,"h":30.94,"l":30.63,"c":30.92,"v":333400},{"d":"2013-02-08","o":30.92,"h":31.16,"l":30.78,"c":30.99,"v":357900},{"d":"2013-02-11","o":30.87,"h":30.96,"l":30.58,"c":30.76,"v":561600},{"d":"2013-02-12","o":29.5,"h":30.69,"l":29.41,"c":30.65,"v":1029200},{"d":"2013-02-13","o":30.67,"h":31.5,"l":30.65,"c":31.46,"v":725700},{"d":"2013-02-14","o":31.29,"h":31.72,"l":31.27,"c":31.48,"v":493900},{"d":"2013-02-15","o":31.53,"h":31.78,"l":31.42,"c":31.68,"v":541100},{"d":"2013-02-19","o":31.77,"h":32.26,"l":31.69,"c":32.06,"v":827900},{"d":"2013-02-20","o":31.95,"h":31.95,"l":30.6,"c":30.7,"v":735900},{"d":"2013-02-21","o":30.21,"h":30.75,"l":30.21,"c":30.63,"v":351500},{"d":"2013-02-22","o":30.8,"h":30.8,"l":30.43,"c":30.79,"v":377700},{"d":"2013-02-25","o":30.91,"h":31.35,"l":30.32,"c":30.37,"v":717200},{"d":"2013-02-26","o":30.4,"h":30.55,"l":30.17,"c":30.34,"v":210600},{"d":"2013-02-27","o":30.26,"h":30.76,"l":30.26,"c":30.6,"v":240700},{"d":"2013-02-28","o":30.64,"h":30.82,"l":30.45,"c":30.45,"v":384900},{"d":"2013-03-01","o":30.37,"h":30.57,"l":29.9,"c":30.45,"v":498500},{"d":"2013-03-04","o":30.42,"h":30.47,"l":30.09,"c":30.45,"v":258000},{"d":"2013-03-05","o":30.61,"h":31.14,"l":30.5,"c":30.96,"v":348300},{"d":"2013-03-06","o":30.99,"h":31.16,"l":30.78,"c":30.83,"v":162000},{"d":"2013-03-07","o":30.94,"h":31.13,"l":30.79,"c":30.87,"v":234300},{"d":"2013-03-08","o":31.06,"h":31.4,"l":30.97,"c":31.39,"v":314300},{"d":"2013-03-11","o":31.3,"h":31.57,"l":31.27,"c":31.46,"v":184100},{"d":"2013-03-12","o":31.36,"h":31.78,"l":31.27,"c":31.59,"v":255900},{"d":"2013-03-13","o":31.48,"h":31.59,"l":30.73,"c":31.45,"v":206600},{"d":"2013-03-14","o":31.48,"h":31.71,"l":31.35,"c":31.71,"v":155200},{"d":"2013-03-15","o":31.69,"h":31.83,"l":31.28,"c":31.47,"v":536700},{"d":"2013-03-18","o":31.08,"h":31.66,"l":31.06,"c":31.45,"v":287000},{"d":"2013-03-19","o":31.5,"h":32.13,"l":31.38,"c":31.82,"v":546500},{"d":"2013-03-20","o":31.97,"h":32.1,"l":31.84,"c":32.07,"v":319200},{"d":"2013-03-21","o":31.92,"h":32.1,"l":31.69,"c":31.87,"v":213000},{"d":"2013-03-22","o":31.85,"h":32.22,"l":31.8,"c":32.09,"v":252100},{"d":"2013-03-25","o":32.18,"h":32.56,"l":32.05,"c":32.16,"v":290000},{"d":"2013-03-26","o":32.18,"h":32.55,"l":32.14,"c":32.47,"v":569500},{"d":"2013-03-27","o":32.38,"h":32.49,"l":32.17,"c":32.39,"v":355600},{"d":"2013-03-28","o":32.45,"h":32.75,"l":32.28,"c":32.56,"v":414900},{"d":"2013-04-01","o":32.61,"h":32.94,"l":32.61,"c":32.85,"v":443300},{"d":"2013-04-02","o":32.92,"h":33.07,"l":32.51,"c":32.6,"v":445700},{"d":"2013-04-03","o":32.58,"h":32.64,"l":31.86,"c":31.96,"v":403700},{"d":"2013-04-04","o":31.97,"h":32.19,"l":31.81,"c":32.09,"v":178300},{"d":"2013-04-05","o":31.94,"h":31.94,"l":31.49,"c":31.84,"v":313000},{"d":"2013-04-08","o":31.9,"h":32.06,"l":31.62,"c":32.04,"v":226600},{"d":"2013-04-09","o":32,"h":32.13,"l":31.65,"c":31.72,"v":275800},{"d":"2013-04-10","o":31.8,"h":31.94,"l":31.39,"c":31.82,"v":483400},{"d":"2013-04-11","o":31.75,"h":32.17,"l":31.75,"c":32.02,"v":329000},{"d":"2013-04-12","o":32.01,"h":32.09,"l":31.78,"c":31.91,"v":262300},{"d":"2013-04-15","o":31.76,"h":31.8,"l":30.72,"c":30.75,"v":619000},{"d":"2013-04-16","o":30.94,"h":30.94,"l":30.44,"c":30.72,"v":526600},{"d":"2013-04-17","o":30.55,"h":30.6,"l":30,"c":30.28,"v":694800},{"d":"2013-04-18","o":30.33,"h":30.47,"l":29.9,"c":30.12,"v":445500},{"d":"2013-04-19","o":30.07,"h":31.05,"l":29.93,"c":30.87,"v":477500},{"d":"2013-04-22","o":30.89,"h":30.93,"l":30.45,"c":30.6,"v":283500},{"d":"2013-04-23","o":30.8,"h":31.09,"l":30.52,"c":30.85,"v":380600},{"d":"2013-04-24","o":31.47,"h":33.05,"l":30.57,"c":32.7,"v":1108000},{"d":"2013-04-25","o":32.69,"h":33.23,"l":32.37,"c":32.41,"v":526000},{"d":"2013-04-26","o":32.43,"h":32.61,"l":32.18,"c":32.32,"v":341900},{"d":"2013-04-29","o":32.38,"h":32.84,"l":32.27,"c":32.37,"v":515600},{"d":"2013-04-30","o":32.33,"h":32.71,"l":32.1,"c":32.57,"v":404000},{"d":"2013-05-01","o":32.44,"h":32.47,"l":31.66,"c":31.69,"v":699900},{"d":"2013-05-02","o":31.83,"h":32.44,"l":31.82,"c":32.38,"v":251500},{"d":"2013-05-03","o":32.65,"h":32.92,"l":32.55,"c":32.76,"v":368500},{"d":"2013-05-06","o":32.7,"h":32.9,"l":32.39,"c":32.62,"v":211800},{"d":"2013-05-07","o":32.6,"h":33,"l":32.6,"c":32.93,"v":220900},{"d":"2013-05-08","o":32.97,"h":33.62,"l":32.91,"c":33.51,"v":327100},{"d":"2013-05-09","o":33.51,"h":33.62,"l":33.19,"c":33.3,"v":282900},{"d":"2013-05-10","o":33.39,"h":33.77,"l":33.29,"c":33.68,"v":200500},{"d":"2013-05-13","o":33.65,"h":33.93,"l":33.56,"c":33.75,"v":228300},{"d":"2013-05-14","o":33.71,"h":34.02,"l":33.56,"c":34.01,"v":242900},{"d":"2013-05-15","o":33.94,"h":34.22,"l":33.81,"c":34.11,"v":154300},{"d":"2013-05-16","o":33.96,"h":34.3,"l":33.81,"c":33.98,"v":181600},{"d":"2013-05-17","o":34.2,"h":34.3,"l":34.08,"c":34.16,"v":261800},{"d":"2013-05-20","o":34.05,"h":34.7,"l":33.98,"c":34.46,"v":218500},{"d":"2013-05-21","o":34.47,"h":34.81,"l":34.34,"c":34.74,"v":240900},{"d":"2013-05-22","o":34.75,"h":35.19,"l":34.33,"c":34.38,"v":368900},{"d":"2013-05-23","o":34.26,"h":34.88,"l":34.23,"c":34.75,"v":386900},{"d":"2013-05-24","o":34.56,"h":34.9,"l":34.36,"c":34.76,"v":262900},{"d":"2013-05-28","o":34.99,"h":35.48,"l":34.99,"c":35.43,"v":460300},{"d":"2013-05-29","o":35.21,"h":35.28,"l":34.61,"c":34.96,"v":276400},{"d":"2013-05-30","o":35.02,"h":35.13,"l":34.87,"c":34.96,"v":221000},{"d":"2013-05-31","o":34.79,"h":34.98,"l":34.17,"c":34.18,"v":612700},{"d":"2013-06-03","o":34.25,"h":34.4,"l":33.91,"c":34.19,"v":592400},{"d":"2013-06-04","o":34.21,"h":34.58,"l":33.69,"c":33.81,"v":469500},{"d":"2013-06-05","o":33.72,"h":34,"l":33.59,"c":33.63,"v":364400},{"d":"2013-06-06","o":33.64,"h":33.85,"l":33.36,"c":33.65,"v":323200},{"d":"2013-06-07","o":33.77,"h":34.17,"l":33.2,"c":34.12,"v":379500},{"d":"2013-06-10","o":34.25,"h":34.59,"l":34.1,"c":34.51,"v":408500},{"d":"2013-06-11","o":33.98,"h":34.38,"l":33.86,"c":34.21,"v":275700},{"d":"2013-06-12","o":33.84,"h":34.19,"l":33.8,"c":33.88,"v":214200},{"d":"2013-06-13","o":33.83,"h":34.59,"l":33.63,"c":34.48,"v":273600},{"d":"2013-06-14","o":34.44,"h":34.63,"l":34.17,"c":34.48,"v":286000},{"d":"2013-06-17","o":34.78,"h":34.9,"l":34.35,"c":34.54,"v":262200},{"d":"2013-06-18","o":34.6,"h":34.88,"l":34.38,"c":34.88,"v":261800},{"d":"2013-06-19","o":34.93,"h":34.93,"l":34.24,"c":34.24,"v":171800},{"d":"2013-06-20","o":33.82,"h":34,"l":33.38,"c":33.61,"v":439100},{"d":"2013-06-21","o":33.75,"h":34.17,"l":33.58,"c":33.71,"v":648400},{"d":"2013-06-24","o":34.37,"h":34.37,"l":33.35,"c":33.52,"v":317900},{"d":"2013-06-25","o":33.8,"h":33.99,"l":33.35,"c":33.94,"v":305400},{"d":"2013-06-26","o":34.25,"h":34.31,"l":33.93,"c":34.06,"v":246300},{"d":"2013-06-27","o":34.27,"h":34.31,"l":33.89,"c":34.02,"v":352200},{"d":"2013-06-28","o":33.96,"h":34.21,"l":33.79,"c":33.83,"v":1688800},{"d":"2013-07-01","o":34.08,"h":34.38,"l":33.85,"c":34.22,"v":624800},{"d":"2013-07-02","o":34.21,"h":34.28,"l":33.71,"c":33.83,"v":378600},{"d":"2013-07-03","o":33.6,"h":33.67,"l":33.44,"c":33.5,"v":266400},{"d":"2013-07-05","o":34.03,"h":34.03,"l":33.32,"c":33.75,"v":393800},{"d":"2013-07-08","o":33.92,"h":34.05,"l":33.64,"c":33.93,"v":496400},{"d":"2013-07-09","o":34,"h":34.1,"l":33.62,"c":33.86,"v":533900},{"d":"2013-07-10","o":33.87,"h":34,"l":33.62,"c":33.97,"v":492700},{"d":"2013-07-11","o":34.36,"h":34.48,"l":34.03,"c":34.45,"v":512500},{"d":"2013-07-12","o":34.42,"h":34.74,"l":34.42,"c":34.58,"v":270500},{"d":"2013-07-15","o":34.67,"h":34.84,"l":34.43,"c":34.68,"v":221000},{"d":"2013-07-16","o":34.68,"h":35.45,"l":34.66,"c":35.33,"v":555500},{"d":"2013-07-17","o":35.48,"h":35.66,"l":35.35,"c":35.58,"v":245800},{"d":"2013-07-18","o":35.76,"h":36.16,"l":35.74,"c":35.91,"v":401000},{"d":"2013-07-19","o":35.92,"h":36.16,"l":35.69,"c":35.96,"v":316400},{"d":"2013-07-22","o":35.91,"h":36.08,"l":35.7,"c":35.83,"v":248300},{"d":"2013-07-23","o":35.52,"h":36.03,"l":35.52,"c":35.65,"v":201200},{"d":"2013-07-24","o":35.78,"h":35.94,"l":35.28,"c":35.35,"v":419700},{"d":"2013-07-25","o":35.31,"h":35.84,"l":35.21,"c":35.84,"v":278100},{"d":"2013-07-26","o":35.7,"h":36.23,"l":35.56,"c":36.13,"v":342800},{"d":"2013-07-29","o":36.06,"h":36.19,"l":35.55,"c":35.64,"v":332800},{"d":"2013-07-30","o":35.85,"h":35.85,"l":34.57,"c":34.88,"v":535500},{"d":"2013-07-31","o":35.25,"h":36,"l":35.22,"c":35.96,"v":628400},{"d":"2013-08-01","o":36.21,"h":36.4,"l":35.85,"c":35.91,"v":607000},{"d":"2013-08-02","o":35.75,"h":35.85,"l":35.52,"c":35.64,"v":244700},{"d":"2013-08-05","o":35.64,"h":36.06,"l":35.59,"c":35.98,"v":210300},{"d":"2013-08-06","o":35.88,"h":35.88,"l":35.5,"c":35.74,"v":270200},{"d":"2013-08-07","o":35.4,"h":35.64,"l":34.68,"c":35.46,"v":185600},{"d":"2013-08-08","o":35.53,"h":35.9,"l":35.36,"c":35.85,"v":230100},{"d":"2013-08-09","o":35.72,"h":36.1,"l":35.38,"c":35.73,"v":160300},{"d":"2013-08-12","o":35.59,"h":36.14,"l":35.4,"c":36.14,"v":224200},{"d":"2013-08-13","o":36.11,"h":36.28,"l":35.61,"c":36.26,"v":236500},{"d":"2013-08-14","o":36.22,"h":36.39,"l":36.05,"c":36.2,"v":236300},{"d":"2013-08-15","o":35.73,"h":36.02,"l":35.14,"c":35.21,"v":280300},{"d":"2013-08-16","o":35.04,"h":35.5,"l":34.82,"c":34.84,"v":365200},{"d":"2013-08-19","o":34.65,"h":35.15,"l":34.57,"c":34.7,"v":279600},{"d":"2013-08-20","o":34.7,"h":35.05,"l":34.64,"c":34.96,"v":271200},{"d":"2013-08-21","o":34.9,"h":35.09,"l":34.72,"c":34.79,"v":236200},{"d":"2013-08-22","o":34.79,"h":35.19,"l":34.55,"c":35.12,"v":151500},{"d":"2013-08-23","o":35.16,"h":35.36,"l":34.88,"c":35.36,"v":230900},{"d":"2013-08-26","o":35.38,"h":35.6,"l":35.22,"c":35.33,"v":147300},{"d":"2013-08-27","o":35.06,"h":35.12,"l":34.75,"c":34.75,"v":259200},{"d":"2013-08-28","o":34.68,"h":34.9,"l":34.61,"c":34.64,"v":135700},{"d":"2013-08-29","o":34.62,"h":35.01,"l":34.46,"c":34.88,"v":124500},{"d":"2013-08-30","o":34.87,"h":34.87,"l":34.04,"c":34.11,"v":298500},{"d":"2013-09-03","o":34.47,"h":34.82,"l":33.54,"c":34.02,"v":848000},{"d":"2013-09-04","o":33.92,"h":34.43,"l":33.84,"c":34,"v":539600},{"d":"2013-09-05","o":33.95,"h":34.22,"l":33.82,"c":33.83,"v":424200},{"d":"2013-09-06","o":33.97,"h":34.29,"l":33.31,"c":34.02,"v":324500},{"d":"2013-09-09","o":34.18,"h":34.51,"l":34,"c":34.45,"v":205600},{"d":"2013-09-10","o":34.56,"h":34.83,"l":34.39,"c":34.82,"v":204800},{"d":"2013-09-11","o":34.88,"h":35.07,"l":34.73,"c":34.99,"v":183400},{"d":"2013-09-12","o":34.88,"h":34.96,"l":34.08,"c":34.78,"v":204000},{"d":"2013-09-13","o":34.84,"h":34.99,"l":34.59,"c":34.99,"v":351200},{"d":"2013-09-16","o":35.3,"h":35.41,"l":34.88,"c":34.95,"v":216900},{"d":"2013-09-17","o":34.88,"h":35.21,"l":34.74,"c":35.17,"v":172700},{"d":"2013-09-18","o":35.23,"h":35.23,"l":34.62,"c":34.95,"v":312400},{"d":"2013-09-19","o":35,"h":35.2,"l":34.91,"c":35.12,"v":408200},{"d":"2013-09-20","o":35.14,"h":35.38,"l":34.76,"c":34.78,"v":768400},{"d":"2013-09-23","o":34.85,"h":35.31,"l":34.37,"c":35.17,"v":683700},{"d":"2013-09-24","o":35.22,"h":35.29,"l":34.81,"c":34.86,"v":247700},{"d":"2013-09-25","o":34.84,"h":34.89,"l":34.43,"c":34.57,"v":298300},{"d":"2013-09-26","o":34.46,"h":34.93,"l":34.46,"c":34.7,"v":307300},{"d":"2013-09-27","o":34.46,"h":34.48,"l":34.28,"c":34.42,"v":438400},{"d":"2013-09-30","o":34.2,"h":34.75,"l":34.05,"c":34.59,"v":490000},{"d":"2013-10-01","o":34.6,"h":34.99,"l":34.59,"c":34.69,"v":791000},{"d":"2013-10-02","o":34.46,"h":34.62,"l":34.15,"c":34.43,"v":344400},{"d":"2013-10-03","o":34.27,"h":34.37,"l":33.85,"c":34.2,"v":373500},{"d":"2013-10-04","o":34.28,"h":34.55,"l":34.19,"c":34.44,"v":213100},{"d":"2013-10-07","o":34.07,"h":34.37,"l":33.98,"c":34.14,"v":283000},{"d":"2013-10-08","o":34.24,"h":34.41,"l":33.91,"c":33.95,"v":315700},{"d":"2013-10-09","o":33.83,"h":35.02,"l":33.83,"c":34.81,"v":619700},{"d":"2013-10-10","o":35.22,"h":35.42,"l":35.06,"c":35.18,"v":365100},{"d":"2013-10-11","o":35.03,"h":35.71,"l":34.94,"c":35.69,"v":216500},{"d":"2013-10-14","o":35.67,"h":35.92,"l":35.51,"c":35.91,"v":281400},{"d":"2013-10-15","o":35.88,"h":36.07,"l":35.63,"c":35.73,"v":330600},{"d":"2013-10-16","o":36.07,"h":36.13,"l":35.76,"c":36.04,"v":438600},{"d":"2013-10-17","o":36.03,"h":36.88,"l":36.01,"c":36.79,"v":523200},{"d":"2013-10-18","o":37.1,"h":37.27,"l":36.93,"c":37.26,"v":484300},{"d":"2013-10-21","o":37.29,"h":37.5,"l":37.11,"c":37.24,"v":330700},{"d":"2013-10-22","o":37.29,"h":37.72,"l":37.29,"c":37.4,"v":309200},{"d":"2013-10-23","o":37.37,"h":37.52,"l":37.04,"c":37.25,"v":379200},{"d":"2013-10-24","o":37.43,"h":37.51,"l":37.15,"c":37.32,"v":299800},{"d":"2013-10-25","o":37.47,"h":37.71,"l":37.08,"c":37.27,"v":198300},{"d":"2013-10-28","o":37.33,"h":37.49,"l":37.16,"c":37.48,"v":210700},{"d":"2013-10-29","o":37.47,"h":37.81,"l":37.36,"c":37.8,"v":283700},{"d":"2013-10-30","o":37.77,"h":37.83,"l":37.36,"c":37.42,"v":190800},{"d":"2013-10-31","o":37.35,"h":37.72,"l":37.26,"c":37.42,"v":398100},{"d":"2013-11-01","o":37.38,"h":37.66,"l":37.04,"c":37.51,"v":378800},{"d":"2013-11-04","o":37.54,"h":38.21,"l":37.45,"c":38.07,"v":544400},{"d":"2013-11-05","o":37.38,"h":37.38,"l":36.61,"c":36.93,"v":824900},{"d":"2013-11-06","o":37.06,"h":37.08,"l":36.68,"c":36.86,"v":293200},{"d":"2013-11-07","o":36.96,"h":37.08,"l":36.56,"c":36.63,"v":397400},{"d":"2013-11-08","o":36.6,"h":37.52,"l":36.56,"c":37.45,"v":334300},{"d":"2013-11-11","o":37.36,"h":37.69,"l":37.24,"c":37.3,"v":338000},{"d":"2013-11-12","o":37.31,"h":37.53,"l":37.25,"c":37.51,"v":308700},{"d":"2013-11-13","o":37.36,"h":37.74,"l":37.2,"c":37.72,"v":170600},{"d":"2013-11-14","o":37.82,"h":38.13,"l":37.61,"c":37.92,"v":202400},{"d":"2013-11-15","o":37.96,"h":37.99,"l":37.52,"c":37.76,"v":280200},{"d":"2013-11-18","o":37.81,"h":37.88,"l":37.25,"c":37.33,"v":193100},{"d":"2013-11-19","o":37.4,"h":37.51,"l":37.21,"c":37.27,"v":232700},{"d":"2013-11-20","o":37.38,"h":37.67,"l":37.27,"c":37.53,"v":278900},{"d":"2013-11-21","o":37.75,"h":38.25,"l":37.68,"c":37.95,"v":383500},{"d":"2013-11-22","o":38.03,"h":38.13,"l":37.85,"c":38.09,"v":218600},{"d":"2013-11-25","o":38.21,"h":38.33,"l":37.96,"c":38.02,"v":207200},{"d":"2013-11-26","o":37.97,"h":38.22,"l":37.86,"c":37.99,"v":204400},{"d":"2013-11-27","o":38.01,"h":38.28,"l":37.93,"c":38.23,"v":171400},{"d":"2013-11-29","o":38.43,"h":38.55,"l":38.02,"c":38.17,"v":146300},{"d":"2013-12-02","o":38.19,"h":38.44,"l":37.86,"c":38.21,"v":329800},{"d":"2013-12-03","o":38.04,"h":38.34,"l":37.92,"c":38.14,"v":414000},{"d":"2013-12-04","o":38.07,"h":38.07,"l":37.12,"c":37.2,"v":396200},{"d":"2013-12-05","o":37.11,"h":37.11,"l":36.51,"c":36.67,"v":1091500},{"d":"2013-12-06","o":37.1,"h":37.26,"l":36.84,"c":37.05,"v":702700},{"d":"2013-12-09","o":37.18,"h":37.31,"l":36.91,"c":37.22,"v":334700},{"d":"2013-12-10","o":37.24,"h":37.47,"l":37.13,"c":37.2,"v":383900},{"d":"2013-12-11","o":37.3,"h":37.3,"l":36.35,"c":36.44,"v":424000},{"d":"2013-12-12","o":36.23,"h":36.31,"l":35.74,"c":35.79,"v":330200},{"d":"2013-12-13","o":35.94,"h":36.04,"l":35.44,"c":35.55,"v":456500},{"d":"2013-12-16","o":35.57,"h":35.86,"l":35.44,"c":35.57,"v":582300},{"d":"2013-12-17","o":35.63,"h":35.63,"l":35.06,"c":35.25,"v":349400},{"d":"2013-12-18","o":35.36,"h":35.97,"l":35.14,"c":35.97,"v":280400},{"d":"2013-12-19","o":35.97,"h":36.07,"l":35.53,"c":35.64,"v":280000},{"d":"2013-12-20","o":35.53,"h":36.23,"l":35.53,"c":35.91,"v":881700},{"d":"2013-12-23","o":35.89,"h":36.33,"l":35.71,"c":36.31,"v":362300},{"d":"2013-12-24","o":36.41,"h":36.61,"l":36.29,"c":36.51,"v":126100},{"d":"2013-12-26","o":36.69,"h":36.84,"l":36.42,"c":36.44,"v":154100},{"d":"2013-12-27","o":36.41,"h":36.55,"l":36.35,"c":36.49,"v":147900},{"d":"2013-12-30","o":36.53,"h":36.82,"l":36.38,"c":36.64,"v":189500},{"d":"2013-12-31","o":36.77,"h":36.84,"l":36.53,"c":36.56,"v":208500},{"d":"2014-01-02","o":36.52,"h":36.52,"l":35.99,"c":36.2,"v":360500},{"d":"2014-01-03","o":36.14,"h":36.49,"l":35.93,"c":35.96,"v":440600},{"d":"2014-01-06","o":36.2,"h":36.33,"l":35.59,"c":36.01,"v":668500},{"d":"2014-01-07","o":36.08,"h":36.92,"l":36.01,"c":36.73,"v":511200},{"d":"2014-01-08","o":36.73,"h":37.55,"l":36.58,"c":37.05,"v":422200},{"d":"2014-01-09","o":37.36,"h":37.61,"l":37.09,"c":37.36,"v":513900},{"d":"2014-01-10","o":37.46,"h":37.9,"l":37.25,"c":37.49,"v":301500},{"d":"2014-01-13","o":37.42,"h":37.6,"l":36.65,"c":36.88,"v":316900},{"d":"2014-01-14","o":36.91,"h":37.18,"l":36.75,"c":37.09,"v":290100},{"d":"2014-01-15","o":37.09,"h":37.38,"l":36.95,"c":37.22,"v":295500},{"d":"2014-01-16","o":37.23,"h":37.35,"l":37.14,"c":37.23,"v":314300},{"d":"2014-01-17","o":37.16,"h":37.36,"l":36.73,"c":36.75,"v":361000},{"d":"2014-01-21","o":37,"h":37.09,"l":36.62,"c":36.9,"v":449800},{"d":"2014-01-22","o":36.94,"h":36.94,"l":36.52,"c":36.75,"v":383900},{"d":"2014-01-23","o":36.7,"h":36.78,"l":35.84,"c":35.89,"v":547700},{"d":"2014-01-24","o":35.63,"h":35.65,"l":35.17,"c":35.37,"v":685500},{"d":"2014-01-27","o":35.5,"h":35.5,"l":35.01,"c":35.1,"v":351400},{"d":"2014-01-28","o":35.14,"h":35.31,"l":34.93,"c":35.16,"v":401300},{"d":"2014-01-29","o":34.95,"h":35.16,"l":34.59,"c":34.71,"v":288600},{"d":"2014-01-30","o":34.91,"h":35.37,"l":34.69,"c":35.15,"v":285200},{"d":"2014-01-31","o":34.59,"h":34.89,"l":34.52,"c":34.64,"v":376600},{"d":"2014-02-03","o":34.53,"h":34.71,"l":33.42,"c":33.85,"v":948900},{"d":"2014-02-04","o":33.91,"h":34.17,"l":33.53,"c":33.61,"v":780100},{"d":"2014-02-05","o":33.41,"h":33.63,"l":33.11,"c":33.26,"v":619900},{"d":"2014-02-06","o":33.36,"h":33.79,"l":32.53,"c":33.58,"v":693100},{"d":"2014-02-07","o":33.73,"h":34.11,"l":33.58,"c":34.06,"v":648000},{"d":"2014-02-10","o":34,"h":34.65,"l":33.89,"c":34.47,"v":797800},{"d":"2014-02-11","o":35,"h":35.47,"l":34.67,"c":35.35,"v":604200},{"d":"2014-02-12","o":35.52,"h":35.97,"l":35.07,"c":35.23,"v":532300},{"d":"2014-02-13","o":35.21,"h":35.65,"l":34.96,"c":35.45,"v":374100},{"d":"2014-02-14","o":35.36,"h":35.55,"l":35.19,"c":35.3,"v":378700},{"d":"2014-02-18","o":35.37,"h":35.73,"l":35.3,"c":35.44,"v":698900},{"d":"2014-02-19","o":35.42,"h":35.46,"l":34.37,"c":34.4,"v":640200},{"d":"2014-02-20","o":34.54,"h":35.11,"l":34.42,"c":34.95,"v":463400},{"d":"2014-02-21","o":35.03,"h":35.29,"l":34.95,"c":34.99,"v":388800},{"d":"2014-02-24","o":35.03,"h":35.42,"l":34.98,"c":34.98,"v":467800},{"d":"2014-02-25","o":34.98,"h":35.01,"l":34.58,"c":34.62,"v":481100},{"d":"2014-02-26","o":34.61,"h":34.85,"l":34.5,"c":34.61,"v":479100},{"d":"2014-02-27","o":34.6,"h":34.79,"l":34.54,"c":34.75,"v":335800},{"d":"2014-02-28","o":34.8,"h":34.92,"l":34.49,"c":34.72,"v":476600},{"d":"2014-03-03","o":34.58,"h":35,"l":34.31,"c":34.42,"v":886100},{"d":"2014-03-04","o":34.85,"h":35.71,"l":34.83,"c":35.62,"v":1662500},{"d":"2014-03-05","o":35.63,"h":35.7,"l":35.14,"c":35.18,"v":424000},{"d":"2014-03-06","o":35.21,"h":35.33,"l":35.02,"c":35.15,"v":245700},{"d":"2014-03-07","o":35.38,"h":35.41,"l":34.95,"c":35.23,"v":257700},{"d":"2014-03-10","o":35.22,"h":35.45,"l":35.09,"c":35.37,"v":626200},{"d":"2014-03-11","o":35.48,"h":35.67,"l":35.1,"c":35.21,"v":380000},{"d":"2014-03-12","o":35.21,"h":35.32,"l":35.06,"c":35.28,"v":435800},{"d":"2014-03-13","o":35,"h":35.35,"l":34.95,"c":35.01,"v":723900},{"d":"2014-03-14","o":35.03,"h":35.48,"l":34.9,"c":35.12,"v":613900},{"d":"2014-03-17","o":35.22,"h":35.52,"l":35.07,"c":35.22,"v":248300},{"d":"2014-03-18","o":35.22,"h":35.53,"l":35.21,"c":35.35,"v":270000},{"d":"2014-03-19","o":35.31,"h":35.46,"l":34.91,"c":35.04,"v":247500},{"d":"2014-03-20","o":34.99,"h":35.07,"l":34.81,"c":35,"v":198200},{"d":"2014-03-21","o":35.13,"h":35.5,"l":34.64,"c":34.7,"v":702300},{"d":"2014-03-24","o":34.74,"h":34.88,"l":33.93,"c":34.18,"v":445500},{"d":"2014-03-25","o":34.24,"h":34.59,"l":33.98,"c":34.19,"v":385800},{"d":"2014-03-26","o":34.45,"h":34.55,"l":34.01,"c":34.01,"v":362500},{"d":"2014-03-27","o":34,"h":34.19,"l":33.84,"c":33.95,"v":386400},{"d":"2014-03-28","o":33.95,"h":34.55,"l":33.95,"c":34.54,"v":463100},{"d":"2014-03-31","o":34.74,"h":35.19,"l":34.62,"c":35.03,"v":518500},{"d":"2014-04-01","o":35.05,"h":35.73,"l":34.73,"c":35.69,"v":535800},{"d":"2014-04-02","o":35.69,"h":35.81,"l":35.33,"c":35.37,"v":483500},{"d":"2014-04-03","o":35.46,"h":35.65,"l":35.28,"c":35.59,"v":330800},{"d":"2014-04-04","o":35.88,"h":35.99,"l":34.97,"c":35.1,"v":407500},{"d":"2014-04-07","o":34.97,"h":35.04,"l":34.5,"c":34.69,"v":378000},{"d":"2014-04-08","o":34.63,"h":35.01,"l":34.45,"c":34.79,"v":352300},{"d":"2014-04-09","o":34.96,"h":34.99,"l":34.58,"c":34.94,"v":293500},{"d":"2014-04-10","o":35.01,"h":35.14,"l":34.38,"c":34.51,"v":562300},{"d":"2014-04-11","o":34.31,"h":34.52,"l":33.75,"c":33.78,"v":381000},{"d":"2014-04-14","o":33.96,"h":34.27,"l":33.63,"c":34.24,"v":510800},{"d":"2014-04-15","o":34.21,"h":34.61,"l":33.8,"c":34.4,"v":387600},{"d":"2014-04-16","o":34.6,"h":34.73,"l":34.19,"c":34.34,"v":258500},{"d":"2014-04-17","o":34.34,"h":34.61,"l":34.24,"c":34.51,"v":395900},{"d":"2014-04-21","o":34.55,"h":34.64,"l":34.35,"c":34.5,"v":145900},{"d":"2014-04-22","o":34.54,"h":35.26,"l":34.54,"c":35.19,"v":556700},{"d":"2014-04-23","o":35.09,"h":35.6,"l":35.02,"c":35.51,"v":545200},{"d":"2014-04-24","o":35.68,"h":35.81,"l":35.15,"c":35.22,"v":397000},{"d":"2014-04-25","o":35.11,"h":35.34,"l":34.86,"c":34.93,"v":521800},{"d":"2014-04-28","o":34.98,"h":35.58,"l":34.84,"c":35.41,"v":468100},{"d":"2014-04-29","o":33.83,"h":34.95,"l":33.66,"c":34.08,"v":673400},{"d":"2014-04-30","o":33.98,"h":34.14,"l":33.23,"c":33.54,"v":504000},{"d":"2014-05-01","o":33.28,"h":33.72,"l":33.03,"c":33.18,"v":752100},{"d":"2014-05-02","o":33.1,"h":33.14,"l":32.2,"c":32.22,"v":1010600},{"d":"2014-05-05","o":32.02,"h":32.7,"l":31.71,"c":32.63,"v":996300},{"d":"2014-05-06","o":32.65,"h":32.74,"l":32.35,"c":32.62,"v":853500},{"d":"2014-05-07","o":32.61,"h":32.74,"l":32.28,"c":32.41,"v":562000},{"d":"2014-05-08","o":32.35,"h":33.18,"l":32.31,"c":32.59,"v":629800},{"d":"2014-05-09","o":32.6,"h":33.37,"l":32.54,"c":33.34,"v":531500},{"d":"2014-05-12","o":33.5,"h":34,"l":33.47,"c":33.51,"v":573000},{"d":"2014-05-13","o":33.54,"h":33.86,"l":33.5,"c":33.66,"v":501300},{"d":"2014-05-14","o":33.64,"h":33.77,"l":33.07,"c":33.11,"v":395900},{"d":"2014-05-15","o":33,"h":33.19,"l":32.61,"c":32.92,"v":508400},{"d":"2014-05-16","o":33.05,"h":33.07,"l":32.28,"c":32.69,"v":920000},{"d":"2014-05-19","o":32.71,"h":33.22,"l":32.49,"c":32.85,"v":848800},{"d":"2014-05-20","o":32.85,"h":32.9,"l":32.49,"c":32.83,"v":742300},{"d":"2014-05-21","o":33.01,"h":33.57,"l":32.89,"c":33.32,"v":481200},{"d":"2014-05-22","o":33.3,"h":33.69,"l":33.27,"c":33.49,"v":395400},{"d":"2014-05-23","o":33.56,"h":33.78,"l":33.54,"c":33.67,"v":325700},{"d":"2014-05-27","o":33.84,"h":34.11,"l":33.74,"c":34.11,"v":310000},{"d":"2014-05-28","o":34.21,"h":34.28,"l":34.01,"c":34.13,"v":299200},{"d":"2014-05-29","o":34.3,"h":34.44,"l":34.16,"c":34.27,"v":312200},{"d":"2014-05-30","o":34.35,"h":34.71,"l":34.24,"c":34.68,"v":509500},{"d":"2014-06-02","o":34.66,"h":34.8,"l":34.32,"c":34.53,"v":321800},{"d":"2014-06-03","o":34.34,"h":34.61,"l":34.2,"c":34.52,"v":465300},{"d":"2014-06-04","o":34.48,"h":34.65,"l":34.35,"c":34.52,"v":247500},{"d":"2014-06-05","o":34.58,"h":34.98,"l":34.38,"c":34.84,"v":352800},{"d":"2014-06-06","o":35,"h":35.32,"l":34.91,"c":35.31,"v":412600},{"d":"2014-06-09","o":35.26,"h":35.5,"l":35.09,"c":35.4,"v":773100},{"d":"2014-06-10","o":35.28,"h":35.52,"l":35.26,"c":35.43,"v":292800},{"d":"2014-06-11","o":35.37,"h":35.37,"l":34.69,"c":34.75,"v":287000},{"d":"2014-06-12","o":34.34,"h":34.38,"l":34.05,"c":34.19,"v":310500},{"d":"2014-06-13","o":34.16,"h":34.33,"l":34.08,"c":34.21,"v":290700},{"d":"2014-06-16","o":34.15,"h":34.41,"l":33.81,"c":34.15,"v":342400},{"d":"2014-06-17","o":34.19,"h":34.69,"l":34.13,"c":34.48,"v":310400},{"d":"2014-06-18","o":34.49,"h":35.07,"l":34.45,"c":34.99,"v":448900},{"d":"2014-06-19","o":35.07,"h":35.27,"l":34.78,"c":34.9,"v":324400},{"d":"2014-06-20","o":34.96,"h":35.36,"l":34.86,"c":35.06,"v":884000},{"d":"2014-06-23","o":34.98,"h":35.11,"l":34.68,"c":34.84,"v":208800},{"d":"2014-06-24","o":34.75,"h":35.16,"l":34.55,"c":34.85,"v":357500},{"d":"2014-06-25","o":34.8,"h":35.41,"l":34.8,"c":35.38,"v":337800},{"d":"2014-06-26","o":35.26,"h":35.54,"l":35,"c":35.08,"v":569000},{"d":"2014-06-27","o":34.85,"h":35.08,"l":34.57,"c":34.59,"v":885900},{"d":"2014-06-30","o":34.58,"h":34.62,"l":33.91,"c":33.98,"v":743800},{"d":"2014-07-01","o":34.13,"h":35.2,"l":34.13,"c":35.01,"v":855900},{"d":"2014-07-02","o":35.04,"h":35.14,"l":34.41,"c":34.51,"v":527400},{"d":"2014-07-03","o":34.69,"h":34.95,"l":34.37,"c":34.92,"v":145000},{"d":"2014-07-07","o":34.86,"h":34.9,"l":34.66,"c":34.86,"v":399000},{"d":"2014-07-08","o":34.87,"h":35.06,"l":34.64,"c":34.92,"v":532100},{"d":"2014-07-09","o":34.96,"h":35.01,"l":34.34,"c":34.44,"v":303500},{"d":"2014-07-10","o":34,"h":34.3,"l":33.8,"c":34.17,"v":311800},{"d":"2014-07-11","o":34.03,"h":34.22,"l":33.8,"c":33.95,"v":342400},{"d":"2014-07-14","o":34.11,"h":34.15,"l":33.98,"c":34.02,"v":246600},{"d":"2014-07-15","o":34.01,"h":34.21,"l":33.65,"c":34.16,"v":312000},{"d":"2014-07-16","o":34.27,"h":34.63,"l":33.99,"c":34.39,"v":459800},{"d":"2014-07-17","o":34.23,"h":34.66,"l":34.04,"c":34.39,"v":693900},{"d":"2014-07-18","o":34.41,"h":34.81,"l":34.25,"c":34.78,"v":478300},{"d":"2014-07-21","o":34.58,"h":34.66,"l":34.11,"c":34.36,"v":275400},{"d":"2014-07-22","o":34.49,"h":34.91,"l":34.37,"c":34.67,"v":311600},{"d":"2014-07-23","o":34.83,"h":34.92,"l":34.64,"c":34.81,"v":246700},{"d":"2014-07-24","o":34.81,"h":34.95,"l":34.44,"c":34.47,"v":269100},{"d":"2014-07-25","o":34.28,"h":34.52,"l":34.22,"c":34.44,"v":277400},{"d":"2014-07-28","o":34.44,"h":35.06,"l":34.21,"c":34.96,"v":482100},{"d":"2014-07-29","o":32.34,"h":33.68,"l":31.92,"c":33.52,"v":2607500},{"d":"2014-07-30","o":33.54,"h":33.72,"l":33.35,"c":33.65,"v":613400},{"d":"2014-07-31","o":33.32,"h":33.55,"l":33.08,"c":33.09,"v":729700},{"d":"2014-08-01","o":33.08,"h":33.24,"l":32.47,"c":32.55,"v":700600},{"d":"2014-08-04","o":32.69,"h":32.7,"l":32.13,"c":32.66,"v":845600},{"d":"2014-08-05","o":32.51,"h":33.19,"l":32.51,"c":33,"v":1017300},{"d":"2014-08-06","o":32.88,"h":33.28,"l":32.78,"c":33.11,"v":386100},{"d":"2014-08-07","o":33.23,"h":33.33,"l":33.1,"c":33.31,"v":764200},{"d":"2014-08-08","o":33.25,"h":33.47,"l":33.03,"c":33.25,"v":306400},{"d":"2014-08-11","o":33.29,"h":33.49,"l":33.1,"c":33.3,"v":375400},{"d":"2014-08-12","o":33.16,"h":33.49,"l":33.1,"c":33.23,"v":290400},{"d":"2014-08-13","o":33.27,"h":33.59,"l":33.27,"c":33.38,"v":264100},{"d":"2014-08-14","o":33.48,"h":33.67,"l":33.33,"c":33.66,"v":192400},{"d":"2014-08-15","o":33.9,"h":33.9,"l":33.27,"c":33.48,"v":377900},{"d":"2014-08-18","o":33.78,"h":33.99,"l":33.67,"c":33.82,"v":235300},{"d":"2014-08-19","o":33.96,"h":34.16,"l":33.79,"c":34.16,"v":291100},{"d":"2014-08-20","o":34.04,"h":34.19,"l":33.88,"c":34.16,"v":256600},{"d":"2014-08-21","o":34.11,"h":34.38,"l":34.06,"c":34.37,"v":286300},{"d":"2014-08-22","o":34.36,"h":34.5,"l":34.3,"c":34.4,"v":378400},{"d":"2014-08-25","o":34.47,"h":34.62,"l":34.26,"c":34.39,"v":300900},{"d":"2014-08-26","o":34.37,"h":34.55,"l":34.21,"c":34.38,"v":356500},{"d":"2014-08-27","o":34.3,"h":34.6,"l":34.22,"c":34.6,"v":349900},{"d":"2014-08-28","o":34.56,"h":34.63,"l":34.25,"c":34.27,"v":257600},{"d":"2014-08-29","o":34.32,"h":34.47,"l":34.24,"c":34.4,"v":232000},{"d":"2014-09-02","o":34.38,"h":34.41,"l":33.97,"c":34.25,"v":494100},{"d":"2014-09-03","o":34.38,"h":34.38,"l":34,"c":34.09,"v":527200},{"d":"2014-09-04","o":34.24,"h":34.37,"l":34.09,"c":34.28,"v":239800},{"d":"2014-09-05","o":34.25,"h":34.38,"l":34.03,"c":34.36,"v":161100},{"d":"2014-09-08","o":34.36,"h":34.47,"l":34.32,"c":34.45,"v":379700},{"d":"2014-09-09","o":34.31,"h":34.66,"l":34.2,"c":34.6,"v":502300},{"d":"2014-09-10","o":34.6,"h":34.78,"l":34.45,"c":34.71,"v":391200},{"d":"2014-09-11","o":34.4,"h":34.6,"l":34.28,"c":34.58,"v":495100},{"d":"2014-09-12","o":34.55,"h":34.6,"l":34.38,"c":34.47,"v":575900},{"d":"2014-09-15","o":34.4,"h":34.47,"l":34.22,"c":34.37,"v":537900},{"d":"2014-09-16","o":34.26,"h":34.51,"l":34.19,"c":34.44,"v":539500},{"d":"2014-09-17","o":34.44,"h":34.54,"l":34.16,"c":34.43,"v":394000},{"d":"2014-09-18","o":34.53,"h":34.92,"l":34.4,"c":34.7,"v":364000},{"d":"2014-09-19","o":34.77,"h":34.93,"l":34.2,"c":34.22,"v":678400},{"d":"2014-09-22","o":34.02,"h":34.16,"l":33.35,"c":33.44,"v":591800},{"d":"2014-09-23","o":33.28,"h":33.3,"l":33.02,"c":33.04,"v":478900},{"d":"2014-09-24","o":33.14,"h":33.4,"l":32.92,"c":33.38,"v":478900},{"d":"2014-09-25","o":33.29,"h":33.29,"l":32.77,"c":32.92,"v":419900},{"d":"2014-09-26","o":32.92,"h":33.06,"l":32.74,"c":33.06,"v":288600},{"d":"2014-09-29","o":32.87,"h":33.11,"l":32.61,"c":33.06,"v":264200},{"d":"2014-09-30","o":33.07,"h":33.21,"l":32.73,"c":32.74,"v":472500},{"d":"2014-10-01","o":32.78,"h":32.78,"l":32.1,"c":32.23,"v":628400},{"d":"2014-10-02","o":32.24,"h":32.66,"l":32.13,"c":32.46,"v":379100},{"d":"2014-10-03","o":32.79,"h":32.9,"l":32.47,"c":32.56,"v":363700},{"d":"2014-10-06","o":32.66,"h":32.75,"l":32.32,"c":32.35,"v":368800},{"d":"2014-10-07","o":32.17,"h":32.19,"l":31.91,"c":31.95,"v":682200},{"d":"2014-10-08","o":31.99,"h":32.88,"l":31.98,"c":32.85,"v":534600},{"d":"2014-10-09","o":32.75,"h":32.87,"l":32.02,"c":32.05,"v":741700},{"d":"2014-10-10","o":32,"h":32.65,"l":32,"c":32.02,"v":398000},{"d":"2014-10-13","o":32.12,"h":32.55,"l":32.05,"c":32.29,"v":437700},{"d":"2014-10-14","o":32.54,"h":32.93,"l":32.35,"c":32.41,"v":492600},{"d":"2014-10-15","o":31.93,"h":32.31,"l":31.69,"c":32.18,"v":710800},{"d":"2014-10-16","o":31.83,"h":32.64,"l":31.82,"c":32.24,"v":570800},{"d":"2014-10-17","o":32.64,"h":32.64,"l":31.55,"c":31.72,"v":683200},{"d":"2014-10-20","o":31.72,"h":32.33,"l":31.55,"c":32.32,"v":446600},{"d":"2014-10-21","o":32.64,"h":33.51,"l":32.63,"c":33.42,"v":536300},{"d":"2014-10-22","o":33.48,"h":33.82,"l":33.34,"c":33.37,"v":521300},{"d":"2014-10-23","o":33.81,"h":33.87,"l":33.44,"c":33.58,"v":691800},{"d":"2014-10-24","o":33.72,"h":33.87,"l":33.57,"c":33.74,"v":528700},{"d":"2014-10-27","o":33.67,"h":33.99,"l":33.6,"c":33.78,"v":663000},{"d":"2014-10-28","o":33.25,"h":33.74,"l":32.34,"c":33.02,"v":1147000},{"d":"2014-10-29","o":33.17,"h":33.38,"l":32.49,"c":32.58,"v":1031600},{"d":"2014-10-30","o":32.55,"h":33.06,"l":32.51,"c":33.05,"v":701400},{"d":"2014-10-31","o":33.53,"h":33.85,"l":33.26,"c":33.32,"v":852800},{"d":"2014-11-03","o":33.32,"h":33.43,"l":32.94,"c":33.12,"v":596300},{"d":"2014-11-04","o":33.12,"h":33.62,"l":33.01,"c":33.58,"v":400800},{"d":"2014-11-05","o":33.8,"h":33.91,"l":33.59,"c":33.7,"v":328700},{"d":"2014-11-06","o":33.86,"h":34.24,"l":33.84,"c":34.22,"v":288200},{"d":"2014-11-07","o":34.24,"h":34.27,"l":33.89,"c":33.95,"v":390800},{"d":"2014-11-10","o":34,"h":34.03,"l":33.61,"c":33.88,"v":501300},{"d":"2014-11-11","o":33.86,"h":33.96,"l":33.7,"c":33.92,"v":291700},{"d":"2014-11-12","o":33.78,"h":34.05,"l":33.78,"c":33.97,"v":337900},{"d":"2014-11-13","o":33.95,"h":34.14,"l":33.9,"c":34.01,"v":274400},{"d":"2014-11-14","o":34.03,"h":34.06,"l":33.69,"c":33.74,"v":589300},{"d":"2014-11-17","o":33.62,"h":33.77,"l":33.28,"c":33.37,"v":548100},{"d":"2014-11-18","o":33.36,"h":33.69,"l":33.24,"c":33.3,"v":512200},{"d":"2014-11-19","o":33.27,"h":33.27,"l":32.9,"c":33.03,"v":410700},{"d":"2014-11-20","o":32.95,"h":33.29,"l":32.76,"c":33.2,"v":481800},{"d":"2014-11-21","o":33.58,"h":33.58,"l":33.25,"c":33.32,"v":505700},{"d":"2014-11-24","o":33.33,"h":34.06,"l":33.26,"c":34.03,"v":378900},{"d":"2014-11-25","o":34.19,"h":34.19,"l":33.86,"c":34.11,"v":291000},{"d":"2014-11-26","o":34.12,"h":34.32,"l":34.01,"c":34.18,"v":290200},{"d":"2014-11-28","o":34.3,"h":34.93,"l":34.16,"c":34.21,"v":411000},{"d":"2014-12-01","o":34.18,"h":34.79,"l":34.01,"c":34.63,"v":518200},{"d":"2014-12-02","o":34.68,"h":34.89,"l":34.54,"c":34.71,"v":362900},{"d":"2014-12-03","o":34.7,"h":34.94,"l":34.6,"c":34.89,"v":394700},{"d":"2014-12-04","o":34.91,"h":35.17,"l":34.75,"c":34.99,"v":456100},{"d":"2014-12-05","o":34.81,"h":35.5,"l":34.62,"c":35.37,"v":647100},{"d":"2014-12-08","o":35.48,"h":35.48,"l":34.76,"c":34.9,"v":503600},{"d":"2014-12-09","o":34.5,"h":35,"l":34.2,"c":34.98,"v":496600},{"d":"2014-12-10","o":34.97,"h":35,"l":34.01,"c":34.07,"v":362500},{"d":"2014-12-11","o":34.25,"h":34.47,"l":34.01,"c":34.1,"v":231000},{"d":"2014-12-12","o":33.79,"h":34.05,"l":33.42,"c":33.48,"v":349700},{"d":"2014-12-15","o":33.67,"h":33.75,"l":33.02,"c":33.26,"v":320300},{"d":"2014-12-16","o":33.21,"h":33.95,"l":33.09,"c":33.22,"v":399100},{"d":"2014-12-17","o":33.36,"h":34.15,"l":33.07,"c":34.13,"v":358600},{"d":"2014-12-18","o":34.55,"h":34.65,"l":34.26,"c":34.55,"v":280100},{"d":"2014-12-19","o":34.53,"h":34.83,"l":34.16,"c":34.74,"v":679800},{"d":"2014-12-22","o":34.66,"h":35.12,"l":34.66,"c":35.1,"v":205400},{"d":"2014-12-23","o":35.38,"h":35.56,"l":34.83,"c":35.3,"v":556900},{"d":"2014-12-24","o":35.3,"h":35.52,"l":35.23,"c":35.31,"v":153400},{"d":"2014-12-26","o":35.42,"h":35.56,"l":35.26,"c":35.4,"v":162500},{"d":"2014-12-29","o":35.31,"h":35.58,"l":35.25,"c":35.38,"v":270500},{"d":"2014-12-30","o":35.32,"h":35.58,"l":35.22,"c":35.32,"v":167900},{"d":"2014-12-31","o":35.53,"h":35.67,"l":35.09,"c":35.11,"v":390100},{"d":"2015-01-02","o":35.35,"h":35.49,"l":34.71,"c":34.91,"v":356500},{"d":"2015-01-05","o":34.65,"h":35.18,"l":34.53,"c":34.91,"v":455400},{"d":"2015-01-06","o":35,"h":35.19,"l":34.02,"c":34.24,"v":328600},{"d":"2015-01-07","o":34.51,"h":34.98,"l":34.38,"c":34.97,"v":305500},{"d":"2015-01-08","o":35.32,"h":35.58,"l":35.13,"c":35.51,"v":509400},{"d":"2015-01-09","o":35.41,"h":35.5,"l":35.19,"c":35.32,"v":247100},{"d":"2015-01-12","o":35.39,"h":35.55,"l":35.1,"c":35.35,"v":328100},{"d":"2015-01-13","o":35.65,"h":35.97,"l":35.18,"c":35.52,"v":346000},{"d":"2015-01-14","o":35.15,"h":35.5,"l":34.98,"c":35.21,"v":168300},{"d":"2015-01-15","o":35.29,"h":35.29,"l":34.46,"c":34.54,"v":379400},{"d":"2015-01-16","o":34.36,"h":34.99,"l":34.35,"c":34.94,"v":257800},{"d":"2015-01-20","o":35.04,"h":35.1,"l":34.34,"c":34.58,"v":183500},{"d":"2015-01-21","o":34.58,"h":34.65,"l":34.23,"c":34.49,"v":273600},{"d":"2015-01-22","o":34.76,"h":35.5,"l":34.3,"c":35.49,"v":481500},{"d":"2015-01-23","o":35.35,"h":35.48,"l":35.09,"c":35.31,"v":181900},{"d":"2015-01-26","o":35.22,"h":35.53,"l":34.85,"c":35.53,"v":233000},{"d":"2015-01-27","o":35.26,"h":35.7,"l":35.11,"c":35.53,"v":277800},{"d":"2015-01-28","o":35.75,"h":35.92,"l":34.69,"c":34.8,"v":246500},{"d":"2015-01-29","o":34.93,"h":35.06,"l":34.59,"c":34.99,"v":275100},{"d":"2015-01-30","o":34.86,"h":35.01,"l":34.19,"c":34.23,"v":240700},{"d":"2015-02-02","o":34.43,"h":34.8,"l":33.85,"c":34.69,"v":263200},{"d":"2015-02-03","o":35,"h":35.17,"l":34.76,"c":35.09,"v":284100},{"d":"2015-02-04","o":35,"h":35.44,"l":34.96,"c":35.07,"v":277800},{"d":"2015-02-05","o":35.27,"h":35.87,"l":35.24,"c":35.78,"v":245200},{"d":"2015-02-06","o":35.97,"h":36.35,"l":35.62,"c":35.77,"v":475800},{"d":"2015-02-09","o":35.76,"h":35.88,"l":35.34,"c":35.5,"v":381200},{"d":"2015-02-10","o":35.69,"h":35.82,"l":35.41,"c":35.79,"v":446500},{"d":"2015-02-11","o":35.82,"h":35.95,"l":35.55,"c":35.81,"v":314500},{"d":"2015-02-12","o":36.05,"h":36.05,"l":35.69,"c":35.96,"v":301500},{"d":"2015-02-13","o":36.01,"h":36.19,"l":35.65,"c":35.99,"v":404500},{"d":"2015-02-17","o":36.18,"h":36.22,"l":35.63,"c":35.63,"v":555100},{"d":"2015-02-18","o":35.34,"h":35.85,"l":34.24,"c":34.81,"v":851400},{"d":"2015-02-19","o":34.76,"h":34.8,"l":34.12,"c":34.61,"v":627400},{"d":"2015-02-20","o":34.59,"h":35.21,"l":34.22,"c":35.2,"v":459200},{"d":"2015-02-23","o":35.17,"h":35.45,"l":34.84,"c":35.44,"v":471700},{"d":"2015-02-24","o":35.46,"h":35.73,"l":35.32,"c":35.69,"v":310100},{"d":"2015-02-25","o":35.6,"h":35.75,"l":35.46,"c":35.73,"v":315400},{"d":"2015-02-26","o":35.67,"h":35.95,"l":35.63,"c":35.9,"v":272100},{"d":"2015-02-27","o":35.74,"h":35.87,"l":35.59,"c":35.66,"v":270700},{"d":"2015-03-02","o":35.75,"h":36.06,"l":35.54,"c":35.88,"v":220100},{"d":"2015-03-03","o":35.72,"h":35.72,"l":35.14,"c":35.33,"v":335900},{"d":"2015-03-04","o":35.19,"h":35.32,"l":34.84,"c":34.97,"v":345900},{"d":"2015-03-05","o":34.97,"h":35.04,"l":34.39,"c":34.45,"v":540600},{"d":"2015-03-06","o":34.22,"h":34.28,"l":33.59,"c":33.84,"v":466300},{"d":"2015-03-09","o":33.92,"h":34.01,"l":33.67,"c":33.85,"v":370000},{"d":"2015-03-10","o":33.48,"h":33.72,"l":33.27,"c":33.42,"v":323700},{"d":"2015-03-11","o":33.42,"h":33.63,"l":33.2,"c":33.41,"v":435500},{"d":"2015-03-12","o":33.53,"h":33.71,"l":33.31,"c":33.71,"v":308000},{"d":"2015-03-13","o":33.7,"h":33.74,"l":32.99,"c":33.41,"v":347800},{"d":"2015-03-16","o":33.6,"h":34.03,"l":33.42,"c":33.64,"v":361200},{"d":"2015-03-17","o":33.47,"h":33.71,"l":33.36,"c":33.6,"v":410000},{"d":"2015-03-18","o":33.5,"h":34.11,"l":33.29,"c":33.95,"v":464500},{"d":"2015-03-19","o":33.81,"h":34.29,"l":33.81,"c":34.17,"v":391700},{"d":"2015-03-20","o":34.36,"h":34.44,"l":34.03,"c":34.2,"v":814400},{"d":"2015-03-23","o":34.22,"h":34.5,"l":34.15,"c":34.35,"v":382000},{"d":"2015-03-24","o":34.42,"h":34.48,"l":34.16,"c":34.23,"v":291600},{"d":"2015-03-25","o":34.22,"h":34.59,"l":33.86,"c":33.91,"v":466000},{"d":"2015-03-26","o":33.86,"h":33.99,"l":33.64,"c":33.76,"v":361600},{"d":"2015-03-27","o":33.83,"h":34.19,"l":33.78,"c":34.15,"v":255800},{"d":"2015-03-30","o":34.38,"h":34.7,"l":34.22,"c":34.42,"v":471000},{"d":"2015-03-31","o":34.31,"h":34.44,"l":33.77,"c":33.84,"v":600900},{"d":"2015-04-01","o":33.86,"h":33.86,"l":33.27,"c":33.5,"v":575500},{"d":"2015-04-02","o":33.58,"h":33.9,"l":33.5,"c":33.7,"v":318200},{"d":"2015-04-06","o":33.61,"h":33.75,"l":33.45,"c":33.66,"v":426500},{"d":"2015-04-07","o":33.71,"h":33.94,"l":33.61,"c":33.7,"v":433400},{"d":"2015-04-08","o":33.69,"h":33.82,"l":33.26,"c":33.34,"v":677600},{"d":"2015-04-09","o":33.35,"h":33.62,"l":33.23,"c":33.54,"v":635700},{"d":"2015-04-10","o":33.66,"h":33.86,"l":33.44,"c":33.61,"v":345600},{"d":"2015-04-13","o":33.65,"h":33.8,"l":33.5,"c":33.53,"v":408800},{"d":"2015-04-14","o":33.5,"h":33.52,"l":33.01,"c":33.35,"v":540500},{"d":"2015-04-15","o":33.45,"h":33.64,"l":32.99,"c":33.02,"v":480000},{"d":"2015-04-16","o":32.94,"h":33.17,"l":32.79,"c":33.14,"v":726900},{"d":"2015-04-17","o":32.87,"h":33.09,"l":32.79,"c":32.92,"v":394700},{"d":"2015-04-20","o":33.12,"h":33.43,"l":32.96,"c":33,"v":419800},{"d":"2015-04-21","o":33.1,"h":33.28,"l":33.02,"c":33.27,"v":1111400},{"d":"2015-04-22","o":33.26,"h":33.5,"l":32.98,"c":33.44,"v":673500},{"d":"2015-04-23","o":33.36,"h":33.49,"l":33.2,"c":33.37,"v":485000},{"d":"2015-04-24","o":33.46,"h":33.87,"l":33.38,"c":33.71,"v":682900},{"d":"2015-04-27","o":33.75,"h":33.91,"l":33.16,"c":33.42,"v":671400},{"d":"2015-04-28","o":32.91,"h":36.17,"l":32.91,"c":35,"v":2626500},{"d":"2015-04-29","o":34.92,"h":34.98,"l":34.11,"c":34.27,"v":718900},{"d":"2015-04-30","o":34.1,"h":34.49,"l":33.65,"c":33.72,"v":669500},{"d":"2015-05-01","o":33.74,"h":33.9,"l":33.46,"c":33.73,"v":417800},{"d":"2015-05-04","o":33.71,"h":34.18,"l":33.71,"c":33.97,"v":391000},{"d":"2015-05-05","o":34,"h":34.15,"l":33.48,"c":33.53,"v":354900},{"d":"2015-05-06","o":33.7,"h":33.8,"l":33.26,"c":33.45,"v":388300},{"d":"2015-05-07","o":33.41,"h":33.95,"l":33.27,"c":33.6,"v":336400},{"d":"2015-05-08","o":33.83,"h":34.01,"l":33.49,"c":33.54,"v":427100},{"d":"2015-05-11","o":33.49,"h":33.68,"l":33.31,"c":33.37,"v":359300},{"d":"2015-05-12","o":33.2,"h":33.56,"l":32.89,"c":33.41,"v":411100},{"d":"2015-05-13","o":33.41,"h":33.74,"l":33.25,"c":33.28,"v":322600},{"d":"2015-05-14","o":33.36,"h":33.67,"l":33.22,"c":33.65,"v":320400},{"d":"2015-05-15","o":33.63,"h":33.95,"l":33.34,"c":33.68,"v":312100},{"d":"2015-05-18","o":33.6,"h":34.16,"l":33.56,"c":34,"v":375000},{"d":"2015-05-19","o":33.97,"h":34.06,"l":33.89,"c":33.96,"v":359600},{"d":"2015-05-20","o":34.1,"h":34.21,"l":33.91,"c":34.04,"v":244200},{"d":"2015-05-21","o":34.09,"h":34.29,"l":33.92,"c":34.14,"v":432700},{"d":"2015-05-22","o":34.05,"h":34.5,"l":34.05,"c":34.2,"v":338500},{"d":"2015-05-26","o":34.06,"h":34.1,"l":33.63,"c":33.65,"v":305800},{"d":"2015-05-27","o":33.62,"h":33.9,"l":33.35,"c":33.87,"v":316800},{"d":"2015-05-28","o":33.76,"h":34.08,"l":33.58,"c":33.79,"v":690100},{"d":"2015-05-29","o":33.68,"h":33.79,"l":33.19,"c":33.32,"v":450100},{"d":"2015-06-01","o":33.44,"h":33.8,"l":33.17,"c":33.5,"v":333800},{"d":"2015-06-02","o":33.38,"h":33.6,"l":33.12,"c":33.29,"v":321200},{"d":"2015-06-03","o":33.31,"h":33.55,"l":33.04,"c":33.41,"v":317200},{"d":"2015-06-04","o":33.3,"h":33.41,"l":33.09,"c":33.18,"v":357600},{"d":"2015-06-05","o":33.18,"h":33.2,"l":32.77,"c":33.11,"v":430900},{"d":"2015-06-08","o":33.13,"h":33.17,"l":32.87,"c":32.88,"v":308300},{"d":"2015-06-09","o":32.87,"h":33.14,"l":32.79,"c":32.91,"v":317000},{"d":"2015-06-10","o":33.01,"h":33.74,"l":32.91,"c":33.72,"v":860200},{"d":"2015-06-11","o":33.59,"h":34.04,"l":33.44,"c":34.02,"v":779400},{"d":"2015-06-12","o":33.87,"h":34.08,"l":33.77,"c":33.99,"v":590400},{"d":"2015-06-15","o":33.77,"h":34.04,"l":33.58,"c":33.79,"v":670800},{"d":"2015-06-16","o":33.83,"h":34.19,"l":33.7,"c":34.14,"v":577800},{"d":"2015-06-17","o":34.23,"h":34.23,"l":33.9,"c":34.03,"v":431600},{"d":"2015-06-18","o":34.18,"h":34.39,"l":34.03,"c":34.25,"v":436500},{"d":"2015-06-19","o":34.39,"h":34.39,"l":34.03,"c":34.27,"v":574400},{"d":"2015-06-22","o":34.34,"h":34.51,"l":34.14,"c":34.27,"v":539500},{"d":"2015-06-23","o":34.31,"h":34.4,"l":34.19,"c":34.3,"v":359200},{"d":"2015-06-24","o":34.26,"h":34.37,"l":34.01,"c":34.08,"v":600300},{"d":"2015-06-25","o":34.21,"h":34.42,"l":33.91,"c":34.4,"v":486500},{"d":"2015-06-26","o":34.4,"h":34.54,"l":34.22,"c":34.44,"v":882500},{"d":"2015-06-29","o":34.24,"h":34.6,"l":34.02,"c":34.07,"v":582100},{"d":"2015-06-30","o":34.3,"h":34.35,"l":33.91,"c":34,"v":589000},{"d":"2015-07-01","o":34.14,"h":34.26,"l":33.95,"c":34,"v":629100},{"d":"2015-07-02","o":34.11,"h":34.11,"l":33.14,"c":33.23,"v":550700},{"d":"2015-07-06","o":33.06,"h":33.47,"l":32.75,"c":33.36,"v":448400},{"d":"2015-07-07","o":33.42,"h":33.6,"l":33.04,"c":33.57,"v":362000},{"d":"2015-07-08","o":33.4,"h":33.63,"l":33.1,"c":33.24,"v":332500},{"d":"2015-07-09","o":33.63,"h":33.63,"l":33.1,"c":33.18,"v":382900},{"d":"2015-07-10","o":33.51,"h":34.03,"l":33.45,"c":33.76,"v":345400},{"d":"2015-07-13","o":33.99,"h":34.15,"l":33.88,"c":34.12,"v":245500},{"d":"2015-07-14","o":34.08,"h":34.21,"l":33.97,"c":34.08,"v":304000},{"d":"2015-07-15","o":34.17,"h":34.32,"l":34,"c":34.24,"v":302900},{"d":"2015-07-16","o":34.39,"h":34.52,"l":34.24,"c":34.47,"v":310900},{"d":"2015-07-17","o":34.46,"h":34.55,"l":34.35,"c":34.43,"v":473300},{"d":"2015-07-20","o":34.49,"h":34.54,"l":34.29,"c":34.43,"v":494100},{"d":"2015-07-21","o":34.39,"h":34.58,"l":34.3,"c":34.36,"v":481700},{"d":"2015-07-22","o":34.25,"h":34.73,"l":34.25,"c":34.7,"v":363600},{"d":"2015-07-23","o":34.74,"h":34.76,"l":34.12,"c":34.17,"v":675400},{"d":"2015-07-24","o":34.03,"h":34.07,"l":33.54,"c":33.6,"v":538000},{"d":"2015-07-27","o":33.54,"h":34.32,"l":33.35,"c":33.96,"v":867700},{"d":"2015-07-28","o":33.92,"h":35.55,"l":33.11,"c":35.31,"v":2209200},{"d":"2015-07-29","o":35.32,"h":35.33,"l":34.55,"c":34.65,"v":928900},{"d":"2015-07-30","o":34.6,"h":35.04,"l":34.47,"c":35.03,"v":560500},{"d":"2015-07-31","o":35.16,"h":35.44,"l":34.89,"c":35.16,"v":631100},{"d":"2015-08-03","o":35.18,"h":35.3,"l":34.62,"c":34.87,"v":344300},{"d":"2015-08-04","o":34.97,"h":35.06,"l":34.53,"c":34.74,"v":545700},{"d":"2015-08-05","o":34.88,"h":35.04,"l":34.48,"c":34.72,"v":479200},{"d":"2015-08-06","o":34.74,"h":34.87,"l":34.49,"c":34.62,"v":1008900},{"d":"2015-08-07","o":34.43,"h":34.71,"l":34.25,"c":34.71,"v":453600},{"d":"2015-08-10","o":34.83,"h":35.12,"l":34.81,"c":35.05,"v":422200},{"d":"2015-08-11","o":34.89,"h":35.1,"l":34.78,"c":34.99,"v":329200},{"d":"2015-08-12","o":34.76,"h":35.1,"l":34.45,"c":35,"v":494900},{"d":"2015-08-13","o":34.94,"h":35.14,"l":34.73,"c":34.85,"v":414300},{"d":"2015-08-14","o":34.73,"h":35.1,"l":34.59,"c":35.02,"v":507900},{"d":"2015-08-17","o":34.76,"h":35.19,"l":34.58,"c":35.18,"v":350700},{"d":"2015-08-18","o":35.2,"h":35.4,"l":35.12,"c":35.24,"v":181600},{"d":"2015-08-19","o":35.17,"h":35.52,"l":34.75,"c":35.28,"v":383700},{"d":"2015-08-20","o":35.02,"h":35.18,"l":34.3,"c":34.32,"v":257900},{"d":"2015-08-21","o":33.78,"h":34.14,"l":33.5,"c":33.55,"v":549800},{"d":"2015-08-24","o":32.16,"h":33.21,"l":32.04,"c":32.67,"v":803400},{"d":"2015-08-25","o":33.41,"h":33.41,"l":32.42,"c":32.44,"v":559000},{"d":"2015-08-26","o":32.96,"h":33.51,"l":32.16,"c":33.47,"v":680100},{"d":"2015-08-27","o":33.75,"h":34.21,"l":33.27,"c":34.2,"v":669700},{"d":"2015-08-28","o":34.2,"h":34.31,"l":33.81,"c":34,"v":532600},{"d":"2015-08-31","o":33.94,"h":34.27,"l":33.94,"c":33.99,"v":513200},{"d":"2015-09-01","o":33.28,"h":33.77,"l":33.18,"c":33.26,"v":599600},{"d":"2015-09-02","o":33.57,"h":33.74,"l":33.13,"c":33.56,"v":402000},{"d":"2015-09-03","o":33.62,"h":33.78,"l":33.47,"c":33.59,"v":543300},{"d":"2015-09-04","o":33.18,"h":33.8,"l":33.18,"c":33.52,"v":463600},{"d":"2015-09-08","o":33.94,"h":34.15,"l":33.75,"c":34.09,"v":254000},{"d":"2015-09-09","o":34.32,"h":34.33,"l":33.61,"c":33.68,"v":326100},{"d":"2015-09-10","o":33.63,"h":34.04,"l":33.5,"c":33.97,"v":415900},{"d":"2015-09-11","o":33.72,"h":34.22,"l":33.53,"c":34.08,"v":257800},{"d":"2015-09-14","o":34.13,"h":34.24,"l":33.82,"c":33.89,"v":217100},{"d":"2015-09-15","o":33.91,"h":34.48,"l":33.9,"c":34.39,"v":266000},{"d":"2015-09-16","o":34.36,"h":34.61,"l":34.23,"c":34.54,"v":325000},{"d":"2015-09-17","o":34.47,"h":34.81,"l":34.32,"c":34.37,"v":343500},{"d":"2015-09-18","o":34.01,"h":34.31,"l":33.84,"c":33.9,"v":502300},{"d":"2015-09-21","o":34.05,"h":34.49,"l":33.83,"c":33.89,"v":300800},{"d":"2015-09-22","o":33.52,"h":33.7,"l":33.27,"c":33.5,"v":261500},{"d":"2015-09-23","o":33.63,"h":33.74,"l":33.32,"c":33.45,"v":254100},{"d":"2015-09-24","o":33.31,"h":33.54,"l":33.05,"c":33.39,"v":232600},{"d":"2015-09-25","o":33.6,"h":33.6,"l":32.64,"c":32.89,"v":361500},{"d":"2015-09-28","o":32.81,"h":32.81,"l":31.99,"c":32.52,"v":529400},{"d":"2015-09-29","o":32.52,"h":32.8,"l":32.26,"c":32.51,"v":477900},{"d":"2015-09-30","o":32.77,"h":32.96,"l":31.91,"c":31.94,"v":812500},{"d":"2015-10-01","o":32.01,"h":32.83,"l":31.89,"c":32.62,"v":538500},{"d":"2015-10-02","o":32.31,"h":33.62,"l":32.3,"c":33.61,"v":562600},{"d":"2015-10-05","o":33.97,"h":34.1,"l":33.67,"c":34.08,"v":699400},{"d":"2015-10-06","o":34.04,"h":34.07,"l":33.34,"c":33.62,"v":443400},{"d":"2015-10-07","o":33.73,"h":34.51,"l":33.63,"c":34.43,"v":551000},{"d":"2015-10-08","o":34.43,"h":34.61,"l":33.95,"c":34.34,"v":525700},{"d":"2015-10-09","o":34.35,"h":34.85,"l":34.35,"c":34.69,"v":396300},{"d":"2015-10-12","o":34.73,"h":34.96,"l":34.52,"c":34.83,"v":556700},{"d":"2015-10-13","o":34.79,"h":35.17,"l":34.48,"c":34.5,"v":483000},{"d":"2015-10-14","o":34.52,"h":34.84,"l":34,"c":34.04,"v":556400},{"d":"2015-10-15","o":34.08,"h":34.3,"l":33.85,"c":34.23,"v":696900},{"d":"2015-10-16","o":34.39,"h":34.77,"l":34.39,"c":34.6,"v":674300},{"d":"2015-10-19","o":34.56,"h":34.85,"l":34.56,"c":34.66,"v":612100},{"d":"2015-10-20","o":34.66,"h":34.98,"l":34.65,"c":34.9,"v":453400},{"d":"2015-10-21","o":35,"h":35,"l":34.49,"c":34.78,"v":364900},{"d":"2015-10-22","o":35.11,"h":35.11,"l":34.34,"c":34.56,"v":765100},{"d":"2015-10-23","o":34.79,"h":35.24,"l":34.47,"c":35,"v":1046500},{"d":"2015-10-26","o":35.05,"h":35.43,"l":34.91,"c":35.21,"v":1121600},{"d":"2015-10-27","o":35.14,"h":35.65,"l":34.98,"c":35.32,"v":983100},{"d":"2015-10-28","o":36.43,"h":36.44,"l":34.78,"c":35.6,"v":2036500},{"d":"2015-10-29","o":35.51,"h":36.06,"l":35.48,"c":35.72,"v":1614400},{"d":"2015-10-30","o":35.73,"h":36.28,"l":35.61,"c":35.85,"v":1904300},{"d":"2015-11-02","o":36.1,"h":36.37,"l":35.89,"c":36.23,"v":1025000},{"d":"2015-11-03","o":36.24,"h":36.26,"l":35.79,"c":36.03,"v":721300},{"d":"2015-11-04","o":36.15,"h":36.4,"l":36.03,"c":36.26,"v":610100},{"d":"2015-11-05","o":36.37,"h":36.46,"l":36.06,"c":36.44,"v":583900},{"d":"2015-11-06","o":36.38,"h":36.43,"l":36.04,"c":36.42,"v":368300},{"d":"2015-11-09","o":36.32,"h":36.59,"l":36.12,"c":36.49,"v":574000},{"d":"2015-11-10","o":36.45,"h":37.03,"l":36.45,"c":37.02,"v":627200},{"d":"2015-11-11","o":37.19,"h":37.7,"l":37.07,"c":37.5,"v":1402400},{"d":"2015-11-12","o":37.27,"h":37.5,"l":36.87,"c":36.9,"v":1644300},{"d":"2015-11-13","o":36.8,"h":37.23,"l":36.7,"c":37.06,"v":815300},{"d":"2015-11-16","o":37.15,"h":37.79,"l":37.06,"c":37.75,"v":620300},{"d":"2015-11-17","o":37.81,"h":38.2,"l":37.61,"c":38.05,"v":854500},{"d":"2015-11-18","o":38.03,"h":38.71,"l":37.84,"c":38.68,"v":636200},{"d":"2015-11-19","o":38.59,"h":38.87,"l":37.98,"c":38.06,"v":860300},{"d":"2015-11-20","o":38.24,"h":38.24,"l":37.81,"c":37.89,"v":816400},{"d":"2015-11-23","o":37.97,"h":38.25,"l":37.86,"c":38.22,"v":540700},{"d":"2015-11-24","o":37.92,"h":38.1,"l":37.83,"c":38.07,"v":698200},{"d":"2015-11-25","o":38.15,"h":38.72,"l":38.01,"c":38.57,"v":631600},{"d":"2015-11-27","o":38.58,"h":39.22,"l":38.56,"c":39.02,"v":411800},{"d":"2015-11-30","o":39.2,"h":39.29,"l":38.44,"c":38.51,"v":733900},{"d":"2015-12-01","o":38.62,"h":38.93,"l":38.61,"c":38.78,"v":666400},{"d":"2015-12-02","o":38.71,"h":38.91,"l":38.25,"c":38.39,"v":529600},{"d":"2015-12-03","o":38.4,"h":38.46,"l":37.28,"c":37.55,"v":734500},{"d":"2015-12-04","o":37.73,"h":38.04,"l":36.91,"c":37.21,"v":1191600},{"d":"2015-12-07","o":37.18,"h":37.29,"l":36.67,"c":36.97,"v":766200},{"d":"2015-12-08","o":36.78,"h":37.07,"l":36.54,"c":36.59,"v":583400},{"d":"2015-12-09","o":36.45,"h":36.8,"l":36.06,"c":36.1,"v":661800},{"d":"2015-12-10","o":36.15,"h":36.49,"l":35.94,"c":36.28,"v":521100},{"d":"2015-12-11","o":35.59,"h":36.01,"l":35.37,"c":35.43,"v":536600},{"d":"2015-12-14","o":35.38,"h":35.86,"l":35.31,"c":35.84,"v":585500},{"d":"2015-12-15","o":35.88,"h":36.27,"l":35.84,"c":36.24,"v":582600},{"d":"2015-12-16","o":36.4,"h":36.63,"l":36.08,"c":36.52,"v":506200},{"d":"2015-12-17","o":36.52,"h":36.68,"l":36.17,"c":36.18,"v":1543700},{"d":"2015-12-18","o":36.06,"h":36.15,"l":35.67,"c":35.73,"v":886200},{"d":"2015-12-21","o":35.9,"h":36,"l":35.45,"c":35.77,"v":506400},{"d":"2015-12-22","o":35.77,"h":36.08,"l":35.52,"c":36.02,"v":527200},{"d":"2015-12-23","o":36.14,"h":36.36,"l":35.93,"c":36.34,"v":291900},{"d":"2015-12-24","o":36.27,"h":36.52,"l":36.16,"c":36.34,"v":210600},{"d":"2015-12-28","o":36.28,"h":36.77,"l":36.17,"c":36.75,"v":387200},{"d":"2015-12-29","o":36.98,"h":37.03,"l":36.8,"c":36.96,"v":273100},{"d":"2015-12-30","o":36.84,"h":37.06,"l":36.78,"c":36.86,"v":311100},{"d":"2015-12-31","o":36.77,"h":36.85,"l":35.98,"c":35.98,"v":313600},{"d":"2016-01-04","o":35.58,"h":35.58,"l":35.09,"c":35.4,"v":644500},{"d":"2016-01-05","o":35.4,"h":35.65,"l":35.16,"c":35.33,"v":465500},{"d":"2016-01-06","o":34.89,"h":35.53,"l":34.89,"c":35.49,"v":542200},{"d":"2016-01-07","o":34.92,"h":35.28,"l":34.76,"c":34.81,"v":536400},{"d":"2016-01-08","o":34.99,"h":35,"l":34.33,"c":34.42,"v":438300},{"d":"2016-01-11","o":34.6,"h":34.92,"l":33.6,"c":33.84,"v":489800},{"d":"2016-01-12","o":34.12,"h":34.34,"l":33.69,"c":34.17,"v":503900},{"d":"2016-01-13","o":34.17,"h":34.35,"l":33.21,"c":33.26,"v":481900},{"d":"2016-01-14","o":33.34,"h":34.34,"l":33.18,"c":34.08,"v":545900},{"d":"2016-01-15","o":33.29,"h":33.68,"l":32.91,"c":33.64,"v":634900},{"d":"2016-01-19","o":33.9,"h":34,"l":33.38,"c":33.66,"v":328800},{"d":"2016-01-20","o":33.19,"h":33.75,"l":32.47,"c":33.48,"v":599100},{"d":"2016-01-21","o":33.56,"h":33.56,"l":32.79,"c":32.95,"v":483700},{"d":"2016-01-22","o":33.23,"h":34.03,"l":33.11,"c":34.01,"v":832400},{"d":"2016-01-25","o":33.93,"h":33.96,"l":33.32,"c":33.37,"v":375900},{"d":"2016-01-26","o":33.42,"h":34.12,"l":33.39,"c":34.1,"v":346700},{"d":"2016-01-27","o":34.05,"h":34.57,"l":33.56,"c":33.74,"v":489800},{"d":"2016-01-28","o":34,"h":34,"l":33.29,"c":33.46,"v":334500},{"d":"2016-01-29","o":33.56,"h":34.67,"l":33.56,"c":34.65,"v":710300},{"d":"2016-02-01","o":34.47,"h":35.06,"l":34.26,"c":34.85,"v":597700},{"d":"2016-02-02","o":34.49,"h":34.74,"l":34.41,"c":34.51,"v":377900},{"d":"2016-02-03","o":34.78,"h":34.85,"l":34,"c":34.59,"v":520700},{"d":"2016-02-04","o":34.43,"h":34.79,"l":33.99,"c":34.38,"v":477900},{"d":"2016-02-05","o":34.26,"h":34.45,"l":33.89,"c":34.27,"v":870200},{"d":"2016-02-08","o":33.92,"h":34.64,"l":33.68,"c":34.43,"v":972800},{"d":"2016-02-09","o":35.42,"h":39,"l":35.42,"c":36.99,"v":2657300},{"d":"2016-02-10","o":37.19,"h":38.5,"l":37.05,"c":37.9,"v":1694600},{"d":"2016-02-11","o":37.41,"h":38.09,"l":37.19,"c":37.61,"v":1227500},{"d":"2016-02-12","o":37.7,"h":38.2,"l":37.38,"c":38.04,"v":1143900},{"d":"2016-02-16","o":38.29,"h":38.62,"l":38.04,"c":38.54,"v":1031100},{"d":"2016-02-17","o":38.7,"h":39.22,"l":38.46,"c":39.04,"v":1059100},{"d":"2016-02-18","o":39.01,"h":39.47,"l":38.9,"c":39.04,"v":1086900},{"d":"2016-02-19","o":39.04,"h":39.12,"l":38.74,"c":38.86,"v":771900},{"d":"2016-02-22","o":39.23,"h":39.9,"l":38.78,"c":39.56,"v":900400},{"d":"2016-02-23","o":39.38,"h":39.4,"l":38.62,"c":38.82,"v":939900},{"d":"2016-02-24","o":38.43,"h":38.97,"l":38.26,"c":38.93,"v":539900},{"d":"2016-02-25","o":38.97,"h":39.73,"l":38.97,"c":39.51,"v":698800},{"d":"2016-02-26","o":39.71,"h":39.92,"l":39.24,"c":39.41,"v":652500},{"d":"2016-02-29","o":39.41,"h":40.06,"l":39.33,"c":39.41,"v":978800},{"d":"2016-03-01","o":39.58,"h":39.58,"l":39.17,"c":39.53,"v":779500},{"d":"2016-03-02","o":39.37,"h":39.63,"l":39.21,"c":39.44,"v":491700},{"d":"2016-03-03","o":39.46,"h":39.79,"l":39.08,"c":39.73,"v":545500},{"d":"2016-03-04","o":39.46,"h":40.23,"l":39.46,"c":39.92,"v":670700},{"d":"2016-03-07","o":39.71,"h":40.15,"l":39.4,"c":39.98,"v":677600},{"d":"2016-03-08","o":39.81,"h":40.2,"l":39.68,"c":39.8,"v":594400},{"d":"2016-03-09","o":39.9,"h":40.35,"l":39.75,"c":39.82,"v":400500},{"d":"2016-03-10","o":39.98,"h":40.14,"l":39.06,"c":39.3,"v":944000},{"d":"2016-03-11","o":39.46,"h":40.39,"l":39.28,"c":40.33,"v":599900},{"d":"2016-03-14","o":40.12,"h":40.36,"l":39.4,"c":40.16,"v":573000},{"d":"2016-03-15","o":39.79,"h":40.17,"l":39.56,"c":39.93,"v":468300},{"d":"2016-03-16","o":39.53,"h":40.08,"l":39.25,"c":39.83,"v":645000},{"d":"2016-03-17","o":39.71,"h":39.71,"l":39.06,"c":39.39,"v":854800},{"d":"2016-03-18","o":39.28,"h":39.82,"l":39.27,"c":39.55,"v":1205700},{"d":"2016-03-21","o":39.53,"h":39.64,"l":39.25,"c":39.54,"v":502300},{"d":"2016-03-22","o":39.44,"h":39.88,"l":39.33,"c":39.59,"v":390400},{"d":"2016-03-23","o":39.64,"h":39.9,"l":39.5,"c":39.61,"v":357700},{"d":"2016-03-24","o":39.48,"h":39.72,"l":39.15,"c":39.4,"v":445800},{"d":"2016-03-28","o":39.55,"h":39.65,"l":38.92,"c":39.25,"v":623300},{"d":"2016-03-29","o":39.31,"h":40.52,"l":38.96,"c":40.51,"v":827400},{"d":"2016-03-30","o":40.56,"h":40.67,"l":40.1,"c":40.35,"v":415100},{"d":"2016-03-31","o":40.25,"h":40.69,"l":39.98,"c":40.42,"v":380900},{"d":"2016-04-01","o":40.34,"h":41.1,"l":40.2,"c":41.09,"v":468000},{"d":"2016-04-04","o":41.04,"h":41.04,"l":40.7,"c":40.78,"v":381600},{"d":"2016-04-05","o":40.45,"h":40.96,"l":40.45,"c":40.52,"v":496200},{"d":"2016-04-06","o":40.55,"h":41.14,"l":40.55,"c":41.09,"v":472000},{"d":"2016-04-07","o":40.76,"h":40.95,"l":40.01,"c":40.38,"v":493100},{"d":"2016-04-08","o":40.6,"h":40.67,"l":40.19,"c":40.33,"v":215800},{"d":"2016-04-11","o":40.28,"h":40.41,"l":39.76,"c":39.79,"v":484500},{"d":"2016-04-12","o":39.78,"h":40.23,"l":39.74,"c":39.9,"v":454000},{"d":"2016-04-13","o":40.18,"h":40.95,"l":40.02,"c":40.82,"v":426100},{"d":"2016-04-14","o":40.8,"h":40.87,"l":40.44,"c":40.53,"v":363100},{"d":"2016-04-15","o":40.42,"h":40.94,"l":40.42,"c":40.89,"v":377500},{"d":"2016-04-18","o":40.8,"h":41.3,"l":40.8,"c":41.19,"v":410100},{"d":"2016-04-19","o":41.38,"h":41.48,"l":41.1,"c":41.2,"v":260500},{"d":"2016-04-20","o":38.34,"h":38.47,"l":36.43,"c":37.5,"v":2473700},{"d":"2016-04-21","o":37.04,"h":37.31,"l":36.2,"c":36.48,"v":1410300},{"d":"2016-04-22","o":36.49,"h":36.97,"l":36.28,"c":36.97,"v":1007900},{"d":"2016-04-25","o":36.81,"h":37.1,"l":36.74,"c":37.08,"v":1054100},{"d":"2016-04-26","o":37.05,"h":37.47,"l":37.03,"c":37.24,"v":711000},{"d":"2016-04-27","o":37.32,"h":37.46,"l":36.71,"c":36.84,"v":654300},{"d":"2016-04-28","o":36.65,"h":37,"l":36.27,"c":36.56,"v":788000},{"d":"2016-04-29","o":36.39,"h":36.48,"l":36.04,"c":36.39,"v":545400},{"d":"2016-05-02","o":36.38,"h":36.73,"l":35.51,"c":36,"v":1038400},{"d":"2016-05-03","o":35.84,"h":36.07,"l":35.55,"c":35.78,"v":792300},{"d":"2016-05-04","o":35.37,"h":35.89,"l":34.53,"c":35.21,"v":1606100},{"d":"2016-05-05","o":35.03,"h":35.44,"l":34.75,"c":35.26,"v":988500},{"d":"2016-05-06","o":35.05,"h":35.74,"l":34.96,"c":35.41,"v":741700},{"d":"2016-05-09","o":35.49,"h":36.08,"l":35.36,"c":35.74,"v":1515100},{"d":"2016-05-10","o":35.99,"h":36.42,"l":35.74,"c":36.06,"v":667500},{"d":"2016-05-11","o":36.11,"h":36.58,"l":36,"c":36.07,"v":800600},{"d":"2016-05-12","o":36.05,"h":37.16,"l":36.02,"c":36.94,"v":1182400},{"d":"2016-05-13","o":36.91,"h":37.17,"l":36.41,"c":36.49,"v":790600},{"d":"2016-05-16","o":36.56,"h":37.18,"l":36.46,"c":36.99,"v":784200},{"d":"2016-05-17","o":36.94,"h":37.17,"l":36.13,"c":36.28,"v":684200},{"d":"2016-05-18","o":36.19,"h":36.43,"l":35.85,"c":36.24,"v":704400},{"d":"2016-05-19","o":36.02,"h":36.54,"l":35.95,"c":36.42,"v":459800},{"d":"2016-05-20","o":36.56,"h":37.02,"l":36.48,"c":36.86,"v":646100},{"d":"2016-05-23","o":36.94,"h":37.06,"l":36.33,"c":36.48,"v":526000},{"d":"2016-05-24","o":36.56,"h":37.26,"l":36.49,"c":37.19,"v":538200},{"d":"2016-05-25","o":37.17,"h":37.44,"l":36.73,"c":36.74,"v":687600},{"d":"2016-05-26","o":36.7,"h":36.98,"l":36.53,"c":36.6,"v":592000},{"d":"2016-05-27","o":36.65,"h":37.28,"l":36.48,"c":37.11,"v":542100},{"d":"2016-05-31","o":37.22,"h":37.36,"l":36.91,"c":37.29,"v":491400},{"d":"2016-06-01","o":37.09,"h":37.39,"l":36.93,"c":37.23,"v":451300},{"d":"2016-06-02","o":37.18,"h":37.62,"l":37.18,"c":37.61,"v":287900},{"d":"2016-06-03","o":37.65,"h":37.65,"l":37.36,"c":37.58,"v":272400},{"d":"2016-06-06","o":37.56,"h":37.81,"l":37.48,"c":37.7,"v":432300},{"d":"2016-06-07","o":37.64,"h":37.96,"l":37.6,"c":37.73,"v":225000},{"d":"2016-06-08","o":37.76,"h":38.17,"l":37.54,"c":38.04,"v":373400},{"d":"2016-06-09","o":38.03,"h":38.47,"l":37.95,"c":38.37,"v":421100},{"d":"2016-06-10","o":38.04,"h":38.32,"l":37.79,"c":37.84,"v":468000},{"d":"2016-06-13","o":37.6,"h":37.71,"l":37.15,"c":37.17,"v":482300},{"d":"2016-06-14","o":37.13,"h":37.33,"l":36.99,"c":37.17,"v":437000},{"d":"2016-06-15","o":37.3,"h":37.34,"l":36.28,"c":36.38,"v":835300},{"d":"2016-06-16","o":36.21,"h":36.74,"l":35.97,"c":36.69,"v":624400},{"d":"2016-06-17","o":36.77,"h":37.05,"l":36.05,"c":36.46,"v":584700},{"d":"2016-06-20","o":36.74,"h":37.07,"l":36.5,"c":36.76,"v":426600},{"d":"2016-06-21","o":36.82,"h":37,"l":36.74,"c":36.88,"v":312500},{"d":"2016-06-22","o":37,"h":37.4,"l":36.93,"c":37.19,"v":1219800},{"d":"2016-06-23","o":37.51,"h":37.89,"l":37.46,"c":37.89,"v":417300},{"d":"2016-06-24","o":36.72,"h":37.6,"l":36.71,"c":37.06,"v":1467300},{"d":"2016-06-27","o":36.87,"h":36.99,"l":36.15,"c":36.25,"v":616700},{"d":"2016-06-28","o":36.41,"h":36.63,"l":36.19,"c":36.42,"v":684700},{"d":"2016-06-29","o":36.53,"h":36.94,"l":36.47,"c":36.73,"v":1245200},{"d":"2016-06-30","o":36.81,"h":37.4,"l":36.69,"c":37.38,"v":807200},{"d":"2016-07-01","o":37.31,"h":37.77,"l":37.17,"c":37.74,"v":437300},{"d":"2016-07-05","o":37.65,"h":37.7,"l":37.38,"c":37.47,"v":338900},{"d":"2016-07-06","o":37.29,"h":37.8,"l":37.29,"c":37.67,"v":428300},{"d":"2016-07-07","o":37.65,"h":38.02,"l":37.58,"c":37.61,"v":404300},{"d":"2016-07-08","o":37.86,"h":38.13,"l":37.77,"c":37.96,"v":526300},{"d":"2016-07-11","o":37.98,"h":38.19,"l":37.83,"c":38.01,"v":371900},{"d":"2016-07-12","o":38.09,"h":38.28,"l":37.8,"c":37.99,"v":448100},{"d":"2016-07-13","o":38.16,"h":38.22,"l":37.75,"c":37.8,"v":477400},{"d":"2016-07-14","o":37.7,"h":37.7,"l":35.91,"c":35.95,"v":1982100},{"d":"2016-07-15","o":36.15,"h":36.2,"l":35.66,"c":35.86,"v":1025400},{"d":"2016-07-18","o":35.99,"h":36.31,"l":35.88,"c":36.04,"v":534500},{"d":"2016-07-19","o":35.99,"h":36.3,"l":35.84,"c":36.03,"v":619900},{"d":"2016-07-20","o":36.3,"h":36.38,"l":35.93,"c":36,"v":748000},{"d":"2016-07-21","o":36.2,"h":36.24,"l":35.69,"c":35.76,"v":617000},{"d":"2016-07-22","o":35.81,"h":35.93,"l":35.51,"c":35.64,"v":608200},{"d":"2016-07-25","o":35.57,"h":35.91,"l":35.55,"c":35.73,"v":1104800},{"d":"2016-07-26","o":35.79,"h":35.97,"l":35.64,"c":35.88,"v":753000},{"d":"2016-07-27","o":35.97,"h":35.97,"l":35.65,"c":35.78,"v":573100},{"d":"2016-07-28","o":35.65,"h":35.85,"l":35.62,"c":35.71,"v":412000},{"d":"2016-07-29","o":35.61,"h":35.88,"l":35.55,"c":35.71,"v":955600},{"d":"2016-08-01","o":35.7,"h":35.84,"l":35.35,"c":35.39,"v":609700},{"d":"2016-08-02","o":35.3,"h":35.41,"l":35.02,"c":35.28,"v":517600},{"d":"2016-08-03","o":35.29,"h":35.5,"l":34.65,"c":35.35,"v":1710300},{"d":"2016-08-04","o":35.27,"h":35.41,"l":35.04,"c":35.22,"v":692800},{"d":"2016-08-05","o":35.36,"h":35.51,"l":35.18,"c":35.37,"v":394300},{"d":"2016-08-08","o":35.31,"h":35.42,"l":34.95,"c":35.02,"v":476000},{"d":"2016-08-09","o":35.02,"h":35.12,"l":34.46,"c":34.5,"v":782600},{"d":"2016-08-10","o":34.57,"h":34.63,"l":34.37,"c":34.56,"v":581000},{"d":"2016-08-11","o":34.76,"h":34.83,"l":34.51,"c":34.78,"v":420200},{"d":"2016-08-12","o":34.81,"h":34.84,"l":34.18,"c":34.2,"v":502400},{"d":"2016-08-15","o":34.23,"h":34.49,"l":34,"c":34,"v":462300},{"d":"2016-08-16","o":33.85,"h":34.01,"l":33.66,"c":33.74,"v":354000},{"d":"2016-08-17","o":33.88,"h":34.01,"l":33.37,"c":33.95,"v":713900},{"d":"2016-08-18","o":33.86,"h":34.02,"l":33.75,"c":33.87,"v":430000},{"d":"2016-08-19","o":33.87,"h":33.98,"l":33.56,"c":33.71,"v":687000},{"d":"2016-08-22","o":33.75,"h":34.11,"l":33.74,"c":33.89,"v":902200},{"d":"2016-08-23","o":34,"h":34.05,"l":33.81,"c":33.86,"v":524800},{"d":"2016-08-24","o":33.9,"h":33.92,"l":33.59,"c":33.64,"v":385400},{"d":"2016-08-25","o":33.58,"h":33.75,"l":33.45,"c":33.47,"v":694100},{"d":"2016-08-26","o":33.5,"h":33.62,"l":33.24,"c":33.57,"v":807800},{"d":"2016-08-29","o":33.67,"h":34.02,"l":33.63,"c":33.93,"v":460200},{"d":"2016-08-30","o":33.9,"h":34.45,"l":33.9,"c":34.41,"v":534000},{"d":"2016-08-31","o":34.31,"h":34.51,"l":34.17,"c":34.37,"v":1512900},{"d":"2016-09-01","o":34.34,"h":34.57,"l":34.21,"c":34.56,"v":665100},{"d":"2016-09-02","o":34.7,"h":34.81,"l":34.55,"c":34.72,"v":527300},{"d":"2016-09-06","o":34.9,"h":34.99,"l":34.43,"c":34.52,"v":320700},{"d":"2016-09-07","o":34.57,"h":34.81,"l":34.45,"c":34.74,"v":813900},{"d":"2016-09-08","o":34.67,"h":34.7,"l":34.14,"c":34.18,"v":396200},{"d":"2016-09-09","o":34,"h":34.08,"l":33.32,"c":33.32,"v":576500},{"d":"2016-09-12","o":33.18,"h":33.82,"l":33.16,"c":33.78,"v":600200},{"d":"2016-09-13","o":33.43,"h":33.66,"l":33.21,"c":33.57,"v":574500},{"d":"2016-09-14","o":33.62,"h":33.62,"l":33.25,"c":33.29,"v":1055100},{"d":"2016-09-15","o":33.24,"h":33.91,"l":33.22,"c":33.84,"v":435600},{"d":"2016-09-16","o":33.84,"h":33.92,"l":33.63,"c":33.71,"v":619000},{"d":"2016-09-19","o":33.71,"h":34.13,"l":33.6,"c":33.72,"v":255900},{"d":"2016-09-20","o":33.95,"h":34.04,"l":33.64,"c":33.64,"v":346300},{"d":"2016-09-21","o":33.6,"h":33.97,"l":33.44,"c":33.91,"v":425100},{"d":"2016-09-22","o":34.2,"h":34.66,"l":34.2,"c":34.6,"v":422100},{"d":"2016-09-23","o":34.46,"h":34.69,"l":34.32,"c":34.41,"v":544300},{"d":"2016-09-26","o":34.25,"h":34.78,"l":34.2,"c":34.61,"v":811100},{"d":"2016-09-27","o":34.71,"h":34.98,"l":34.62,"c":34.94,"v":559100},{"d":"2016-09-28","o":35.01,"h":35.11,"l":34.7,"c":34.89,"v":854500},{"d":"2016-09-29","o":34.82,"h":34.95,"l":34.26,"c":34.35,"v":480700},{"d":"2016-09-30","o":34.4,"h":34.83,"l":34.4,"c":34.73,"v":686200},{"d":"2016-10-03","o":34.5,"h":34.58,"l":34.09,"c":34.19,"v":463000},{"d":"2016-10-04","o":34.32,"h":34.33,"l":33.56,"c":33.82,"v":542400},{"d":"2016-10-05","o":33.96,"h":34.2,"l":33.56,"c":33.68,"v":960000},{"d":"2016-10-06","o":33.23,"h":33.82,"l":32.67,"c":33.81,"v":499500},{"d":"2016-10-07","o":33.81,"h":33.94,"l":33.65,"c":33.83,"v":360100},{"d":"2016-10-10","o":34,"h":34.52,"l":33.89,"c":34.18,"v":369900},{"d":"2016-10-11","o":34.13,"h":34.13,"l":33.24,"c":33.43,"v":367500},{"d":"2016-10-12","o":33.56,"h":33.71,"l":33.37,"c":33.5,"v":604600},{"d":"2016-10-13","o":33.34,"h":33.49,"l":33.02,"c":33.08,"v":549400},{"d":"2016-10-14","o":33.26,"h":33.28,"l":32.96,"c":32.97,"v":426200},{"d":"2016-10-17","o":32.97,"h":33.01,"l":32.77,"c":32.85,"v":326400},{"d":"2016-10-18","o":33.15,"h":33.43,"l":33.02,"c":33.29,"v":373900},{"d":"2016-10-19","o":33.36,"h":33.45,"l":33.03,"c":33.21,"v":375500},{"d":"2016-10-20","o":33.23,"h":33.45,"l":33,"c":33.3,"v":291500},{"d":"2016-10-21","o":33.07,"h":33.23,"l":32.85,"c":33.08,"v":370700},{"d":"2016-10-24","o":33.45,"h":33.61,"l":33.15,"c":33.16,"v":267600},{"d":"2016-10-25","o":33.17,"h":33.21,"l":32.89,"c":32.99,"v":262900},{"d":"2016-10-26","o":32.93,"h":33.04,"l":32.53,"c":32.69,"v":519600},{"d":"2016-10-27","o":32.8,"h":32.8,"l":32.09,"c":32.29,"v":453300},{"d":"2016-10-28","o":32.09,"h":32.62,"l":31.9,"c":32.37,"v":448400},{"d":"2016-10-31","o":32.48,"h":32.64,"l":32.11,"c":32.45,"v":679900},{"d":"2016-11-01","o":32.59,"h":32.59,"l":31.92,"c":32.17,"v":441700},{"d":"2016-11-02","o":32.31,"h":34.13,"l":31.96,"c":32.79,"v":1895900},{"d":"2016-11-03","o":32.74,"h":32.95,"l":32.01,"c":32.06,"v":945600},{"d":"2016-11-04","o":32.17,"h":33,"l":32.17,"c":32.63,"v":998600},{"d":"2016-11-07","o":32.44,"h":32.76,"l":31.75,"c":31.94,"v":1250000},{"d":"2016-11-08","o":31.91,"h":32.34,"l":31.8,"c":32.03,"v":647100},{"d":"2016-11-09","o":31.69,"h":31.98,"l":30.43,"c":31.95,"v":1287600},{"d":"2016-11-10","o":32.3,"h":32.97,"l":32.24,"c":32.29,"v":866800},{"d":"2016-11-11","o":32.33,"h":32.79,"l":32.3,"c":32.72,"v":807200},{"d":"2016-11-14","o":32.79,"h":33.06,"l":32.71,"c":32.76,"v":548700},{"d":"2016-11-15","o":32.76,"h":33.41,"l":32.58,"c":33.22,"v":980100},{"d":"2016-11-16","o":33.18,"h":33.56,"l":33.16,"c":33.46,"v":464600},{"d":"2016-11-17","o":33.46,"h":34.18,"l":33.46,"c":34.15,"v":767800},{"d":"2016-11-18","o":34.15,"h":34.15,"l":33.58,"c":33.78,"v":923400},{"d":"2016-11-21","o":33.9,"h":33.99,"l":33.52,"c":33.59,"v":545700},{"d":"2016-11-22","o":33.6,"h":34.01,"l":33.09,"c":33.99,"v":627000},{"d":"2016-11-23","o":33.85,"h":34.27,"l":33.63,"c":34.25,"v":546500},{"d":"2016-11-25","o":34.29,"h":34.56,"l":34.26,"c":34.38,"v":296800},{"d":"2016-11-28","o":34.28,"h":34.49,"l":34,"c":34.18,"v":808500},{"d":"2016-11-29","o":34.32,"h":34.66,"l":34.16,"c":34.29,"v":517900},{"d":"2016-11-30","o":34.26,"h":34.52,"l":33.9,"c":33.91,"v":1008600},{"d":"2016-12-01","o":33.9,"h":34.29,"l":33.78,"c":34.2,"v":599100},{"d":"2016-12-02","o":34.3,"h":34.49,"l":33.87,"c":33.89,"v":433400},{"d":"2016-12-05","o":34.08,"h":34.31,"l":33.93,"c":34.17,"v":446500},{"d":"2016-12-06","o":34.27,"h":34.4,"l":34.01,"c":34.25,"v":285000},{"d":"2016-12-07","o":34.21,"h":34.39,"l":33.87,"c":34.21,"v":303900},{"d":"2016-12-08","o":34.35,"h":35.01,"l":34.14,"c":34.88,"v":584300},{"d":"2016-12-09","o":35.21,"h":35.39,"l":34.94,"c":35.31,"v":377600},{"d":"2016-12-12","o":35.33,"h":35.6,"l":35.03,"c":35.26,"v":507100},{"d":"2016-12-13","o":35.26,"h":35.57,"l":35.01,"c":35.5,"v":560000},{"d":"2016-12-14","o":35.48,"h":35.75,"l":34.62,"c":34.84,"v":809400},{"d":"2016-12-15","o":34.78,"h":35.12,"l":34.36,"c":34.95,"v":460000},{"d":"2016-12-16","o":35.04,"h":35.42,"l":34.84,"c":34.93,"v":966700},{"d":"2016-12-19","o":34.82,"h":35.29,"l":34.72,"c":35.02,"v":352800},{"d":"2016-12-20","o":35.09,"h":35.34,"l":34.85,"c":35.07,"v":355500},{"d":"2016-12-21","o":35.16,"h":35.28,"l":34.91,"c":35.13,"v":332200},{"d":"2016-12-22","o":35.21,"h":35.42,"l":34.72,"c":35.25,"v":509200},{"d":"2016-12-23","o":35.28,"h":35.64,"l":35.2,"c":35.35,"v":318300},{"d":"2016-12-27","o":35.42,"h":35.99,"l":35.37,"c":35.77,"v":539900},{"d":"2016-12-28","o":35.74,"h":35.82,"l":35.12,"c":35.31,"v":586000},{"d":"2016-12-29","o":35.33,"h":35.8,"l":35.33,"c":35.59,"v":346200},{"d":"2016-12-30","o":35.79,"h":35.83,"l":35.2,"c":35.29,"v":432200},{"d":"2017-01-03","o":35.48,"h":36.44,"l":35.27,"c":36.3,"v":654200},{"d":"2017-01-04","o":36.36,"h":36.95,"l":36.31,"c":36.88,"v":667000},{"d":"2017-01-05","o":36.92,"h":36.92,"l":36.43,"c":36.48,"v":518300},{"d":"2017-01-06","o":36.48,"h":36.69,"l":36.31,"c":36.34,"v":367200},{"d":"2017-01-09","o":36.28,"h":36.48,"l":36.03,"c":36.04,"v":772300},{"d":"2017-01-10","o":36.12,"h":36.53,"l":35.91,"c":36.44,"v":812200},{"d":"2017-01-11","o":36.34,"h":36.43,"l":35.86,"c":36.12,"v":612800},{"d":"2017-01-12","o":36.11,"h":36.31,"l":35.89,"c":36.14,"v":687600},{"d":"2017-01-13","o":36.3,"h":37.02,"l":36.28,"c":36.95,"v":418800},{"d":"2017-01-17","o":36.9,"h":37.01,"l":36.52,"c":36.71,"v":813600},{"d":"2017-01-18","o":36.87,"h":36.99,"l":36.53,"c":36.81,"v":427300},{"d":"2017-01-19","o":36.82,"h":37,"l":36.19,"c":36.22,"v":615400},{"d":"2017-01-20","o":36.19,"h":36.52,"l":35.89,"c":36,"v":693500},{"d":"2017-01-23","o":35.97,"h":36.17,"l":35.53,"c":36.12,"v":1154400},{"d":"2017-01-24","o":36.17,"h":36.7,"l":36.07,"c":36.43,"v":517800},{"d":"2017-01-25","o":36.51,"h":36.85,"l":36.34,"c":36.66,"v":478400},{"d":"2017-01-26","o":36.59,"h":36.69,"l":35.99,"c":36.05,"v":668700},{"d":"2017-01-27","o":36.09,"h":36.42,"l":35.79,"c":35.8,"v":453400},{"d":"2017-01-30","o":35.57,"h":35.82,"l":35.29,"c":35.51,"v":514000},{"d":"2017-01-31","o":35.52,"h":36.02,"l":35.52,"c":35.88,"v":678300},{"d":"2017-02-01","o":35.89,"h":36.19,"l":35.64,"c":35.78,"v":664400},{"d":"2017-02-02","o":35.8,"h":35.87,"l":35.57,"c":35.76,"v":515500},{"d":"2017-02-03","o":36.07,"h":36.11,"l":35.81,"c":36,"v":405800},{"d":"2017-02-06","o":35.92,"h":36.19,"l":35.7,"c":35.88,"v":410200},{"d":"2017-02-07","o":35.97,"h":36,"l":35.52,"c":35.65,"v":583400},{"d":"2017-02-08","o":35.66,"h":35.75,"l":35.34,"c":35.65,"v":800200},{"d":"2017-02-09","o":35.69,"h":35.98,"l":35.61,"c":35.91,"v":626000},{"d":"2017-02-10","o":35.92,"h":36.32,"l":35.64,"c":35.95,"v":818300},{"d":"2017-02-13","o":36.06,"h":36.19,"l":35.82,"c":35.85,"v":654300},{"d":"2017-02-14","o":35.83,"h":36.12,"l":35.61,"c":36.07,"v":1604800},{"d":"2017-02-15","o":34.49,"h":35.26,"l":33.84,"c":34.92,"v":2185000},{"d":"2017-02-16","o":34.75,"h":34.99,"l":34.46,"c":34.54,"v":1072100},{"d":"2017-02-17","o":34.53,"h":34.93,"l":34.42,"c":34.9,"v":1016900},{"d":"2017-02-21","o":34.99,"h":36.03,"l":34.85,"c":35.96,"v":1053500},{"d":"2017-02-22","o":35.96,"h":36.25,"l":35.92,"c":35.94,"v":786500},{"d":"2017-02-23","o":36.04,"h":36.27,"l":35.88,"c":36.04,"v":720900},{"d":"2017-02-24","o":36,"h":36.29,"l":35.85,"c":36.27,"v":396000},{"d":"2017-02-27","o":36.27,"h":36.39,"l":35.98,"c":36.17,"v":381000},{"d":"2017-02-28","o":36,"h":36.22,"l":35.57,"c":36.08,"v":709000},{"d":"2017-03-01","o":36.44,"h":36.6,"l":35.93,"c":36.48,"v":801800},{"d":"2017-03-02","o":36.42,"h":36.68,"l":36.1,"c":36.6,"v":691500},{"d":"2017-03-03","o":36.7,"h":36.73,"l":36.47,"c":36.67,"v":655800},{"d":"2017-03-06","o":36.55,"h":36.55,"l":35.77,"c":35.77,"v":467500},{"d":"2017-03-07","o":35.6,"h":35.73,"l":35.42,"c":35.54,"v":500100},{"d":"2017-03-08","o":35.58,"h":36.08,"l":35.58,"c":35.72,"v":444200},{"d":"2017-03-09","o":35.75,"h":35.82,"l":35.5,"c":35.58,"v":470700},{"d":"2017-03-10","o":35.68,"h":35.97,"l":35.41,"c":35.6,"v":502300},{"d":"2017-03-13","o":35.33,"h":35.81,"l":35.33,"c":35.8,"v":546900},{"d":"2017-03-14","o":35.6,"h":35.82,"l":35.34,"c":35.56,"v":459700},{"d":"2017-03-15","o":35.57,"h":35.92,"l":35.35,"c":35.83,"v":858800},{"d":"2017-03-16","o":36.15,"h":36.5,"l":35.01,"c":35.03,"v":1374700},{"d":"2017-03-17","o":34.98,"h":35.1,"l":34.69,"c":34.84,"v":2215100},{"d":"2017-03-20","o":34.83,"h":35.36,"l":34.76,"c":35.05,"v":961100},{"d":"2017-03-21","o":35.04,"h":35.21,"l":34.63,"c":34.68,"v":470000},{"d":"2017-03-22","o":34.64,"h":34.97,"l":33.84,"c":33.9,"v":788100},{"d":"2017-03-23","o":33.91,"h":34.08,"l":33.85,"c":33.94,"v":583000},{"d":"2017-03-24","o":33.94,"h":34.2,"l":33.86,"c":34.09,"v":595300},{"d":"2017-03-27","o":33.89,"h":34.58,"l":33.85,"c":34.53,"v":803500},{"d":"2017-03-28","o":34.52,"h":34.64,"l":34.11,"c":34.38,"v":462800},{"d":"2017-03-29","o":34.36,"h":34.51,"l":34.26,"c":34.26,"v":416400},{"d":"2017-03-30","o":34.34,"h":34.42,"l":34.21,"c":34.3,"v":396200},{"d":"2017-03-31","o":34.26,"h":34.78,"l":34.24,"c":34.6,"v":835800},{"d":"2017-04-03","o":34.66,"h":34.78,"l":34.21,"c":34.33,"v":543300},{"d":"2017-04-04","o":34.36,"h":34.37,"l":33.94,"c":34.08,"v":414800},{"d":"2017-04-05","o":34.23,"h":34.29,"l":33.68,"c":33.69,"v":481200},{"d":"2017-04-06","o":33.71,"h":34.11,"l":33.64,"c":34.1,"v":621800},{"d":"2017-04-07","o":34.11,"h":34.23,"l":33.85,"c":34.19,"v":632600},{"d":"2017-04-10","o":33.42,"h":34.6,"l":33.34,"c":34.35,"v":909200},{"d":"2017-04-11","o":34.62,"h":34.77,"l":34.49,"c":34.67,"v":432000},{"d":"2017-04-12","o":34.64,"h":34.64,"l":34.08,"c":34.2,"v":413300},{"d":"2017-04-13","o":34.15,"h":34.21,"l":33.67,"c":33.71,"v":466800},{"d":"2017-04-17","o":33.74,"h":33.98,"l":33.63,"c":33.97,"v":391000},{"d":"2017-04-18","o":33.68,"h":33.7,"l":33.23,"c":33.3,"v":881000},{"d":"2017-04-19","o":33.49,"h":33.49,"l":33.13,"c":33.41,"v":680800},{"d":"2017-04-20","o":33.5,"h":33.97,"l":33.31,"c":33.91,"v":606500},{"d":"2017-04-21","o":33.89,"h":34,"l":33.71,"c":33.92,"v":614100},{"d":"2017-04-24","o":34.22,"h":34.27,"l":34,"c":34.05,"v":508200},{"d":"2017-04-25","o":34.13,"h":34.29,"l":33.9,"c":34.18,"v":652100},{"d":"2017-04-26","o":34.26,"h":34.65,"l":34.2,"c":34.6,"v":627500},{"d":"2017-04-27","o":34.65,"h":34.83,"l":34.52,"c":34.8,"v":391000},{"d":"2017-04-28","o":34.8,"h":34.8,"l":34.58,"c":34.65,"v":431000},{"d":"2017-05-01","o":34.8,"h":34.8,"l":34.25,"c":34.65,"v":874700},{"d":"2017-05-02","o":34.7,"h":34.97,"l":34.61,"c":34.73,"v":666000},{"d":"2017-05-03","o":33.71,"h":34,"l":32.13,"c":32.97,"v":2351800},{"d":"2017-05-04","o":32.88,"h":33.31,"l":32.81,"c":33.07,"v":859000},{"d":"2017-05-05","o":33.08,"h":33.19,"l":32.49,"c":32.79,"v":684600},{"d":"2017-05-08","o":32.76,"h":32.76,"l":31.92,"c":32.07,"v":907900},{"d":"2017-05-09","o":32.21,"h":32.3,"l":31.85,"c":31.99,"v":893900},{"d":"2017-05-10","o":31.95,"h":32.81,"l":31.86,"c":32.57,"v":963800},{"d":"2017-05-11","o":32.51,"h":32.57,"l":32,"c":32.52,"v":747500},{"d":"2017-05-12","o":32.45,"h":32.45,"l":32.16,"c":32.25,"v":555400},{"d":"2017-05-15","o":32.29,"h":32.6,"l":32.27,"c":32.58,"v":554100},{"d":"2017-05-16","o":32.56,"h":32.59,"l":32.14,"c":32.32,"v":536400},{"d":"2017-05-17","o":32.32,"h":32.36,"l":31.93,"c":32.1,"v":621900},{"d":"2017-05-18","o":32.14,"h":32.47,"l":32.05,"c":32.2,"v":670500},{"d":"2017-05-19","o":32.23,"h":32.39,"l":32.14,"c":32.18,"v":687300},{"d":"2017-05-22","o":32.15,"h":32.39,"l":31.94,"c":32.01,"v":734600},{"d":"2017-05-23","o":32.11,"h":32.4,"l":31.99,"c":32.24,"v":750600},{"d":"2017-05-24","o":32.22,"h":32.28,"l":31.9,"c":31.94,"v":463800},{"d":"2017-05-25","o":32.03,"h":32.39,"l":31.97,"c":32.17,"v":653300},{"d":"2017-05-26","o":32.15,"h":32.19,"l":31.76,"c":31.91,"v":363500},{"d":"2017-05-30","o":31.83,"h":31.92,"l":31.58,"c":31.84,"v":612800},{"d":"2017-05-31","o":31.93,"h":31.98,"l":31.45,"c":31.88,"v":1327000},{"d":"2017-06-01","o":31.97,"h":32.47,"l":31.92,"c":32.47,"v":588800},{"d":"2017-06-02","o":32.5,"h":32.76,"l":32.28,"c":32.29,"v":424900},{"d":"2017-06-05","o":32.25,"h":32.39,"l":32.04,"c":32.31,"v":531800},{"d":"2017-06-06","o":32.15,"h":32.22,"l":31.61,"c":31.76,"v":453600},{"d":"2017-06-07","o":31.85,"h":31.89,"l":31.48,"c":31.61,"v":410900},{"d":"2017-06-08","o":31.64,"h":31.94,"l":31.56,"c":31.82,"v":436700},{"d":"2017-06-09","o":31.87,"h":32.55,"l":31.77,"c":32.25,"v":688600},{"d":"2017-06-12","o":32.25,"h":32.61,"l":32.25,"c":32.49,"v":705200},{"d":"2017-06-13","o":32.37,"h":32.37,"l":31.9,"c":32.09,"v":540800},{"d":"2017-06-14","o":31.93,"h":32.18,"l":31.69,"c":31.99,"v":643000},{"d":"2017-06-15","o":31.91,"h":31.95,"l":31.69,"c":31.93,"v":519900},{"d":"2017-06-16","o":31.78,"h":31.84,"l":31.32,"c":31.54,"v":1057900},{"d":"2017-06-19","o":31.6,"h":31.68,"l":31.35,"c":31.68,"v":699400},{"d":"2017-06-20","o":31.77,"h":31.77,"l":31.46,"c":31.49,"v":574900},{"d":"2017-06-21","o":31.69,"h":31.88,"l":31.6,"c":31.78,"v":419500},{"d":"2017-06-22","o":31.91,"h":32.47,"l":31.91,"c":32.17,"v":404400},{"d":"2017-06-23","o":32.17,"h":32.32,"l":31.67,"c":31.78,"v":941900},{"d":"2017-06-26","o":31.8,"h":32.49,"l":31.73,"c":32.35,"v":421200},{"d":"2017-06-27","o":32.4,"h":32.66,"l":32.23,"c":32.25,"v":465200},{"d":"2017-06-28","o":32.43,"h":32.62,"l":32.33,"c":32.33,"v":371900},{"d":"2017-06-29","o":32.34,"h":32.44,"l":31.86,"c":32.08,"v":264100},{"d":"2017-06-30","o":32.22,"h":32.34,"l":31.97,"c":32.19,"v":578100},{"d":"2017-07-03","o":32.23,"h":32.4,"l":32.02,"c":32.16,"v":198600},{"d":"2017-07-05","o":32.16,"h":32.21,"l":31.6,"c":31.92,"v":409900},{"d":"2017-07-06","o":31.75,"h":31.95,"l":31.61,"c":31.65,"v":480300},{"d":"2017-07-07","o":31.78,"h":31.97,"l":31.5,"c":31.83,"v":343300},{"d":"2017-07-10","o":31.74,"h":32.01,"l":31.7,"c":31.75,"v":557800},{"d":"2017-07-11","o":31.83,"h":31.85,"l":31.57,"c":31.79,"v":528700},{"d":"2017-07-12","o":31.8,"h":32,"l":31.72,"c":31.72,"v":564100},{"d":"2017-07-13","o":31.69,"h":31.69,"l":31.36,"c":31.48,"v":506300},{"d":"2017-07-14","o":31.52,"h":32.07,"l":31.39,"c":31.88,"v":339000},{"d":"2017-07-17","o":31.92,"h":31.96,"l":31.63,"c":31.8,"v":428300},{"d":"2017-07-18","o":31.8,"h":31.8,"l":31.55,"c":31.66,"v":461400},{"d":"2017-07-19","o":31.75,"h":32.01,"l":31.7,"c":31.99,"v":466400},{"d":"2017-07-20","o":31.95,"h":32.17,"l":31.91,"c":32.01,"v":399100},{"d":"2017-07-21","o":32.25,"h":32.25,"l":31.74,"c":31.85,"v":427900},{"d":"2017-07-24","o":31.86,"h":32.04,"l":31.76,"c":31.88,"v":359100},{"d":"2017-07-25","o":31.92,"h":32.51,"l":31.8,"c":32.51,"v":630200},{"d":"2017-07-26","o":32.51,"h":32.51,"l":32.11,"c":32.21,"v":493700},{"d":"2017-07-27","o":32.34,"h":32.35,"l":31.9,"c":32.21,"v":784500},{"d":"2017-07-28","o":32.29,"h":32.35,"l":32.13,"c":32.25,"v":493400},{"d":"2017-07-31","o":32.29,"h":32.36,"l":32.14,"c":32.23,"v":573100},{"d":"2017-08-01","o":32.31,"h":32.34,"l":31.88,"c":32.11,"v":612900},{"d":"2017-08-02","o":32.34,"h":32.34,"l":30.27,"c":30.32,"v":1504500},{"d":"2017-08-03","o":30.25,"h":30.37,"l":28.88,"c":29,"v":1198500},{"d":"2017-08-04","o":28.97,"h":29.12,"l":28.31,"c":28.39,"v":812100},{"d":"2017-08-07","o":28.3,"h":28.65,"l":28.13,"c":28.64,"v":1136700},{"d":"2017-08-08","o":28.7,"h":29.27,"l":28.52,"c":29.1,"v":1349600},{"d":"2017-08-09","o":29,"h":29.08,"l":28.47,"c":28.53,"v":1268100},{"d":"2017-08-10","o":28.5,"h":28.53,"l":28.1,"c":28.15,"v":1342400},{"d":"2017-08-11","o":28,"h":28.46,"l":27.98,"c":28.25,"v":869000},{"d":"2017-08-14","o":28.39,"h":28.67,"l":28.06,"c":28.1,"v":591100},{"d":"2017-08-15","o":28.2,"h":28.28,"l":27.89,"c":28,"v":698400},{"d":"2017-08-16","o":28.03,"h":28.37,"l":28.03,"c":28.13,"v":575500},{"d":"2017-08-17","o":28.14,"h":28.36,"l":27.51,"c":27.51,"v":690900},{"d":"2017-08-18","o":27.4,"h":27.89,"l":27.23,"c":27.6,"v":1267400},{"d":"2017-08-21","o":27.6,"h":27.88,"l":27.3,"c":27.45,"v":980000},{"d":"2017-08-22","o":27.5,"h":27.66,"l":27.31,"c":27.33,"v":551400},{"d":"2017-08-23","o":27.3,"h":27.3,"l":26.91,"c":27.09,"v":920900},{"d":"2017-08-24","o":27.13,"h":27.27,"l":26.97,"c":27.07,"v":726300},{"d":"2017-08-25","o":27.15,"h":27.49,"l":27.12,"c":27.41,"v":610500},{"d":"2017-08-28","o":27.47,"h":27.61,"l":26.99,"c":27.38,"v":667300},{"d":"2017-08-29","o":27.3,"h":27.77,"l":27.2,"c":27.58,"v":603200},{"d":"2017-08-30","o":27.56,"h":27.86,"l":27.42,"c":27.74,"v":594300},{"d":"2017-08-31","o":27.89,"h":28.43,"l":27.85,"c":27.94,"v":1583900},{"d":"2017-09-01","o":28.61,"h":28.71,"l":28.08,"c":28.33,"v":695200},{"d":"2017-09-05","o":28.33,"h":28.56,"l":28.06,"c":28.1,"v":501700},{"d":"2017-09-06","o":28.17,"h":28.58,"l":28.08,"c":28.48,"v":493500},{"d":"2017-09-07","o":28.48,"h":28.77,"l":28.1,"c":28.33,"v":1102100},{"d":"2017-09-08","o":28.24,"h":28.53,"l":28.15,"c":28.24,"v":822000},{"d":"2017-09-11","o":28.45,"h":28.95,"l":28.34,"c":28.77,"v":651000},{"d":"2017-09-12","o":28.8,"h":29.01,"l":28.62,"c":28.84,"v":769100},{"d":"2017-09-13","o":28.83,"h":28.9,"l":28.38,"c":28.48,"v":711900},{"d":"2017-09-14","o":28.24,"h":28.53,"l":27.95,"c":28.52,"v":897700},{"d":"2017-09-15","o":28.59,"h":28.88,"l":28.37,"c":28.6,"v":1197800},{"d":"2017-09-18","o":28.62,"h":28.8,"l":28.31,"c":28.4,"v":456000},{"d":"2017-09-19","o":28.4,"h":28.61,"l":28.3,"c":28.51,"v":789400},{"d":"2017-09-20","o":28.57,"h":29.07,"l":28.47,"c":28.84,"v":831800},{"d":"2017-09-21","o":28.84,"h":28.89,"l":28.3,"c":28.32,"v":789700},{"d":"2017-09-22","o":28.39,"h":28.85,"l":28.3,"c":28.5,"v":679900},{"d":"2017-09-25","o":28.48,"h":28.69,"l":28.33,"c":28.59,"v":634000},{"d":"2017-09-26","o":28.58,"h":28.75,"l":28.45,"c":28.47,"v":744800},{"d":"2017-09-27","o":28.64,"h":29.85,"l":28.46,"c":29.76,"v":871500},{"d":"2017-09-28","o":29.74,"h":29.83,"l":29.35,"c":29.59,"v":1140800},{"d":"2017-09-29","o":29.56,"h":29.69,"l":29.11,"c":29.2,"v":730200},{"d":"2017-10-02","o":29.35,"h":29.65,"l":29.16,"c":29.64,"v":703300},{"d":"2017-10-03","o":29.7,"h":29.7,"l":29.29,"c":29.61,"v":493200},{"d":"2017-10-04","o":29.6,"h":29.76,"l":29.16,"c":29.23,"v":510100},{"d":"2017-10-05","o":29.33,"h":29.58,"l":29.24,"c":29.48,"v":423700},{"d":"2017-10-06","o":29.47,"h":29.5,"l":29.27,"c":29.36,"v":498800},{"d":"2017-10-09","o":29.36,"h":29.57,"l":28.25,"c":28.3,"v":973400},{"d":"2017-10-10","o":28.3,"h":28.55,"l":28.03,"c":28.18,"v":608300},{"d":"2017-10-11","o":28.12,"h":28.34,"l":28.02,"c":28.09,"v":675000},{"d":"2017-10-12","o":28.1,"h":28.44,"l":27.91,"c":28.39,"v":787200},{"d":"2017-10-13","o":28.27,"h":28.46,"l":27.87,"c":27.98,"v":579000},{"d":"2017-10-16","o":28.15,"h":28.44,"l":27.71,"c":27.86,"v":528300},{"d":"2017-10-17","o":27.89,"h":28.37,"l":27.89,"c":28.31,"v":762100},{"d":"2017-10-18","o":28.34,"h":28.75,"l":28.34,"c":28.48,"v":771800},{"d":"2017-10-19","o":28.48,"h":28.74,"l":28.39,"c":28.6,"v":403400},{"d":"2017-10-20","o":28.81,"h":29.29,"l":28.7,"c":29.26,"v":648900},{"d":"2017-10-23","o":29.3,"h":29.36,"l":28.53,"c":28.59,"v":672000},{"d":"2017-10-24","o":28.73,"h":29.29,"l":28.65,"c":29.02,"v":600700},{"d":"2017-10-25","o":29.06,"h":29.06,"l":28.45,"c":28.6,"v":563600},{"d":"2017-10-26","o":28.76,"h":29.03,"l":27.5,"c":27.66,"v":980200},{"d":"2017-10-27","o":27.83,"h":27.83,"l":25.91,"c":26.05,"v":2230200},{"d":"2017-10-30","o":26.08,"h":26.42,"l":24.34,"c":24.49,"v":4086500},{"d":"2017-10-31","o":24.56,"h":25.65,"l":24.24,"c":24.57,"v":3772400},{"d":"2017-11-01","o":24.43,"h":24.57,"l":20.03,"c":20.96,"v":4559200},{"d":"2017-11-02","o":21.01,"h":21.01,"l":18.64,"c":18.67,"v":2839100},{"d":"2017-11-03","o":18.68,"h":20.29,"l":18.68,"c":19.54,"v":2334300},{"d":"2017-11-06","o":19.61,"h":19.64,"l":19.11,"c":19.35,"v":1815800},{"d":"2017-11-07","o":19.37,"h":19.48,"l":18.81,"c":19.07,"v":1462900},{"d":"2017-11-08","o":19.02,"h":19.08,"l":18.59,"c":18.87,"v":1329800},{"d":"2017-11-09","o":18.85,"h":19.04,"l":18.53,"c":18.66,"v":1914500},{"d":"2017-11-10","o":18.6,"h":18.91,"l":18.07,"c":18.29,"v":1251300},{"d":"2017-11-13","o":18.29,"h":18.82,"l":18.29,"c":18.69,"v":2039800},{"d":"2017-11-14","o":18.69,"h":18.74,"l":18.11,"c":18.39,"v":1489600},{"d":"2017-11-15","o":18.32,"h":18.93,"l":18.18,"c":18.76,"v":2534400},{"d":"2017-11-16","o":18.89,"h":19.19,"l":18.75,"c":18.91,"v":2215100},{"d":"2017-11-17","o":18.85,"h":19.26,"l":18.59,"c":19.14,"v":1902900},{"d":"2017-11-20","o":18.75,"h":18.75,"l":17.75,"c":18.1,"v":2254100},{"d":"2017-11-21","o":18.22,"h":18.55,"l":17.98,"c":18.4,"v":1182800},{"d":"2017-11-22","o":18.51,"h":19.35,"l":18.45,"c":19,"v":1718500},{"d":"2017-11-24","o":19.1,"h":19.18,"l":18.27,"c":18.37,"v":452600},{"d":"2017-11-27","o":18.44,"h":18.74,"l":18.17,"c":18.39,"v":833800},{"d":"2017-11-28","o":18.45,"h":18.69,"l":18.25,"c":18.63,"v":931800},{"d":"2017-11-29","o":18.65,"h":19.21,"l":18.65,"c":18.98,"v":1007700},{"d":"2017-11-30","o":19.12,"h":19.5,"l":18.63,"c":19.14,"v":1201500},{"d":"2017-12-01","o":19.12,"h":19.38,"l":18.54,"c":18.75,"v":1302600},{"d":"2017-12-04","o":18.9,"h":19.81,"l":18.9,"c":19.42,"v":1715900},{"d":"2017-12-05","o":19.46,"h":19.73,"l":18.37,"c":19.16,"v":1519900},{"d":"2017-12-06","o":19.14,"h":19.34,"l":18.78,"c":18.84,"v":847300},{"d":"2017-12-07","o":18.89,"h":19.37,"l":18.8,"c":18.86,"v":1075500},{"d":"2017-12-08","o":18.84,"h":19.03,"l":18.37,"c":18.73,"v":935800},{"d":"2017-12-11","o":18.8,"h":19.5,"l":18.75,"c":19.35,"v":1174600},{"d":"2017-12-12","o":19.43,"h":19.66,"l":18.95,"c":19.34,"v":1191900},{"d":"2017-12-13","o":19.37,"h":19.6,"l":19.26,"c":19.37,"v":1099100},{"d":"2017-12-14","o":19.09,"h":19.37,"l":18.64,"c":18.67,"v":1474000},{"d":"2017-12-15","o":18.63,"h":19.08,"l":18.63,"c":19.05,"v":4316000},{"d":"2017-12-18","o":19.08,"h":19.23,"l":18.24,"c":18.75,"v":1647000},{"d":"2017-12-19","o":18.14,"h":19.52,"l":18.13,"c":19.4,"v":2068000},{"d":"2017-12-20","o":19.35,"h":19.54,"l":19.28,"c":19.45,"v":1149700},{"d":"2017-12-21","o":19.47,"h":19.73,"l":19.31,"c":19.37,"v":724300},{"d":"2017-12-22","o":19.43,"h":19.43,"l":18.7,"c":18.92,"v":941200},{"d":"2017-12-26","o":18.97,"h":19.3,"l":18.8,"c":18.86,"v":511000},{"d":"2017-12-27","o":18.86,"h":19.01,"l":18.68,"c":18.8,"v":517000},{"d":"2017-12-28","o":18.8,"h":18.92,"l":18.45,"c":18.89,"v":675100},{"d":"2017-12-29","o":18.96,"h":19.52,"l":18.87,"c":18.88,"v":785300},{"d":"2018-01-02","o":18.98,"h":19.63,"l":18.93,"c":19.37,"v":1007100},{"d":"2018-01-03","o":19.32,"h":19.48,"l":19.06,"c":19.15,"v":654800},{"d":"2018-01-04","o":19.25,"h":19.53,"l":19.03,"c":19.22,"v":733700},{"d":"2018-01-05","o":19.27,"h":19.97,"l":19.2,"c":19.87,"v":1030300},{"d":"2018-01-08","o":19.87,"h":20,"l":18.81,"c":19.82,"v":1181600},{"d":"2018-01-09","o":19.74,"h":20.08,"l":19.61,"c":19.94,"v":851500},{"d":"2018-01-10","o":19.95,"h":20.4,"l":19.81,"c":20.28,"v":923600},{"d":"2018-01-11","o":20.36,"h":20.89,"l":20.34,"c":20.81,"v":878100},{"d":"2018-01-12","o":20.87,"h":21,"l":20.6,"c":20.66,"v":641800},{"d":"2018-01-16","o":20.82,"h":21.81,"l":20.78,"c":21.66,"v":1908400},{"d":"2018-01-17","o":21.75,"h":21.98,"l":21.16,"c":21.75,"v":1550500},{"d":"2018-01-18","o":21.7,"h":21.96,"l":21.02,"c":21.19,"v":1077000},{"d":"2018-01-19","o":21.13,"h":21.52,"l":20.45,"c":21.46,"v":1244700},{"d":"2018-01-22","o":21.45,"h":22.63,"l":21.4,"c":22.62,"v":1452700},{"d":"2018-01-23","o":22.52,"h":22.6,"l":21.35,"c":21.58,"v":1480200},{"d":"2018-01-24","o":21.7,"h":21.96,"l":21.54,"c":21.74,"v":1081400},{"d":"2018-01-25","o":21.79,"h":22,"l":21.52,"c":21.76,"v":742900},{"d":"2018-01-26","o":21.92,"h":22.38,"l":21.51,"c":22,"v":1144700},{"d":"2018-01-29","o":22.05,"h":22.91,"l":22.05,"c":22.68,"v":1037200},{"d":"2018-01-30","o":22.4,"h":22.61,"l":21.68,"c":22.32,"v":1263800},{"d":"2018-01-31","o":22.37,"h":22.48,"l":20.79,"c":21.06,"v":2198500},{"d":"2018-02-01","o":19.29,"h":19.3,"l":17.18,"c":17.78,"v":5664000},{"d":"2018-02-02","o":17.79,"h":17.79,"l":17.18,"c":17.68,"v":3214500},{"d":"2018-02-05","o":17.59,"h":17.68,"l":16.32,"c":16.33,"v":2326300},{"d":"2018-02-06","o":16.08,"h":16.51,"l":15.47,"c":16.4,"v":2165300},{"d":"2018-02-07","o":16.29,"h":16.87,"l":16.05,"c":16.37,"v":1173600},{"d":"2018-02-08","o":16.36,"h":16.74,"l":15.88,"c":15.9,"v":1447400},{"d":"2018-02-09","o":16.02,"h":16.1,"l":15.01,"c":15.57,"v":2021700},{"d":"2018-02-12","o":15.63,"h":15.98,"l":15.42,"c":15.7,"v":1832100},{"d":"2018-02-13","o":15.42,"h":15.51,"l":14.26,"c":14.94,"v":2078200},{"d":"2018-02-14","o":15.25,"h":16.46,"l":15.05,"c":15.33,"v":3317800},{"d":"2018-02-15","o":15.37,"h":15.69,"l":15.3,"c":15.6,"v":2522900},{"d":"2018-02-16","o":15.52,"h":16.46,"l":15.52,"c":16.08,"v":2271500},{"d":"2018-02-20","o":16.05,"h":16.38,"l":15.02,"c":15.4,"v":2590100},{"d":"2018-02-21","o":15.47,"h":16.05,"l":15.34,"c":15.9,"v":1857500},{"d":"2018-02-22","o":15.97,"h":16.35,"l":15.71,"c":15.83,"v":2540600},{"d":"2018-02-23","o":15.96,"h":16.19,"l":15.71,"c":16.14,"v":1241400},{"d":"2018-02-26","o":16.13,"h":16.62,"l":15.78,"c":16.46,"v":1216500},{"d":"2018-02-27","o":16.68,"h":17.05,"l":16.56,"c":16.63,"v":1755000},{"d":"2018-02-28","o":16.68,"h":16.77,"l":16.28,"c":16.41,"v":1250500},{"d":"2018-03-01","o":16.37,"h":16.47,"l":15.92,"c":16.11,"v":1467200},{"d":"2018-03-02","o":16.02,"h":16.67,"l":16.01,"c":16.58,"v":955000},{"d":"2018-03-05","o":16.58,"h":16.9,"l":16.47,"c":16.8,"v":762800},{"d":"2018-03-06","o":16.95,"h":17.09,"l":16.59,"c":17.04,"v":862100},{"d":"2018-03-07","o":16.94,"h":17.42,"l":16.91,"c":17.11,"v":1076800},{"d":"2018-03-08","o":17.08,"h":17.3,"l":16.65,"c":16.81,"v":980800},{"d":"2018-03-09","o":16.93,"h":17.1,"l":16.77,"c":17.03,"v":841400},{"d":"2018-03-12","o":17,"h":17.52,"l":16.95,"c":17.35,"v":1080500},{"d":"2018-03-13","o":17.43,"h":17.54,"l":17.12,"c":17.16,"v":1051700},{"d":"2018-03-14","o":16.88,"h":17.04,"l":16.43,"c":16.7,"v":952000},{"d":"2018-03-15","o":16.71,"h":16.83,"l":16.35,"c":16.57,"v":998500},{"d":"2018-03-16","o":16.54,"h":16.7,"l":16.17,"c":16.33,"v":11340600},{"d":"2018-03-19","o":16.17,"h":16.21,"l":15.51,"c":15.84,"v":1552100},{"d":"2018-03-20","o":15.89,"h":15.93,"l":15.27,"c":15.42,"v":1154200},{"d":"2018-03-21","o":15.42,"h":15.83,"l":15.37,"c":15.6,"v":910600},{"d":"2018-03-22","o":15.52,"h":16.1,"l":15.39,"c":15.42,"v":1086700},{"d":"2018-03-23","o":15.47,"h":15.56,"l":15.05,"c":15.09,"v":827800},{"d":"2018-03-26","o":15.27,"h":15.3,"l":14.57,"c":15.07,"v":737700},{"d":"2018-03-27","o":15.09,"h":15.41,"l":14.83,"c":15.13,"v":622100},{"d":"2018-03-28","o":15.23,"h":15.61,"l":15.15,"c":15.53,"v":978600},{"d":"2018-03-29","o":15.65,"h":15.69,"l":15.45,"c":15.55,"v":728000},{"d":"2018-04-02","o":15.54,"h":15.75,"l":15.01,"c":15.09,"v":751000},{"d":"2018-04-03","o":15.17,"h":15.49,"l":14.92,"c":15.34,"v":1004700},{"d":"2018-04-04","o":15.11,"h":15.9,"l":14.86,"c":15.73,"v":786900},{"d":"2018-04-05","o":15.8,"h":15.99,"l":15.54,"c":15.85,"v":577700},{"d":"2018-04-06","o":15.74,"h":15.98,"l":15.67,"c":15.84,"v":504900},{"d":"2018-04-09","o":15.94,"h":15.99,"l":15.68,"c":15.73,"v":481900},{"d":"2018-04-10","o":15.8,"h":16.19,"l":15.77,"c":15.86,"v":590100},{"d":"2018-04-11","o":15.78,"h":16.16,"l":15.74,"c":16.04,"v":441900},{"d":"2018-04-12","o":16.09,"h":16.19,"l":15.89,"c":15.96,"v":475200},{"d":"2018-04-13","o":16.06,"h":16.11,"l":15.61,"c":15.76,"v":541700},{"d":"2018-04-16","o":15.69,"h":16.73,"l":15.4,"c":15.9,"v":1142500},{"d":"2018-04-17","o":15.98,"h":16.3,"l":15.9,"c":16.22,"v":548500},{"d":"2018-04-18","o":16.23,"h":16.43,"l":16.15,"c":16.29,"v":452400},{"d":"2018-04-19","o":16.23,"h":16.32,"l":15.45,"c":15.45,"v":944100},{"d":"2018-04-20","o":15.47,"h":15.64,"l":14.97,"c":15.11,"v":803900},{"d":"2018-04-23","o":15.18,"h":15.27,"l":14.96,"c":15,"v":970100},{"d":"2018-04-24","o":15.15,"h":15.15,"l":14.94,"c":15.02,"v":980300},{"d":"2018-04-25","o":14.93,"h":15.49,"l":14.93,"c":15.3,"v":819000},{"d":"2018-04-26","o":15.42,"h":15.57,"l":15.12,"c":15.56,"v":804200},{"d":"2018-04-27","o":15.54,"h":16.15,"l":15.49,"c":16.09,"v":857100},{"d":"2018-04-30","o":16.13,"h":16.4,"l":16,"c":16.25,"v":1061100},{"d":"2018-05-01","o":16.2,"h":16.33,"l":15.96,"c":16.16,"v":809600},{"d":"2018-05-02","o":16.02,"h":16.88,"l":16.02,"c":16.68,"v":738100},{"d":"2018-05-03","o":16.59,"h":16.59,"l":15.25,"c":15.38,"v":1526100},{"d":"2018-05-04","o":15.36,"h":15.79,"l":15.32,"c":15.65,"v":476400},{"d":"2018-05-07","o":15.73,"h":15.74,"l":15.4,"c":15.44,"v":466900},{"d":"2018-05-08","o":15.45,"h":15.51,"l":14.76,"c":15.03,"v":972900},{"d":"2018-05-09","o":15.09,"h":15.12,"l":14.79,"c":15.08,"v":970100},{"d":"2018-05-10","o":15,"h":16.11,"l":15,"c":15.64,"v":950300},{"d":"2018-05-11","o":15.59,"h":16.38,"l":15.56,"c":16.11,"v":1079100},{"d":"2018-05-14","o":16.2,"h":16.36,"l":15.98,"c":16.23,"v":1194600},{"d":"2018-05-15","o":16.23,"h":16.68,"l":16.16,"c":16.5,"v":887500},{"d":"2018-05-16","o":16.42,"h":16.82,"l":16.42,"c":16.6,"v":656700},{"d":"2018-05-17","o":16.67,"h":17.04,"l":16.57,"c":16.9,"v":550900},{"d":"2018-05-18","o":16.97,"h":17.05,"l":16.66,"c":16.79,"v":473800},{"d":"2018-05-21","o":16.82,"h":16.96,"l":16.66,"c":16.72,"v":438100},{"d":"2018-05-22","o":16.69,"h":16.74,"l":16.46,"c":16.57,"v":603100},{"d":"2018-05-23","o":16.56,"h":16.6,"l":16.27,"c":16.46,"v":408600},{"d":"2018-05-24","o":16.46,"h":16.46,"l":15.85,"c":16.36,"v":539700},{"d":"2018-05-25","o":16.39,"h":16.78,"l":16.29,"c":16.36,"v":419600},{"d":"2018-05-29","o":16.27,"h":16.37,"l":15.93,"c":16.13,"v":502400},{"d":"2018-05-30","o":16.18,"h":16.39,"l":16.1,"c":16.36,"v":424300},{"d":"2018-05-31","o":16.41,"h":16.44,"l":16.18,"c":16.3,"v":574900},{"d":"2018-06-01","o":16.39,"h":16.59,"l":16.31,"c":16.44,"v":495900},{"d":"2018-06-04","o":16.44,"h":16.44,"l":15.53,"c":16.12,"v":1861900},{"d":"2018-06-05","o":16.03,"h":16.31,"l":15.75,"c":16.09,"v":994000},{"d":"2018-06-06","o":16.1,"h":16.31,"l":15.85,"c":16.16,"v":721000},{"d":"2018-06-07","o":16.16,"h":16.3,"l":15.98,"c":16.06,"v":805500},{"d":"2018-06-08","o":16.04,"h":16.39,"l":15.84,"c":16.31,"v":604700},{"d":"2018-06-11","o":16.3,"h":16.78,"l":16.3,"c":16.49,"v":704700},{"d":"2018-06-12","o":16.52,"h":16.53,"l":16.31,"c":16.44,"v":756300},{"d":"2018-06-13","o":16.52,"h":16.74,"l":16.3,"c":16.41,"v":921200},{"d":"2018-06-14","o":16.16,"h":16.37,"l":16.04,"c":16.29,"v":665800},{"d":"2018-06-15","o":16.29,"h":16.59,"l":16.21,"c":16.55,"v":1162200},{"d":"2018-06-18","o":16.45,"h":16.77,"l":16.45,"c":16.76,"v":950200},{"d":"2018-06-19","o":16.7,"h":17.01,"l":16.51,"c":16.87,"v":938100},{"d":"2018-06-20","o":16.93,"h":17.38,"l":16.76,"c":17.13,"v":830100},{"d":"2018-06-21","o":17.17,"h":17.37,"l":16.77,"c":16.89,"v":637600},{"d":"2018-06-22","o":16.99,"h":17.87,"l":16.95,"c":17.8,"v":1117600},{"d":"2018-06-25","o":17.76,"h":18.07,"l":17.42,"c":17.52,"v":671700},{"d":"2018-06-26","o":17.55,"h":17.81,"l":17.37,"c":17.63,"v":590700},{"d":"2018-06-27","o":17.59,"h":17.81,"l":17.33,"c":17.34,"v":524700},{"d":"2018-06-28","o":17.23,"h":17.3,"l":16.7,"c":17.18,"v":550500},{"d":"2018-06-29","o":17.3,"h":17.3,"l":16.71,"c":16.71,"v":440900},{"d":"2018-07-02","o":16.65,"h":16.69,"l":16.3,"c":16.63,"v":631500},{"d":"2018-07-03","o":16.56,"h":16.97,"l":16.54,"c":16.78,"v":406800},{"d":"2018-07-05","o":16.83,"h":16.97,"l":16.71,"c":16.8,"v":620100},{"d":"2018-07-06","o":16.87,"h":17.2,"l":16.8,"c":17.08,"v":555600},{"d":"2018-07-09","o":17.17,"h":17.57,"l":17.05,"c":17.27,"v":569800},{"d":"2018-07-10","o":17.35,"h":17.47,"l":17.22,"c":17.44,"v":579700},{"d":"2018-07-11","o":17.32,"h":17.37,"l":17.13,"c":17.24,"v":593800},{"d":"2018-07-12","o":17.36,"h":17.43,"l":17.15,"c":17.26,"v":408300},{"d":"2018-07-13","o":17.27,"h":17.55,"l":17.26,"c":17.32,"v":513600},{"d":"2018-07-16","o":17.45,"h":17.51,"l":17.22,"c":17.37,"v":634800},{"d":"2018-07-17","o":17.36,"h":17.62,"l":17.32,"c":17.38,"v":353400},{"d":"2018-07-18","o":17.38,"h":17.44,"l":17.09,"c":17.25,"v":468200},{"d":"2018-07-19","o":17.23,"h":17.65,"l":16.87,"c":17.48,"v":526300},{"d":"2018-07-20","o":17.47,"h":17.64,"l":17.26,"c":17.45,"v":535900},{"d":"2018-07-23","o":17.48,"h":17.68,"l":17.36,"c":17.6,"v":565200},{"d":"2018-07-24","o":17.69,"h":17.96,"l":17.6,"c":17.93,"v":633700},{"d":"2018-07-25","o":17.93,"h":17.93,"l":17.2,"c":17.6,"v":651500},{"d":"2018-07-26","o":17.64,"h":17.95,"l":17.43,"c":17.49,"v":587900},{"d":"2018-07-27","o":17.5,"h":17.63,"l":17.29,"c":17.6,"v":464200},{"d":"2018-07-30","o":17.62,"h":18.76,"l":17.62,"c":18.45,"v":1034000},{"d":"2018-07-31","o":18.46,"h":18.95,"l":18.25,"c":18.87,"v":1022200},{"d":"2018-08-01","o":18.76,"h":18.91,"l":18.42,"c":18.8,"v":1060500},{"d":"2018-08-02","o":18.77,"h":18.77,"l":17.57,"c":18.23,"v":1415200},{"d":"2018-08-03","o":18.33,"h":18.6,"l":18.15,"c":18.28,"v":748700},{"d":"2018-08-06","o":18.32,"h":19.16,"l":18.25,"c":18.67,"v":1176600},{"d":"2018-08-07","o":16.07,"h":16.1,"l":15.4,"c":15.41,"v":4543000},{"d":"2018-08-08","o":15.51,"h":15.51,"l":14.5,"c":14.61,"v":2768700},{"d":"2018-08-09","o":14.62,"h":15.34,"l":14.15,"c":14.98,"v":2275800},{"d":"2018-08-10","o":14.93,"h":14.98,"l":14.07,"c":14.11,"v":1691200},{"d":"2018-08-13","o":14.19,"h":15,"l":14.12,"c":14.93,"v":1518300},{"d":"2018-08-14","o":14.94,"h":15.36,"l":14.94,"c":15.19,"v":788400},{"d":"2018-08-15","o":15.17,"h":15.25,"l":14.57,"c":15.18,"v":1084100},{"d":"2018-08-16","o":15.25,"h":15.66,"l":15.14,"c":15.51,"v":1004300},{"d":"2018-08-17","o":15.48,"h":16.02,"l":15.48,"c":15.89,"v":877300},{"d":"2018-08-20","o":15.91,"h":16.38,"l":15.91,"c":16.29,"v":980100},{"d":"2018-08-21","o":16.27,"h":16.68,"l":16.13,"c":16.58,"v":924300},{"d":"2018-08-22","o":16.56,"h":16.7,"l":16.38,"c":16.58,"v":958600},{"d":"2018-08-23","o":16.57,"h":16.69,"l":16.48,"c":16.61,"v":632700},{"d":"2018-08-24","o":16.7,"h":16.72,"l":16.49,"c":16.66,"v":598700},{"d":"2018-08-27","o":16.72,"h":17.21,"l":16.67,"c":16.79,"v":709400},{"d":"2018-08-28","o":16.84,"h":17.11,"l":16.75,"c":16.92,"v":660700},{"d":"2018-08-29","o":16.87,"h":16.98,"l":16.7,"c":16.96,"v":749800},{"d":"2018-08-30","o":16.85,"h":17.13,"l":16.71,"c":17.04,"v":684900},{"d":"2018-08-31","o":17.03,"h":17.03,"l":16.63,"c":16.98,"v":801900},{"d":"2018-09-04","o":16.96,"h":17.3,"l":16.81,"c":17.17,"v":715200},{"d":"2018-09-05","o":17.2,"h":17.8,"l":17.14,"c":17.6,"v":905000},{"d":"2018-09-06","o":17.59,"h":17.79,"l":17.22,"c":17.6,"v":855300},{"d":"2018-09-07","o":17.61,"h":18.14,"l":17.49,"c":18.03,"v":881500},{"d":"2018-09-10","o":18.05,"h":18.33,"l":17.69,"c":17.85,"v":684000},{"d":"2018-09-11","o":17.82,"h":17.85,"l":17.35,"c":17.78,"v":445400},{"d":"2018-09-12","o":17.8,"h":18.28,"l":17.73,"c":18.19,"v":638700},{"d":"2018-09-13","o":18.27,"h":18.4,"l":17.89,"c":18.01,"v":900300},{"d":"2018-09-14","o":17.8,"h":17.82,"l":16.17,"c":16.31,"v":1536300},{"d":"2018-09-17","o":16.37,"h":17.17,"l":16.37,"c":17.06,"v":1139600},{"d":"2018-09-18","o":17.06,"h":17.28,"l":16.9,"c":17.07,"v":642000},{"d":"2018-09-19","o":17.04,"h":17.3,"l":17.04,"c":17.15,"v":1006700},{"d":"2018-09-20","o":17.24,"h":17.37,"l":17.1,"c":17.25,"v":807400},{"d":"2018-09-21","o":17.2,"h":17.36,"l":17.08,"c":17.16,"v":1235300},{"d":"2018-09-24","o":17.16,"h":17.16,"l":16.67,"c":16.82,"v":733000},{"d":"2018-09-25","o":16.9,"h":17.01,"l":16.49,"c":16.54,"v":564300},{"d":"2018-09-26","o":16.55,"h":16.8,"l":16.4,"c":16.53,"v":444000},{"d":"2018-09-27","o":16.55,"h":16.81,"l":16.43,"c":16.62,"v":401400},{"d":"2018-09-28","o":16.68,"h":16.83,"l":16.49,"c":16.52,"v":644100},{"d":"2018-10-01","o":16.57,"h":16.6,"l":16.1,"c":16.26,"v":635000},{"d":"2018-10-02","o":16.26,"h":16.47,"l":16,"c":16.17,"v":731000},{"d":"2018-10-03","o":16.25,"h":16.47,"l":16.2,"c":16.44,"v":596100},{"d":"2018-10-04","o":16.41,"h":16.48,"l":16.21,"c":16.28,"v":792100},{"d":"2018-10-05","o":16.3,"h":16.68,"l":16.26,"c":16.55,"v":948000},{"d":"2018-10-08","o":16.5,"h":17.09,"l":16.3,"c":16.84,"v":1009100},{"d":"2018-10-09","o":16.85,"h":16.93,"l":16.32,"c":16.4,"v":850100},{"d":"2018-10-10","o":16.4,"h":16.75,"l":16.26,"c":16.43,"v":796000},{"d":"2018-10-11","o":16.4,"h":16.53,"l":15.32,"c":15.35,"v":1334800},{"d":"2018-10-12","o":15.53,"h":15.53,"l":14.88,"c":15.12,"v":990700},{"d":"2018-10-15","o":15.16,"h":15.66,"l":15.15,"c":15.4,"v":716700},{"d":"2018-10-16","o":15.51,"h":15.67,"l":15.06,"c":15.64,"v":890000},{"d":"2018-10-17","o":15.65,"h":15.84,"l":15.22,"c":15.81,"v":892400},{"d":"2018-10-18","o":15.82,"h":15.91,"l":14.97,"c":15.08,"v":871700},{"d":"2018-10-19","o":15.05,"h":15.37,"l":14.83,"c":14.99,"v":692300},{"d":"2018-10-22","o":14.99,"h":15.13,"l":14.6,"c":14.66,"v":638500},{"d":"2018-10-23","o":14.5,"h":15,"l":14.23,"c":14.86,"v":924000},{"d":"2018-10-24","o":14.86,"h":15.01,"l":14.15,"c":14.17,"v":703200},{"d":"2018-10-25","o":14.21,"h":14.46,"l":13.9,"c":14.29,"v":1038900},{"d":"2018-10-26","o":14.17,"h":14.23,"l":13.35,"c":13.52,"v":871800},{"d":"2018-10-29","o":13.7,"h":14.13,"l":13.54,"c":13.71,"v":823500},{"d":"2018-10-30","o":13.75,"h":14.25,"l":13.53,"c":14.2,"v":1026000},{"d":"2018-10-31","o":10.74,"h":10.75,"l":7.86,"c":7.9,"v":10033800},{"d":"2018-11-01","o":8.01,"h":9.15,"l":7.91,"c":8.86,"v":4874600},{"d":"2018-11-02","o":8.76,"h":9.52,"l":8.76,"c":9.41,"v":2043400},{"d":"2018-11-05","o":9.4,"h":9.46,"l":8.65,"c":9.39,"v":2136300},{"d":"2018-11-06","o":9.21,"h":9.51,"l":9.1,"c":9.28,"v":1318000},{"d":"2018-11-07","o":9.35,"h":9.5,"l":8.89,"c":9.1,"v":1679200},{"d":"2018-11-08","o":8.93,"h":9.43,"l":8.91,"c":9.32,"v":1342200},{"d":"2018-11-09","o":9.3,"h":9.5,"l":8.91,"c":9.1,"v":878000},{"d":"2018-11-12","o":9.08,"h":9.39,"l":8.96,"c":9.23,"v":700800},{"d":"2018-11-13","o":9.3,"h":9.33,"l":8.94,"c":8.96,"v":1074200},{"d":"2018-11-14","o":8.99,"h":9.05,"l":8.61,"c":8.83,"v":787100},{"d":"2018-11-15","o":8.76,"h":9.03,"l":8.52,"c":8.86,"v":752800},{"d":"2018-11-16","o":8.82,"h":8.92,"l":8.45,"c":8.59,"v":877200},{"d":"2018-11-19","o":8.6,"h":8.94,"l":8.53,"c":8.77,"v":990600},{"d":"2018-11-20","o":8.69,"h":8.87,"l":8.29,"c":8.43,"v":929900},{"d":"2018-11-21","o":8.45,"h":8.75,"l":8.36,"c":8.44,"v":638400},{"d":"2018-11-23","o":8.45,"h":8.64,"l":8.35,"c":8.47,"v":297500},{"d":"2018-11-26","o":8.51,"h":8.67,"l":7.3,"c":7.79,"v":3082000},{"d":"2018-11-27","o":7.75,"h":8.03,"l":7.17,"c":7.84,"v":2860800},{"d":"2018-11-28","o":7.84,"h":7.9,"l":7.55,"c":7.73,"v":1521300},{"d":"2018-11-29","o":7.7,"h":7.87,"l":7.54,"c":7.61,"v":1098000},{"d":"2018-11-30","o":7.6,"h":7.69,"l":7.47,"c":7.63,"v":1284400},{"d":"2018-12-03","o":7.65,"h":7.79,"l":7.17,"c":7.31,"v":1712700},{"d":"2018-12-04","o":7.34,"h":7.42,"l":7.08,"c":7.11,"v":1619700},{"d":"2018-12-06","o":7.07,"h":7.08,"l":6.75,"c":6.94,"v":1694900},{"d":"2018-12-07","o":6.94,"h":7.03,"l":6.86,"c":6.96,"v":872800},{"d":"2018-12-10","o":6.95,"h":7.34,"l":6.77,"c":7.29,"v":1684500},{"d":"2018-12-11","o":7.32,"h":7.5,"l":6.99,"c":7.11,"v":1117000},{"d":"2018-12-12","o":7.09,"h":7.16,"l":6.8,"c":6.87,"v":1123400},{"d":"2018-12-13","o":6.83,"h":6.94,"l":6.51,"c":6.76,"v":1110900},{"d":"2018-12-14","o":6.61,"h":6.81,"l":6.4,"c":6.46,"v":1254000},{"d":"2018-12-17","o":6.48,"h":6.76,"l":6.46,"c":6.6,"v":2144100},{"d":"2018-12-18","o":6.67,"h":7.05,"l":6.62,"c":6.73,"v":1690700},{"d":"2018-12-19","o":6.65,"h":6.85,"l":6.6,"c":6.63,"v":1495300},{"d":"2018-12-20","o":6.64,"h":6.91,"l":6.08,"c":6.24,"v":1768200},{"d":"2018-12-21","o":6.22,"h":6.22,"l":5.89,"c":6.04,"v":8663300},{"d":"2018-12-24","o":6.08,"h":6.29,"l":6.05,"c":6.12,"v":645800},{"d":"2018-12-26","o":6.08,"h":6.29,"l":5.83,"c":6.25,"v":1312700},{"d":"2018-12-27","o":6.16,"h":6.23,"l":5.9,"c":6.19,"v":1531100},{"d":"2018-12-28","o":6.17,"h":6.39,"l":6.04,"c":6.33,"v":1135900},{"d":"2018-12-31","o":6.34,"h":6.39,"l":6.1,"c":6.33,"v":1423700},{"d":"2019-01-02","o":6.25,"h":6.65,"l":6.21,"c":6.51,"v":948700},{"d":"2019-01-03","o":6.5,"h":6.61,"l":6.31,"c":6.47,"v":1610300},{"d":"2019-01-04","o":6.41,"h":6.64,"l":6.26,"c":6.5,"v":2008400},{"d":"2019-01-07","o":6.52,"h":6.74,"l":6.33,"c":6.51,"v":1368100},{"d":"2019-01-08","o":6.56,"h":6.67,"l":6.23,"c":6.33,"v":937200},{"d":"2019-01-09","o":6.37,"h":7.23,"l":6.37,"c":7.04,"v":1917300},{"d":"2019-01-10","o":7.05,"h":7.54,"l":6.95,"c":7.21,"v":1464400},{"d":"2019-01-11","o":7.19,"h":7.44,"l":7.02,"c":7.36,"v":1108600},{"d":"2019-01-14","o":7.3,"h":7.63,"l":7.22,"c":7.51,"v":1066600},{"d":"2019-01-15","o":7.53,"h":7.55,"l":7.33,"c":7.52,"v":1096700},{"d":"2019-01-16","o":7.59,"h":7.77,"l":7.47,"c":7.63,"v":1917400},{"d":"2019-01-17","o":7.55,"h":7.61,"l":7.18,"c":7.33,"v":1868900},{"d":"2019-01-18","o":7.37,"h":7.84,"l":7.26,"c":7.27,"v":6841300},{"d":"2019-01-22","o":7.26,"h":7.97,"l":7.26,"c":7.72,"v":1757900},{"d":"2019-01-23","o":7.72,"h":7.84,"l":7.34,"c":7.42,"v":1118200},{"d":"2019-01-24","o":7.41,"h":7.54,"l":7.3,"c":7.51,"v":764300},{"d":"2019-01-25","o":7.52,"h":7.66,"l":7.4,"c":7.6,"v":986200},{"d":"2019-01-28","o":7.57,"h":7.69,"l":7.34,"c":7.62,"v":781000},{"d":"2019-01-29","o":7.62,"h":7.69,"l":7.51,"c":7.65,"v":574500},{"d":"2019-01-30","o":7.68,"h":7.76,"l":7.52,"c":7.66,"v":831900},{"d":"2019-01-31","o":7.65,"h":7.88,"l":7.55,"c":7.57,"v":1618700},{"d":"2019-02-01","o":7.56,"h":7.7,"l":7.45,"c":7.54,"v":986200},{"d":"2019-02-04","o":7.51,"h":7.55,"l":7.39,"c":7.52,"v":883900},{"d":"2019-02-05","o":7.56,"h":8.22,"l":7.53,"c":7.75,"v":1045900},{"d":"2019-02-06","o":7.7,"h":7.88,"l":7.53,"c":7.63,"v":1092600},{"d":"2019-02-07","o":7.63,"h":7.76,"l":7.35,"c":7.56,"v":1112900},{"d":"2019-02-08","o":7.57,"h":7.57,"l":7.1,"c":7.32,"v":882200},{"d":"2019-02-11","o":7.32,"h":7.51,"l":7.12,"c":7.47,"v":968500},{"d":"2019-02-12","o":7.56,"h":7.82,"l":7.5,"c":7.67,"v":808800},{"d":"2019-02-13","o":7.66,"h":7.76,"l":7.39,"c":7.59,"v":1187800},{"d":"2019-02-14","o":7.55,"h":7.63,"l":7.43,"c":7.55,"v":771200},{"d":"2019-02-15","o":7.57,"h":7.82,"l":7.49,"c":7.7,"v":1144300},{"d":"2019-02-19","o":7.68,"h":8.08,"l":7.68,"c":7.94,"v":1750200},{"d":"2019-02-20","o":6.53,"h":7.15,"l":6.27,"c":6.55,"v":9521100},{"d":"2019-02-21","o":6.47,"h":6.7,"l":6.41,"c":6.62,"v":2251000},{"d":"2019-02-22","o":6.6,"h":6.6,"l":6.25,"c":6.38,"v":2445500},{"d":"2019-02-25","o":6.37,"h":6.74,"l":6.32,"c":6.42,"v":2112700},{"d":"2019-02-26","o":6.41,"h":6.5,"l":6.01,"c":6.1,"v":2295400},{"d":"2019-02-27","o":6.07,"h":6.27,"l":6,"c":6.21,"v":1195000},{"d":"2019-02-28","o":6.24,"h":6.33,"l":6.06,"c":6.24,"v":1842200},{"d":"2019-03-01","o":6.33,"h":6.34,"l":6.01,"c":6.06,"v":1706200},{"d":"2019-03-04","o":6.06,"h":6.08,"l":5.58,"c":5.69,"v":1954500},{"d":"2019-03-05","o":5.7,"h":5.7,"l":5.13,"c":5.25,"v":2758300},{"d":"2019-03-06","o":5.23,"h":5.32,"l":4.7,"c":4.71,"v":3261600},{"d":"2019-03-07","o":4.72,"h":4.83,"l":4.64,"c":4.67,"v":2012100},{"d":"2019-03-08","o":4.63,"h":4.67,"l":4.44,"c":4.44,"v":2140400},{"d":"2019-03-11","o":4.5,"h":4.81,"l":4.39,"c":4.76,"v":2188000},{"d":"2019-03-12","o":4.76,"h":4.91,"l":4.62,"c":4.72,"v":1663000},{"d":"2019-03-13","o":4.71,"h":4.92,"l":4.66,"c":4.82,"v":1524200},{"d":"2019-03-14","o":4.8,"h":4.94,"l":4.71,"c":4.74,"v":1400300},{"d":"2019-03-15","o":4.75,"h":5.02,"l":4.73,"c":4.84,"v":5108800},{"d":"2019-03-18","o":4.84,"h":4.84,"l":4.41,"c":4.54,"v":2003200},{"d":"2019-03-19","o":4.54,"h":4.6,"l":4.44,"c":4.54,"v":1562000},{"d":"2019-03-20","o":4.49,"h":4.59,"l":4.38,"c":4.57,"v":1847400},{"d":"2019-03-21","o":4.56,"h":4.71,"l":4.55,"c":4.57,"v":1081500},{"d":"2019-03-22","o":4.55,"h":4.62,"l":4.36,"c":4.36,"v":1512700},{"d":"2019-03-25","o":4.38,"h":4.41,"l":4.15,"c":4.26,"v":3137800},{"d":"2019-03-26","o":4.26,"h":4.35,"l":4.17,"c":4.19,"v":1091200},{"d":"2019-03-27","o":4.19,"h":4.29,"l":4.13,"c":4.16,"v":940800},{"d":"2019-03-28","o":4.16,"h":4.2,"l":4.03,"c":4.07,"v":940800},{"d":"2019-03-29","o":4.08,"h":4.32,"l":4.01,"c":4.1,"v":1922400},{"d":"2019-04-01","o":4.12,"h":4.3,"l":4.07,"c":4.16,"v":1565700},{"d":"2019-04-02","o":4.14,"h":4.29,"l":3.95,"c":4.09,"v":1643900},{"d":"2019-04-03","o":4.12,"h":4.24,"l":3.96,"c":4.01,"v":2053100},{"d":"2019-04-04","o":4.02,"h":4.17,"l":3.9,"c":4.07,"v":2118000},{"d":"2019-04-05","o":4.1,"h":4.19,"l":3.98,"c":3.99,"v":1338600},{"d":"2019-04-08","o":3.99,"h":4.05,"l":3.91,"c":4,"v":1671300},{"d":"2019-04-09","o":3.98,"h":4.09,"l":3.95,"c":4.02,"v":1944400},{"d":"2019-04-10","o":4.01,"h":4.08,"l":3.83,"c":3.86,"v":2571100},{"d":"2019-04-11","o":3.87,"h":3.87,"l":3.69,"c":3.8,"v":1607400},{"d":"2019-04-12","o":3.82,"h":3.96,"l":3.75,"c":3.77,"v":1026300},{"d":"2019-04-15","o":3.78,"h":3.83,"l":3.64,"c":3.75,"v":1301900},{"d":"2019-04-16","o":3.75,"h":3.85,"l":3.67,"c":3.79,"v":1199800},{"d":"2019-04-17","o":3.8,"h":3.81,"l":3.57,"c":3.62,"v":1401600},{"d":"2019-04-18","o":3.61,"h":3.62,"l":3.35,"c":3.38,"v":2004600},{"d":"2019-04-22","o":3.39,"h":3.46,"l":3.36,"c":3.4,"v":1261300},{"d":"2019-04-23","o":3.38,"h":3.5,"l":3.33,"c":3.38,"v":1261100},{"d":"2019-04-24","o":3.38,"h":3.4,"l":3.29,"c":3.4,"v":1157300},{"d":"2019-04-25","o":3.37,"h":3.48,"l":3.26,"c":3.43,"v":1008200},{"d":"2019-04-26","o":3.42,"h":3.55,"l":3.42,"c":3.5,"v":934700},{"d":"2019-04-29","o":3.52,"h":3.62,"l":3.44,"c":3.52,"v":1801200},{"d":"2019-04-30","o":3.54,"h":3.59,"l":3.37,"c":3.41,"v":1462300},{"d":"2019-05-01","o":3.47,"h":3.47,"l":3.31,"c":3.33,"v":1295400},{"d":"2019-05-02","o":3.34,"h":3.6,"l":3.34,"c":3.56,"v":1143200},{"d":"2019-05-03","o":3.58,"h":3.72,"l":3.57,"c":3.63,"v":1267800},{"d":"2019-05-06","o":3.59,"h":3.82,"l":3.58,"c":3.76,"v":1289200},{"d":"2019-05-07","o":3.77,"h":3.84,"l":3.53,"c":3.59,"v":1923000},{"d":"2019-05-08","o":3.56,"h":4.12,"l":3.56,"c":4.04,"v":2716800},{"d":"2019-05-09","o":4.05,"h":4.07,"l":3.88,"c":3.96,"v":1862100},{"d":"2019-05-10","o":3.94,"h":4.07,"l":3.89,"c":4.04,"v":1117400},{"d":"2019-05-13","o":3.94,"h":3.99,"l":3.73,"c":3.83,"v":1333300},{"d":"2019-05-14","o":3.83,"h":3.84,"l":3.7,"c":3.77,"v":1021700},{"d":"2019-05-15","o":3.76,"h":3.83,"l":3.74,"c":3.77,"v":607600},{"d":"2019-05-16","o":3.77,"h":3.86,"l":3.63,"c":3.68,"v":1593300},{"d":"2019-05-17","o":3.65,"h":3.78,"l":3.59,"c":3.59,"v":883700},{"d":"2019-05-20","o":3.55,"h":3.6,"l":3.26,"c":3.57,"v":1870800},{"d":"2019-05-21","o":3.57,"h":3.83,"l":3.55,"c":3.68,"v":1880900},{"d":"2019-05-22","o":3.67,"h":3.67,"l":3.42,"c":3.56,"v":1082200},{"d":"2019-05-23","o":3.51,"h":3.53,"l":3.42,"c":3.45,"v":843800},{"d":"2019-05-24","o":3.46,"h":3.58,"l":3.4,"c":3.48,"v":993600},{"d":"2019-05-28","o":3.47,"h":3.47,"l":3.31,"c":3.31,"v":2538200},{"d":"2019-05-29","o":3.3,"h":3.34,"l":3.02,"c":3.12,"v":2182700},{"d":"2019-05-30","o":3.11,"h":3.13,"l":2.9,"c":2.92,"v":1201200},{"d":"2019-05-31","o":2.89,"h":2.91,"l":2.67,"c":2.69,"v":1137900},{"d":"2019-06-03","o":2.68,"h":2.77,"l":2.61,"c":2.74,"v":1194600},{"d":"2019-06-04","o":2.76,"h":3.09,"l":2.75,"c":3.03,"v":1468200},{"d":"2019-06-05","o":3.03,"h":3.03,"l":2.75,"c":2.78,"v":1019600},{"d":"2019-06-06","o":2.74,"h":2.77,"l":2.62,"c":2.74,"v":1353800},{"d":"2019-06-07","o":2.74,"h":2.79,"l":2.62,"c":2.78,"v":646000},{"d":"2019-06-10","o":2.79,"h":2.99,"l":2.79,"c":2.85,"v":675300},{"d":"2019-06-11","o":2.87,"h":2.94,"l":2.79,"c":2.8,"v":647700},{"d":"2019-06-12","o":2.81,"h":2.85,"l":2.7,"c":2.81,"v":793500},{"d":"2019-06-13","o":2.83,"h":2.99,"l":2.79,"c":2.89,"v":718000},{"d":"2019-06-14","o":2.87,"h":2.89,"l":2.68,"c":2.81,"v":1145700},{"d":"2019-06-17","o":2.81,"h":2.93,"l":2.71,"c":2.88,"v":987400},{"d":"2019-06-18","o":2.88,"h":2.97,"l":2.82,"c":2.89,"v":652700},{"d":"2019-06-19","o":2.89,"h":2.99,"l":2.86,"c":2.93,"v":991100},{"d":"2019-06-20","o":2.99,"h":3,"l":2.84,"c":2.86,"v":929600},{"d":"2019-06-21","o":2.84,"h":3.08,"l":2.74,"c":3.06,"v":4062900},{"d":"2019-06-24","o":3.05,"h":3.05,"l":2.86,"c":2.93,"v":1237200},{"d":"2019-06-25","o":2.94,"h":3.11,"l":2.88,"c":3.03,"v":1832500},{"d":"2019-06-26","o":3.05,"h":3.1,"l":2.97,"c":3.02,"v":803500},{"d":"2019-06-27","o":3.02,"h":3.17,"l":3.01,"c":3.15,"v":708800},{"d":"2019-06-28","o":3.17,"h":3.28,"l":3.15,"c":3.2,"v":1290100},{"d":"2019-07-01","o":3.26,"h":3.36,"l":3.16,"c":3.18,"v":783900},{"d":"2019-07-02","o":3.22,"h":3.22,"l":3.07,"c":3.08,"v":608200},{"d":"2019-07-03","o":3.1,"h":3.16,"l":3.06,"c":3.09,"v":253100},{"d":"2019-07-05","o":3.31,"h":3.58,"l":3.22,"c":3.3,"v":975500},{"d":"2019-07-08","o":3.28,"h":3.51,"l":3.28,"c":3.48,"v":1048700},{"d":"2019-07-09","o":3.46,"h":3.56,"l":3.32,"c":3.36,"v":953700},{"d":"2019-07-10","o":3.38,"h":3.44,"l":3.24,"c":3.25,"v":651800},{"d":"2019-07-11","o":3.27,"h":3.42,"l":3.14,"c":3.19,"v":738700},{"d":"2019-07-12","o":3.21,"h":3.27,"l":3.12,"c":3.18,"v":649000},{"d":"2019-07-15","o":3.18,"h":3.23,"l":3.08,"c":3.15,"v":576900},{"d":"2019-07-16","o":3.08,"h":3.16,"l":2.91,"c":3.05,"v":1022000},{"d":"2019-07-17","o":3.05,"h":3.05,"l":2.82,"c":2.83,"v":929600},{"d":"2019-07-18","o":2.81,"h":2.82,"l":2.57,"c":2.64,"v":1277500},{"d":"2019-07-19","o":2.64,"h":2.69,"l":2.58,"c":2.64,"v":635100},{"d":"2019-07-22","o":2.67,"h":2.69,"l":2.44,"c":2.47,"v":1249600},{"d":"2019-07-23","o":2.5,"h":2.55,"l":2.43,"c":2.52,"v":951400},{"d":"2019-07-24","o":2.53,"h":2.68,"l":2.51,"c":2.64,"v":736400},{"d":"2019-07-25","o":2.64,"h":2.64,"l":2.48,"c":2.58,"v":842200},{"d":"2019-07-26","o":2.6,"h":2.78,"l":2.53,"c":2.67,"v":1065100},{"d":"2019-07-29","o":2.67,"h":2.7,"l":2.6,"c":2.65,"v":457700},{"d":"2019-07-30","o":2.62,"h":2.74,"l":2.54,"c":2.69,"v":957400},{"d":"2019-07-31","o":2.69,"h":2.77,"l":2.64,"c":2.71,"v":914000},{"d":"2019-08-01","o":2.67,"h":2.85,"l":2.67,"c":2.82,"v":907200},{"d":"2019-08-02","o":2.78,"h":2.94,"l":2.77,"c":2.88,"v":957900},{"d":"2019-08-05","o":2.88,"h":2.94,"l":2.75,"c":2.9,"v":1088000},{"d":"2019-08-06","o":2.91,"h":3.02,"l":2.81,"c":2.85,"v":1443800},{"d":"2019-08-07","o":3.22,"h":4.38,"l":3.21,"c":4.07,"v":6438700},{"d":"2019-08-08","o":4.04,"h":4.89,"l":3.89,"c":4.53,"v":4635400},{"d":"2019-08-09","o":4.55,"h":4.82,"l":4.44,"c":4.66,"v":2394600},{"d":"2019-08-12","o":4.61,"h":4.97,"l":4.56,"c":4.82,"v":1541300},{"d":"2019-08-13","o":4.87,"h":5.29,"l":4.72,"c":5.14,"v":1790800},{"d":"2019-08-14","o":5.07,"h":5.1,"l":4.61,"c":4.75,"v":1670500},{"d":"2019-08-15","o":4.81,"h":4.96,"l":4.64,"c":4.83,"v":761900},{"d":"2019-08-16","o":4.85,"h":4.93,"l":4.73,"c":4.86,"v":904200},{"d":"2019-08-19","o":4.89,"h":5.16,"l":4.89,"c":4.96,"v":1029200},{"d":"2019-08-20","o":4.95,"h":5.18,"l":4.91,"c":4.92,"v":736900},{"d":"2019-08-21","o":4.99,"h":5.07,"l":4.61,"c":4.7,"v":1520300},{"d":"2019-08-22","o":4.73,"h":4.92,"l":4.7,"c":4.82,"v":819900},{"d":"2019-08-23","o":4.81,"h":4.97,"l":4.54,"c":4.61,"v":947100},{"d":"2019-08-26","o":4.68,"h":4.93,"l":4.6,"c":4.92,"v":680000},{"d":"2019-08-27","o":4.95,"h":4.98,"l":4.5,"c":4.63,"v":1209300},{"d":"2019-08-28","o":4.64,"h":4.8,"l":4.54,"c":4.72,"v":874100},{"d":"2019-08-29","o":4.77,"h":4.95,"l":4.76,"c":4.93,"v":956300},{"d":"2019-08-30","o":4.98,"h":5.12,"l":4.92,"c":5.08,"v":1262200},{"d":"2019-09-03","o":5.07,"h":5.59,"l":4.89,"c":5.53,"v":2733600},{"d":"2019-09-04","o":5.68,"h":6.69,"l":5.68,"c":6.39,"v":3614300},{"d":"2019-09-05","o":6.49,"h":7.12,"l":6.46,"c":6.91,"v":3103000},{"d":"2019-09-06","o":6.98,"h":7.29,"l":6.85,"c":7.07,"v":2569700},{"d":"2019-09-09","o":7.21,"h":7.44,"l":6.92,"c":7.43,"v":1994600},{"d":"2019-09-10","o":7.44,"h":8.19,"l":7.44,"c":8.16,"v":2699200},{"d":"2019-09-11","o":8.05,"h":8.43,"l":7.88,"c":8.22,"v":2064700},{"d":"2019-09-12","o":8.17,"h":8.27,"l":7.08,"c":7.1,"v":2561000},{"d":"2019-09-13","o":7.15,"h":7.15,"l":6.03,"c":6.26,"v":4071500},{"d":"2019-09-16","o":6.26,"h":6.52,"l":5.87,"c":6,"v":2037400},{"d":"2019-09-17","o":5.73,"h":6.14,"l":5.65,"c":5.83,"v":1867700},{"d":"2019-09-18","o":5.8,"h":5.85,"l":5.55,"c":5.61,"v":1814700},{"d":"2019-09-19","o":5.61,"h":5.8,"l":5.45,"c":5.55,"v":1333100},{"d":"2019-09-20","o":5.53,"h":5.76,"l":5.53,"c":5.61,"v":2290500},{"d":"2019-09-23","o":5.69,"h":5.83,"l":5.24,"c":5.45,"v":1872600},{"d":"2019-09-24","o":5.46,"h":5.59,"l":5.29,"c":5.45,"v":1467800},{"d":"2019-09-25","o":5.45,"h":5.76,"l":5.45,"c":5.58,"v":1042700},{"d":"2019-09-26","o":5.58,"h":5.79,"l":5.44,"c":5.67,"v":1358300},{"d":"2019-09-27","o":5.69,"h":5.87,"l":5.56,"c":5.64,"v":1110300},{"d":"2019-09-30","o":5.66,"h":5.87,"l":5.57,"c":5.81,"v":962100},{"d":"2019-10-01","o":5.83,"h":5.97,"l":5.59,"c":5.76,"v":1284000},{"d":"2019-10-02","o":5.65,"h":5.91,"l":5.63,"c":5.8,"v":912200},{"d":"2019-10-03","o":5.73,"h":5.97,"l":5.66,"c":5.96,"v":1212600},{"d":"2019-10-04","o":6,"h":6.06,"l":5.82,"c":6.02,"v":1415500},{"d":"2019-10-07","o":6.03,"h":6.44,"l":6.03,"c":6.17,"v":1906000},{"d":"2019-10-08","o":6.07,"h":6.64,"l":5.94,"c":6.41,"v":2159200},{"d":"2019-10-09","o":6.48,"h":6.77,"l":6.35,"c":6.42,"v":1913700},{"d":"2019-10-10","o":6.41,"h":6.59,"l":6.23,"c":6.51,"v":1331800},{"d":"2019-10-11","o":6.54,"h":6.6,"l":6.32,"c":6.33,"v":1433900},{"d":"2019-10-14","o":6.35,"h":6.44,"l":6.07,"c":6.22,"v":1046900},{"d":"2019-10-15","o":6.27,"h":6.62,"l":6.27,"c":6.45,"v":1503800},{"d":"2019-10-16","o":6.41,"h":7.1,"l":6.41,"c":6.89,"v":1510000},{"d":"2019-10-17","o":6.89,"h":7.36,"l":6.74,"c":7.29,"v":1546500},{"d":"2019-10-18","o":7.3,"h":7.31,"l":6.94,"c":7.14,"v":3711500},{"d":"2019-10-21","o":7.27,"h":7.34,"l":7.08,"c":7.23,"v":1760700},{"d":"2019-10-22","o":7.27,"h":7.4,"l":6.99,"c":7.24,"v":1570100},{"d":"2019-10-23","o":7.19,"h":7.25,"l":6.98,"c":7.2,"v":1108600},{"d":"2019-10-24","o":7.23,"h":7.23,"l":7,"c":7.11,"v":998200},{"d":"2019-10-25","o":7.08,"h":7.42,"l":7.03,"c":7.21,"v":1289600},{"d":"2019-10-28","o":7.23,"h":7.36,"l":7.1,"c":7.24,"v":938700},{"d":"2019-10-29","o":7.17,"h":7.65,"l":7.04,"c":7.55,"v":1490800},{"d":"2019-10-30","o":7.51,"h":7.51,"l":6.69,"c":6.92,"v":2203700},{"d":"2019-10-31","o":6.88,"h":6.88,"l":6.56,"c":6.73,"v":1426900},{"d":"2019-11-01","o":6.75,"h":6.96,"l":6.57,"c":6.62,"v":1318300},{"d":"2019-11-04","o":6.64,"h":6.96,"l":6.58,"c":6.85,"v":1727500},{"d":"2019-11-05","o":6.93,"h":7,"l":6.44,"c":6.45,"v":2731300},{"d":"2019-11-06","o":6,"h":6.72,"l":5.62,"c":6.55,"v":3330300},{"d":"2019-11-07","o":6.65,"h":7.22,"l":6.58,"c":6.97,"v":2496300},{"d":"2019-11-08","o":7,"h":7.32,"l":6.85,"c":7.22,"v":1899500},{"d":"2019-11-11","o":7.21,"h":7.39,"l":6.77,"c":6.83,"v":1240300},{"d":"2019-11-12","o":6.83,"h":6.87,"l":6.26,"c":6.71,"v":1564900},{"d":"2019-11-13","o":6.64,"h":6.84,"l":6.43,"c":6.58,"v":1027600},{"d":"2019-11-14","o":6.57,"h":6.75,"l":6.56,"c":6.58,"v":647100},{"d":"2019-11-15","o":6.59,"h":6.7,"l":6.53,"c":6.65,"v":803400},{"d":"2019-11-18","o":6.65,"h":6.75,"l":6.56,"c":6.67,"v":635800},{"d":"2019-11-19","o":6.7,"h":6.7,"l":6.32,"c":6.36,"v":656700},{"d":"2019-11-20","o":6.34,"h":6.47,"l":6.09,"c":6.14,"v":1071300},{"d":"2019-11-21","o":6.11,"h":6.44,"l":6.11,"c":6.2,"v":1022700},{"d":"2019-11-22","o":6.3,"h":6.41,"l":6.13,"c":6.31,"v":1854300},{"d":"2019-11-25","o":6.3,"h":6.55,"l":6.17,"c":6.48,"v":1625600},{"d":"2019-11-26","o":6.49,"h":6.61,"l":6.34,"c":6.45,"v":2331200},{"d":"2019-11-27","o":6.46,"h":6.7,"l":6.46,"c":6.59,"v":1430500},{"d":"2019-11-29","o":6.57,"h":6.75,"l":6.57,"c":6.62,"v":526400},{"d":"2019-12-02","o":6.66,"h":6.7,"l":6.27,"c":6.33,"v":1178900},{"d":"2019-12-03","o":6.25,"h":6.67,"l":6.15,"c":6.62,"v":1246700},{"d":"2019-12-04","o":6.79,"h":7.3,"l":6.79,"c":6.98,"v":2151900},{"d":"2019-12-05","o":7.02,"h":7.14,"l":6.77,"c":7.07,"v":1341000},{"d":"2019-12-06","o":7.11,"h":7.63,"l":7.11,"c":7.54,"v":1768500},{"d":"2019-12-09","o":7.5,"h":7.75,"l":7.3,"c":7.7,"v":1337500},{"d":"2019-12-10","o":7.69,"h":7.84,"l":7.61,"c":7.68,"v":998800},{"d":"2019-12-11","o":7.65,"h":7.78,"l":6.94,"c":7.08,"v":1938800},{"d":"2019-12-12","o":7.09,"h":7.13,"l":6.01,"c":6.15,"v":3724700},{"d":"2019-12-13","o":6.11,"h":6.14,"l":5.44,"c":5.51,"v":4509600},{"d":"2019-12-16","o":5.68,"h":5.69,"l":5.31,"c":5.4,"v":2120700},{"d":"2019-12-17","o":5.39,"h":5.51,"l":5.19,"c":5.23,"v":1539800},{"d":"2019-12-18","o":5.25,"h":5.45,"l":5.15,"c":5.32,"v":1695800},{"d":"2019-12-19","o":5.33,"h":5.44,"l":5.07,"c":5.14,"v":1471700},{"d":"2019-12-20","o":5.14,"h":5.36,"l":4.97,"c":4.98,"v":3542300},{"d":"2019-12-23","o":4.98,"h":5.12,"l":4.78,"c":5.04,"v":1701600},{"d":"2019-12-24","o":5.08,"h":5.29,"l":5.02,"c":5.21,"v":660200},{"d":"2019-12-26","o":5.15,"h":5.2,"l":5.01,"c":5.07,"v":1019500},{"d":"2019-12-27","o":5.05,"h":5.27,"l":5.04,"c":5.08,"v":1108700},{"d":"2019-12-30","o":5.08,"h":5.22,"l":4.97,"c":5.05,"v":1652200},{"d":"2019-12-31","o":5.04,"h":5.3,"l":5.03,"c":5.17,"v":1295700},{"d":"2020-01-02","o":5.19,"h":5.19,"l":4.92,"c":5.17,"v":1477000},{"d":"2020-01-03","o":5.08,"h":5.13,"l":4.88,"c":4.91,"v":2130100},{"d":"2020-01-06","o":4.88,"h":4.98,"l":4.76,"c":4.91,"v":1138000},{"d":"2020-01-07","o":4.9,"h":5.1,"l":4.9,"c":5.06,"v":1146700},{"d":"2020-01-08","o":5.08,"h":5.1,"l":4.9,"c":5.04,"v":1180700},{"d":"2020-01-09","o":5.03,"h":5.07,"l":4.91,"c":5.01,"v":1016400},{"d":"2020-01-10","o":5,"h":5.09,"l":4.9,"c":4.9,"v":957800},{"d":"2020-01-13","o":4.93,"h":4.97,"l":4.84,"c":4.86,"v":914700},{"d":"2020-01-14","o":4.85,"h":5.15,"l":4.81,"c":5.08,"v":1696800},{"d":"2020-01-15","o":5.05,"h":5.39,"l":5.05,"c":5.2,"v":1732500},{"d":"2020-01-16","o":5.37,"h":5.86,"l":5.35,"c":5.79,"v":2741200},{"d":"2020-01-17","o":5.77,"h":5.79,"l":5.41,"c":5.51,"v":1814200},{"d":"2020-01-21","o":6.05,"h":6.93,"l":6.03,"c":6.5,"v":4324500},{"d":"2020-01-22","o":6.56,"h":6.78,"l":6.51,"c":6.73,"v":1549700},{"d":"2020-01-23","o":6.71,"h":6.79,"l":6.57,"c":6.69,"v":1087300},{"d":"2020-01-24","o":6.72,"h":6.77,"l":6.12,"c":6.27,"v":1806800},{"d":"2020-01-27","o":6.16,"h":6.68,"l":6.1,"c":6.58,"v":2276300},{"d":"2020-01-28","o":6.84,"h":7.02,"l":6.55,"c":6.65,"v":2555700},{"d":"2020-01-29","o":6.7,"h":6.95,"l":6.64,"c":6.89,"v":1870900},{"d":"2020-01-30","o":6.87,"h":6.97,"l":6.4,"c":6.67,"v":1292900},{"d":"2020-01-31","o":6.63,"h":6.67,"l":6.26,"c":6.26,"v":1018900},{"d":"2020-02-03","o":6.32,"h":6.39,"l":5.98,"c":6.02,"v":1504200},{"d":"2020-02-04","o":6.09,"h":6.13,"l":5.54,"c":5.58,"v":2042300},{"d":"2020-02-05","o":5.63,"h":6.41,"l":5.63,"c":6.2,"v":1515000},{"d":"2020-02-06","o":6.15,"h":6.48,"l":5.99,"c":6.39,"v":1619900},{"d":"2020-02-07","o":6.37,"h":6.48,"l":6.1,"c":6.24,"v":1002100},{"d":"2020-02-10","o":6.29,"h":6.69,"l":6.22,"c":6.62,"v":1463900},{"d":"2020-02-11","o":6.69,"h":6.94,"l":6.62,"c":6.89,"v":1133700},{"d":"2020-02-12","o":6.95,"h":7.09,"l":6.57,"c":6.72,"v":2008100},{"d":"2020-02-13","o":6.71,"h":6.88,"l":6.55,"c":6.66,"v":686500},{"d":"2020-02-14","o":6.66,"h":6.72,"l":6.46,"c":6.69,"v":639500},{"d":"2020-02-18","o":6.68,"h":6.68,"l":6.37,"c":6.42,"v":1239500},{"d":"2020-02-19","o":6.44,"h":6.73,"l":6.37,"c":6.73,"v":958300},{"d":"2020-02-20","o":6.76,"h":7.19,"l":6.74,"c":7.15,"v":1976000},{"d":"2020-02-21","o":7.13,"h":7.28,"l":6.89,"c":6.95,"v":1935600},{"d":"2020-02-24","o":6.71,"h":7.18,"l":6.52,"c":6.98,"v":1401700},{"d":"2020-02-25","o":7.04,"h":7.09,"l":6.28,"c":6.59,"v":1638900},{"d":"2020-02-26","o":6.67,"h":6.68,"l":6.36,"c":6.55,"v":968700},{"d":"2020-02-27","o":6.57,"h":6.6,"l":6.1,"c":6.13,"v":3361100},{"d":"2020-02-28","o":6,"h":7.27,"l":5.92,"c":6.83,"v":4762300},{"d":"2020-03-02","o":7,"h":7.45,"l":6.83,"c":7.19,"v":3758600},{"d":"2020-03-03","o":7.19,"h":7.21,"l":6.44,"c":6.74,"v":2981900},{"d":"2020-03-04","o":6.32,"h":6.32,"l":5.15,"c":6.03,"v":7997800},{"d":"2020-03-05","o":5.75,"h":5.94,"l":5.55,"c":5.93,"v":3186500},{"d":"2020-03-06","o":5.75,"h":5.75,"l":5.36,"c":5.61,"v":3185800},{"d":"2020-03-09","o":5.07,"h":5.44,"l":4.66,"c":4.72,"v":2536600},{"d":"2020-03-10","o":4.85,"h":4.98,"l":4.53,"c":4.88,"v":1638400},{"d":"2020-03-11","o":4.72,"h":4.86,"l":4.44,"c":4.48,"v":2481900},{"d":"2020-03-12","o":4.21,"h":4.25,"l":3.63,"c":4.12,"v":3016100},{"d":"2020-03-13","o":4.32,"h":4.36,"l":3.98,"c":4.36,"v":1613800},{"d":"2020-03-16","o":3.95,"h":4.95,"l":3.9,"c":4.86,"v":2442600},{"d":"2020-03-17","o":4.9,"h":5.77,"l":4.83,"c":5.73,"v":3193400},{"d":"2020-03-18","o":5.41,"h":6.72,"l":5.36,"c":6.02,"v":3356000},{"d":"2020-03-19","o":6.05,"h":7.2,"l":5.9,"c":6.79,"v":3164600},{"d":"2020-03-20","o":6.87,"h":6.87,"l":5.66,"c":5.91,"v":2868600},{"d":"2020-03-23","o":6,"h":6.24,"l":5.51,"c":5.83,"v":1425000},{"d":"2020-03-24","o":6.01,"h":6.15,"l":5.59,"c":5.74,"v":1858700},{"d":"2020-03-25","o":5.95,"h":6.07,"l":5.65,"c":5.65,"v":2500700},{"d":"2020-03-26","o":5.76,"h":6.02,"l":5.46,"c":5.55,"v":1931000},{"d":"2020-03-27","o":5.46,"h":5.65,"l":5.2,"c":5.51,"v":2004900},{"d":"2020-03-30","o":7.5,"h":8.94,"l":6.06,"c":8.39,"v":18936900},{"d":"2020-03-31","o":9.48,"h":9.69,"l":8.5,"c":9.15,"v":12565300},{"d":"2020-04-01","o":8.25,"h":8.68,"l":7.55,"c":8.03,"v":5951100},{"d":"2020-04-02","o":7.89,"h":8.14,"l":7.2,"c":7.48,"v":3659000},{"d":"2020-04-03","o":7.58,"h":7.97,"l":6.5,"c":6.78,"v":2512600},{"d":"2020-04-06","o":7.17,"h":7.21,"l":6.5,"c":6.77,"v":3665300},{"d":"2020-04-07","o":6.58,"h":6.66,"l":5.93,"c":6.05,"v":3433100},{"d":"2020-04-08","o":6.11,"h":6.14,"l":5.54,"c":5.68,"v":3126700},{"d":"2020-04-09","o":5.7,"h":6.21,"l":5.5,"c":6.07,"v":3048800},{"d":"2020-04-13","o":6.13,"h":6.89,"l":6.1,"c":6.81,"v":3669700},{"d":"2020-04-14","o":7.05,"h":7.08,"l":6.34,"c":6.61,"v":3720200},{"d":"2020-04-15","o":6.6,"h":6.78,"l":6.17,"c":6.6,"v":2520800},{"d":"2020-04-16","o":6.62,"h":7.19,"l":6.6,"c":7.17,"v":2557000},{"d":"2020-04-17","o":7.07,"h":7.2,"l":6.8,"c":7.1,"v":2098900},{"d":"2020-04-20","o":7.07,"h":7.43,"l":6.94,"c":7.15,"v":2212600},{"d":"2020-04-21","o":7.31,"h":7.39,"l":6.7,"c":7.01,"v":2242200},{"d":"2020-04-22","o":7.12,"h":7.13,"l":6.65,"c":6.67,"v":1868800},{"d":"2020-04-23","o":6.71,"h":7.18,"l":6.71,"c":7.05,"v":1768900},{"d":"2020-04-24","o":7.02,"h":7.48,"l":7.01,"c":7.32,"v":2290800},{"d":"2020-04-27","o":7.36,"h":7.93,"l":7.31,"c":7.79,"v":2280700},{"d":"2020-04-28","o":8.01,"h":8.1,"l":7.66,"c":7.85,"v":2338200},{"d":"2020-04-29","o":7.92,"h":7.99,"l":7.38,"c":7.69,"v":2973400},{"d":"2020-04-30","o":7.58,"h":7.58,"l":7.02,"c":7.08,"v":2797500},{"d":"2020-05-01","o":7,"h":7.39,"l":6.94,"c":7.36,"v":2016700},{"d":"2020-05-04","o":7.4,"h":8.07,"l":7.38,"c":8.03,"v":2730800},{"d":"2020-05-05","o":7.95,"h":8.08,"l":7.42,"c":7.47,"v":3142100},{"d":"2020-05-06","o":7.24,"h":7.59,"l":6.38,"c":6.53,"v":5050600},{"d":"2020-05-07","o":6.62,"h":7.3,"l":6.6,"c":7,"v":3407400},{"d":"2020-05-08","o":6.95,"h":7.05,"l":6.65,"c":6.75,"v":2812800},{"d":"2020-05-11","o":6.81,"h":7.65,"l":6.76,"c":7.25,"v":2952200},{"d":"2020-05-12","o":7.44,"h":7.58,"l":6.66,"c":6.71,"v":2571800},{"d":"2020-05-13","o":6.93,"h":6.94,"l":6.63,"c":6.78,"v":2530600},{"d":"2020-05-14","o":6.95,"h":7,"l":6.6,"c":6.98,"v":3890300},{"d":"2020-05-15","o":6.92,"h":7.08,"l":6.62,"c":6.83,"v":2130700},{"d":"2020-05-18","o":6.87,"h":7.68,"l":6.87,"c":7.61,"v":3272500},{"d":"2020-05-19","o":7.49,"h":7.66,"l":7.32,"c":7.57,"v":1901900},{"d":"2020-05-20","o":7.69,"h":8.15,"l":7.53,"c":8.12,"v":2657800},{"d":"2020-05-21","o":8.06,"h":8.21,"l":7.92,"c":8,"v":1523400},{"d":"2020-05-22","o":7.93,"h":7.94,"l":7.22,"c":7.35,"v":1432600},{"d":"2020-05-26","o":7.48,"h":7.64,"l":7.15,"c":7.36,"v":1377600},{"d":"2020-05-27","o":7.31,"h":7.74,"l":7.23,"c":7.72,"v":1386800},{"d":"2020-05-28","o":7.75,"h":7.99,"l":7.69,"c":7.75,"v":1632000},{"d":"2020-05-29","o":7.67,"h":7.95,"l":7.66,"c":7.93,"v":1605000},{"d":"2020-06-01","o":7.86,"h":8.16,"l":7.73,"c":7.84,"v":1145700},{"d":"2020-06-02","o":7.85,"h":7.9,"l":7.41,"c":7.64,"v":1056100},{"d":"2020-06-03","o":7.72,"h":7.8,"l":7.46,"c":7.57,"v":1160000},{"d":"2020-06-04","o":7.5,"h":7.84,"l":7.5,"c":7.8,"v":1106100},{"d":"2020-06-05","o":7.83,"h":8.18,"l":7.73,"c":7.89,"v":1420300},{"d":"2020-06-08","o":8,"h":9.14,"l":7.98,"c":9.12,"v":2354400},{"d":"2020-06-09","o":9.03,"h":9.03,"l":8.33,"c":8.51,"v":1793500},{"d":"2020-06-10","o":8.48,"h":8.51,"l":7.83,"c":7.86,"v":1715400},{"d":"2020-06-11","o":7.67,"h":7.69,"l":7.22,"c":7.3,"v":1700100},{"d":"2020-06-12","o":7.53,"h":7.59,"l":7.02,"c":7.29,"v":1490900},{"d":"2020-06-15","o":7.22,"h":7.58,"l":7.11,"c":7.48,"v":1102400},{"d":"2020-06-16","o":7.66,"h":7.8,"l":7.47,"c":7.67,"v":1004400},{"d":"2020-06-17","o":7.59,"h":7.62,"l":7.22,"c":7.37,"v":1114500},{"d":"2020-06-18","o":7.27,"h":7.37,"l":6.97,"c":7.26,"v":1875900},{"d":"2020-06-19","o":7.32,"h":7.55,"l":7.18,"c":7.34,"v":2304900},{"d":"2020-06-22","o":7.34,"h":7.34,"l":6.92,"c":7.1,"v":1681200},{"d":"2020-06-23","o":7.18,"h":7.43,"l":7.12,"c":7.31,"v":1691200},{"d":"2020-06-24","o":7.23,"h":7.39,"l":7,"c":7.03,"v":1265900},{"d":"2020-06-25","o":7.05,"h":7.41,"l":7.05,"c":7.37,"v":1524000},{"d":"2020-06-26","o":7.34,"h":7.35,"l":7.03,"c":7.22,"v":1255400},{"d":"2020-06-29","o":7.33,"h":7.65,"l":7.22,"c":7.6,"v":1246000},{"d":"2020-06-30","o":7.56,"h":7.65,"l":7.37,"c":7.62,"v":774400},{"d":"2020-07-01","o":7.62,"h":7.82,"l":7.5,"c":7.56,"v":798900},{"d":"2020-07-02","o":7.68,"h":7.72,"l":7.32,"c":7.36,"v":1005500},{"d":"2020-07-06","o":7.5,"h":7.7,"l":7.27,"c":7.65,"v":1253500},{"d":"2020-07-07","o":7.57,"h":7.79,"l":7.5,"c":7.56,"v":952400},{"d":"2020-07-08","o":7.54,"h":7.71,"l":7.43,"c":7.71,"v":634600},{"d":"2020-07-09","o":7.71,"h":7.73,"l":7.39,"c":7.4,"v":688400},{"d":"2020-07-10","o":7.35,"h":7.4,"l":7.16,"c":7.28,"v":964600},{"d":"2020-07-13","o":7.36,"h":7.49,"l":7.28,"c":7.36,"v":1043100},{"d":"2020-07-14","o":7.37,"h":7.67,"l":7.34,"c":7.66,"v":748900},{"d":"2020-07-15","o":7.79,"h":8.03,"l":7.75,"c":7.94,"v":1001600},{"d":"2020-07-16","o":7.93,"h":8.18,"l":7.73,"c":8.14,"v":751100},{"d":"2020-07-17","o":8.18,"h":8.27,"l":8,"c":8.1,"v":717400},{"d":"2020-07-20","o":8.1,"h":8.1,"l":7.73,"c":7.94,"v":955800},{"d":"2020-07-21","o":10.24,"h":15.4,"l":10.16,"c":14.4,"v":61462200},{"d":"2020-07-22","o":13.29,"h":13.82,"l":12.54,"c":12.87,"v":7697300},{"d":"2020-07-23","o":12.89,"h":15.36,"l":12.75,"c":14.91,"v":8832400},{"d":"2020-07-24","o":14.7,"h":15.23,"l":14.4,"c":15,"v":3404600},{"d":"2020-07-27","o":15.13,"h":16.22,"l":14.76,"c":15.56,"v":3810100},{"d":"2020-07-28","o":15.61,"h":16.75,"l":15.22,"c":16.15,"v":3354900},{"d":"2020-07-29","o":16.2,"h":16.63,"l":15.6,"c":16.45,"v":2577400},{"d":"2020-07-30","o":16,"h":16.95,"l":15.75,"c":16.37,"v":2017700},{"d":"2020-07-31","o":16,"h":16.56,"l":15.9,"c":16.08,"v":1518500},{"d":"2020-08-03","o":16.14,"h":17.33,"l":16.05,"c":17.01,"v":2278100},{"d":"2020-08-04","o":16.97,"h":17.32,"l":16.51,"c":16.62,"v":1956900},{"d":"2020-08-05","o":16.72,"h":16.9,"l":13.71,"c":14.25,"v":4610400},{"d":"2020-08-06","o":13.97,"h":13.97,"l":12.83,"c":13.21,"v":2767100},{"d":"2020-08-07","o":13.12,"h":13.19,"l":12.54,"c":12.75,"v":1770300},{"d":"2020-08-10","o":12.9,"h":13.97,"l":12.9,"c":13.77,"v":2630400},{"d":"2020-08-11","o":14.33,"h":15.39,"l":14.06,"c":14.82,"v":4674600},{"d":"2020-08-12","o":15.53,"h":16.19,"l":15.34,"c":16.14,"v":3606000},{"d":"2020-08-13","o":15.75,"h":15.91,"l":15.11,"c":15.9,"v":1900700},{"d":"2020-08-14","o":15.8,"h":16.85,"l":15.72,"c":16.72,"v":1352600},{"d":"2020-08-17","o":16.75,"h":16.96,"l":16.01,"c":16.74,"v":1275400},{"d":"2020-08-18","o":16.65,"h":17.16,"l":16.4,"c":17,"v":1432900},{"d":"2020-08-19","o":16.93,"h":17.58,"l":16.68,"c":17.07,"v":1369600},{"d":"2020-08-20","o":17.12,"h":17.5,"l":16.53,"c":16.83,"v":1154000},{"d":"2020-08-21","o":16.79,"h":16.87,"l":16.28,"c":16.83,"v":1196500},{"d":"2020-08-24","o":16.86,"h":16.9,"l":16.2,"c":16.85,"v":1352500},{"d":"2020-08-25","o":16.94,"h":17.54,"l":16.39,"c":17.15,"v":1368000},{"d":"2020-08-26","o":16.96,"h":17.33,"l":16.51,"c":17.28,"v":930200},{"d":"2020-08-27","o":17.25,"h":17.62,"l":16.91,"c":17.18,"v":1064800},{"d":"2020-08-28","o":17.05,"h":17.13,"l":16.2,"c":16.55,"v":1191300},{"d":"2020-08-31","o":16.62,"h":16.89,"l":16.07,"c":16.58,"v":943600},{"d":"2020-09-01","o":16.68,"h":16.76,"l":16.14,"c":16.4,"v":704500},{"d":"2020-09-02","o":16.37,"h":17.66,"l":16.18,"c":17.31,"v":1277500},{"d":"2020-09-03","o":17.35,"h":17.47,"l":16.27,"c":16.52,"v":1189600},{"d":"2020-09-04","o":16.83,"h":16.83,"l":15.79,"c":16.63,"v":917100},{"d":"2020-09-08","o":16.63,"h":16.69,"l":16.11,"c":16.13,"v":774900},{"d":"2020-09-09","o":16.32,"h":16.59,"l":16.01,"c":16.1,"v":1057600},{"d":"2020-09-10","o":16.01,"h":16.19,"l":15.63,"c":15.83,"v":1015900},{"d":"2020-09-11","o":15.88,"h":16.02,"l":15.26,"c":15.7,"v":643100},{"d":"2020-09-14","o":15.8,"h":15.96,"l":15.63,"c":15.68,"v":868900},{"d":"2020-09-15","o":15.81,"h":15.89,"l":14.77,"c":14.99,"v":1202400},{"d":"2020-09-16","o":14.99,"h":15.52,"l":14.75,"c":15.08,"v":959100},{"d":"2020-09-17","o":15.01,"h":15.02,"l":14.39,"c":14.65,"v":999100},{"d":"2020-09-18","o":14.68,"h":14.87,"l":14.16,"c":14.34,"v":1790700},{"d":"2020-09-21","o":14.04,"h":14.37,"l":13.78,"c":14.21,"v":1282100},{"d":"2020-09-22","o":14.19,"h":14.33,"l":13.75,"c":14.3,"v":879600},{"d":"2020-09-23","o":14.31,"h":14.39,"l":13.74,"c":13.79,"v":926800},{"d":"2020-09-24","o":19.19,"h":22.16,"l":19.1,"c":20.31,"v":17942300},{"d":"2020-09-25","o":20.27,"h":21.1,"l":19.81,"c":20.36,"v":4191700},{"d":"2020-09-28","o":20.65,"h":21.88,"l":19.91,"c":21.69,"v":2604200},{"d":"2020-09-29","o":21.73,"h":23.95,"l":21.26,"c":23.52,"v":2932300},{"d":"2020-09-30","o":22.74,"h":25.2,"l":22.06,"c":25.11,"v":4310300},{"d":"2020-10-01","o":25.13,"h":25.3,"l":21.64,"c":22.56,"v":3874100},{"d":"2020-10-02","o":23.48,"h":25.95,"l":22.06,"c":22.5,"v":8925400},{"d":"2020-10-05","o":22.56,"h":25.2,"l":22.52,"c":24.36,"v":6536700},{"d":"2020-10-06","o":24.42,"h":26.93,"l":24.15,"c":25.91,"v":3050600},{"d":"2020-10-07","o":26.03,"h":26.53,"l":25.15,"c":26.29,"v":2238800},{"d":"2020-10-08","o":26.38,"h":27.44,"l":26.06,"c":27.3,"v":1584800},{"d":"2020-10-09","o":27.36,"h":27.75,"l":25.99,"c":26.36,"v":1277300},{"d":"2020-10-12","o":26.69,"h":26.88,"l":25.44,"c":25.76,"v":875400},{"d":"2020-10-13","o":25.6,"h":25.75,"l":25.06,"c":25.62,"v":767000},{"d":"2020-10-14","o":26,"h":26.71,"l":25.82,"c":26.18,"v":891100},{"d":"2020-10-15","o":25.71,"h":26.63,"l":25.53,"c":26.62,"v":871100},{"d":"2020-10-16","o":26.5,"h":26.59,"l":25.32,"c":25.86,"v":1238100},{"d":"2020-10-19","o":25.43,"h":26.04,"l":24.9,"c":25.18,"v":738900},{"d":"2020-10-20","o":24.83,"h":25.99,"l":24.79,"c":25.66,"v":565900},{"d":"2020-10-21","o":25.55,"h":25.66,"l":24.66,"c":24.68,"v":864000},{"d":"2020-10-22","o":24.75,"h":25.36,"l":23.95,"c":24.27,"v":1035700},{"d":"2020-10-23","o":24.37,"h":25.72,"l":24.37,"c":25.51,"v":991500},{"d":"2020-10-26","o":25.11,"h":26.12,"l":25.11,"c":25.34,"v":702600},{"d":"2020-10-27","o":25.5,"h":26.05,"l":25.27,"c":25.5,"v":1429000},{"d":"2020-10-28","o":24.74,"h":25.31,"l":24.55,"c":24.88,"v":985000},{"d":"2020-10-29","o":24.81,"h":25.16,"l":23.75,"c":24.95,"v":916100},{"d":"2020-10-30","o":24.95,"h":25.74,"l":24.65,"c":25.12,"v":916600},{"d":"2020-11-02","o":25.49,"h":26.13,"l":24.69,"c":26.06,"v":1361300},{"d":"2020-11-03","o":26.4,"h":26.94,"l":24.34,"c":25.45,"v":2022400},{"d":"2020-11-04","o":25.83,"h":26.47,"l":23.45,"c":23.85,"v":2175100},{"d":"2020-11-05","o":24.03,"h":25.68,"l":23.9,"c":25.36,"v":1488000},{"d":"2020-11-06","o":25.24,"h":25.88,"l":24.14,"c":24.5,"v":1104100},{"d":"2020-11-09","o":23.87,"h":23.87,"l":21.76,"c":22.5,"v":1737900},{"d":"2020-11-10","o":22.22,"h":23.39,"l":22.16,"c":22.17,"v":1677500},{"d":"2020-11-11","o":22.38,"h":23.07,"l":22.16,"c":23.04,"v":1952400},{"d":"2020-11-12","o":22.98,"h":23.5,"l":22.54,"c":23.47,"v":1699100},{"d":"2020-11-13","o":23.4,"h":23.47,"l":22.01,"c":23.08,"v":2107100},{"d":"2020-11-16","o":22.74,"h":24.05,"l":22.24,"c":23.65,"v":1931600},{"d":"2020-11-17","o":23.5,"h":23.77,"l":22.88,"c":23.51,"v":982400},{"d":"2020-11-18","o":23.69,"h":24.18,"l":23.1,"c":23.17,"v":698900},{"d":"2020-11-19","o":23.2,"h":23.5,"l":22.66,"c":23.33,"v":710500},{"d":"2020-11-20","o":23.25,"h":23.78,"l":22.96,"c":23.28,"v":682000},{"d":"2020-11-23","o":23.45,"h":24.82,"l":23.4,"c":24.02,"v":780100},{"d":"2020-11-24","o":24,"h":25.2,"l":23.35,"c":25.11,"v":1208000},{"d":"2020-11-25","o":25.11,"h":25.73,"l":24.84,"c":25.13,"v":628000},{"d":"2020-11-27","o":25.26,"h":25.55,"l":23.57,"c":24.91,"v":1154300},{"d":"2020-11-30","o":24.88,"h":25.99,"l":24.88,"c":25.76,"v":1159700},{"d":"2020-12-01","o":26,"h":26.72,"l":25.26,"c":25.84,"v":1067900},{"d":"2020-12-02","o":25.84,"h":26.49,"l":25.09,"c":25.16,"v":736900},{"d":"2020-12-03","o":25.15,"h":25.5,"l":24.11,"c":24.91,"v":797500},{"d":"2020-12-04","o":24.91,"h":25.22,"l":24.61,"c":25.22,"v":575500},{"d":"2020-12-07","o":25.4,"h":25.8,"l":24.78,"c":24.97,"v":655400},{"d":"2020-12-08","o":24.9,"h":25.46,"l":24.62,"c":25.19,"v":755200},{"d":"2020-12-09","o":25.35,"h":29.06,"l":25.27,"c":28.58,"v":3169000},{"d":"2020-12-10","o":28.21,"h":29.25,"l":27.73,"c":28.03,"v":1651600},{"d":"2020-12-11","o":27.85,"h":27.9,"l":26.81,"c":27.45,"v":911800},{"d":"2020-12-14","o":27.6,"h":27.97,"l":26.41,"c":27.51,"v":1295800},{"d":"2020-12-15","o":27.51,"h":29.13,"l":27.11,"c":28.71,"v":1640500},{"d":"2020-12-16","o":28.9,"h":28.99,"l":25,"c":26.66,"v":2452500},{"d":"2020-12-17","o":27.45,"h":28.58,"l":27.11,"c":28.16,"v":1420100},{"d":"2020-12-18","o":28.28,"h":28.76,"l":27.4,"c":28.64,"v":4055800},{"d":"2020-12-21","o":28.01,"h":30.85,"l":28.01,"c":30.17,"v":2759600},{"d":"2020-12-22","o":30.41,"h":30.9,"l":29.42,"c":30.22,"v":889600},{"d":"2020-12-23","o":30.24,"h":31.68,"l":29.7,"c":30.85,"v":953000},{"d":"2020-12-24","o":31,"h":31.43,"l":28.48,"c":30.31,"v":1022500},{"d":"2020-12-28","o":30.7,"h":31.12,"l":28.51,"c":28.91,"v":1096800},{"d":"2020-12-29","o":28.86,"h":29.3,"l":27.56,"c":28.12,"v":818000},{"d":"2020-12-30","o":28,"h":28.5,"l":27.18,"c":27.76,"v":1081200},{"d":"2020-12-31","o":27.75,"h":27.89,"l":26.8,"c":27.05,"v":1215500},{"d":"2021-01-04","o":27.48,"h":28.79,"l":27.22,"c":28.6,"v":1218100},{"d":"2021-01-05","o":28.39,"h":29.01,"l":28.01,"c":28.95,"v":963600},{"d":"2021-01-06","o":29,"h":30.13,"l":28.67,"c":29.75,"v":1323600},{"d":"2021-01-07","o":30.26,"h":30.98,"l":29.84,"c":30.94,"v":954200},{"d":"2021-01-08","o":30.99,"h":31.9,"l":30.39,"c":30.47,"v":1414800},{"d":"2021-01-11","o":30.21,"h":31.24,"l":30,"c":30.46,"v":765600},{"d":"2021-01-12","o":30.93,"h":31.19,"l":30.07,"c":31.1,"v":753200},{"d":"2021-01-13","o":30.87,"h":31.02,"l":27.85,"c":28.16,"v":1935800},{"d":"2021-01-14","o":28.29,"h":28.78,"l":26.88,"c":27.14,"v":1364700},{"d":"2021-01-15","o":26.85,"h":28.32,"l":26.5,"c":27.69,"v":1042500},{"d":"2021-01-19","o":27.76,"h":27.94,"l":26.7,"c":27.33,"v":1050400},{"d":"2021-01-20","o":27.77,"h":28.01,"l":27.09,"c":27.17,"v":887800},{"d":"2021-01-21","o":27.53,"h":27.53,"l":25.54,"c":25.95,"v":1705000},{"d":"2021-01-22","o":25.6,"h":27.57,"l":25.6,"c":27.57,"v":1244800},{"d":"2021-01-25","o":27.29,"h":29.7,"l":26.87,"c":29.26,"v":1898100},{"d":"2021-01-26","o":29.35,"h":29.35,"l":26.75,"c":26.88,"v":1132900},{"d":"2021-01-27","o":26.35,"h":27.37,"l":25.9,"c":26.97,"v":1141100},{"d":"2021-01-28","o":27.18,"h":28.2,"l":26.66,"c":28.15,"v":1734000},{"d":"2021-01-29","o":28.41,"h":30.14,"l":28.15,"c":29.08,"v":1898700},{"d":"2021-02-01","o":29.16,"h":30.15,"l":28.89,"c":29.61,"v":869700},{"d":"2021-02-02","o":30,"h":30.15,"l":28.58,"c":29.08,"v":821500},{"d":"2021-02-03","o":29.01,"h":29.31,"l":27.26,"c":28.57,"v":958700},{"d":"2021-02-04","o":28.41,"h":29.77,"l":27.85,"c":29.23,"v":1345700},{"d":"2021-02-05","o":29.38,"h":30.41,"l":28.57,"c":29.29,"v":896100},{"d":"2021-02-08","o":29.64,"h":31.48,"l":29.46,"c":30.57,"v":1183200},{"d":"2021-02-09","o":30.45,"h":30.88,"l":28.74,"c":29.64,"v":759800},{"d":"2021-02-10","o":29.64,"h":30.24,"l":28.81,"c":28.88,"v":634700},{"d":"2021-02-11","o":28.98,"h":29.23,"l":26.55,"c":27.34,"v":986100},{"d":"2021-02-12","o":27.16,"h":27.78,"l":26.97,"c":27.37,"v":430300},{"d":"2021-02-16","o":27.54,"h":27.79,"l":25.84,"c":26.71,"v":998900},{"d":"2021-02-17","o":26.83,"h":27.69,"l":26.35,"c":27.26,"v":796800},{"d":"2021-02-18","o":27.19,"h":27.22,"l":25.63,"c":26.2,"v":1168900},{"d":"2021-02-19","o":26.4,"h":27.35,"l":25.94,"c":26.17,"v":858900},{"d":"2021-02-22","o":26.15,"h":26.27,"l":25.12,"c":25.33,"v":1146200},{"d":"2021-02-23","o":25.05,"h":25.52,"l":23.58,"c":25.43,"v":1359000},{"d":"2021-02-24","o":29.03,"h":35.73,"l":28.5,"c":32.86,"v":10602700},{"d":"2021-02-25","o":33.72,"h":35.17,"l":32.18,"c":32.5,"v":3296300},{"d":"2021-02-26","o":33.08,"h":34.7,"l":32.5,"c":34.01,"v":1434500},{"d":"2021-03-01","o":34.12,"h":35.39,"l":34.02,"c":34.14,"v":1318800},{"d":"2021-03-02","o":34.72,"h":34.84,"l":33,"c":33,"v":1181700},{"d":"2021-03-03","o":32.9,"h":33.44,"l":31.42,"c":31.89,"v":1529200},{"d":"2021-03-04","o":31.52,"h":31.88,"l":29.31,"c":30.34,"v":1467600},{"d":"2021-03-05","o":30.57,"h":32.47,"l":29.82,"c":32.39,"v":1721200},{"d":"2021-03-08","o":32.73,"h":34.9,"l":32.52,"c":33.47,"v":1057500},{"d":"2021-03-09","o":33.81,"h":34.58,"l":33.41,"c":33.78,"v":907800},{"d":"2021-03-10","o":34.25,"h":37.87,"l":33.94,"c":36.84,"v":2281600},{"d":"2021-03-11","o":36.85,"h":37.76,"l":35.94,"c":36.46,"v":1268400},{"d":"2021-03-12","o":36.19,"h":36.44,"l":35.62,"c":36.18,"v":821800},{"d":"2021-03-15","o":36.4,"h":36.81,"l":35.4,"c":36.61,"v":1018800},{"d":"2021-03-16","o":36.45,"h":36.7,"l":35.62,"c":35.98,"v":1019300},{"d":"2021-03-17","o":36,"h":37.58,"l":35.64,"c":36.98,"v":843000},{"d":"2021-03-18","o":36.73,"h":38.16,"l":36.43,"c":37.74,"v":886700},{"d":"2021-03-19","o":37.66,"h":39.16,"l":37.55,"c":38.47,"v":2186800},{"d":"2021-03-22","o":38.71,"h":38.92,"l":36.91,"c":37.75,"v":656900},{"d":"2021-03-23","o":37.22,"h":37.64,"l":35.53,"c":35.98,"v":572700},{"d":"2021-03-24","o":36.06,"h":36.39,"l":34.41,"c":34.57,"v":928800},{"d":"2021-03-25","o":34.07,"h":36.84,"l":34.07,"c":36.54,"v":817300},{"d":"2021-03-26","o":37.75,"h":39.45,"l":37.42,"c":38.48,"v":991200},{"d":"2021-03-29","o":37.85,"h":38.56,"l":36.49,"c":36.86,"v":962500},{"d":"2021-03-30","o":36.87,"h":37.9,"l":36.78,"c":37.71,"v":579600},{"d":"2021-03-31","o":37.85,"h":38.61,"l":37.59,"c":37.59,"v":1318900},{"d":"2021-04-01","o":37.41,"h":38.43,"l":36.65,"c":37.97,"v":708700},{"d":"2021-04-05","o":38.17,"h":38.9,"l":37.17,"c":37.79,"v":639900},{"d":"2021-04-06","o":37.85,"h":38.6,"l":37.57,"c":38.18,"v":507600},{"d":"2021-04-07","o":38.26,"h":38.53,"l":37.28,"c":37.42,"v":693800},{"d":"2021-04-08","o":37.41,"h":37.64,"l":36.37,"c":37.59,"v":671700},{"d":"2021-04-09","o":37.54,"h":37.66,"l":36.6,"c":36.7,"v":561100},{"d":"2021-04-12","o":36.49,"h":37.49,"l":36.4,"c":36.76,"v":532200},{"d":"2021-04-13","o":36.62,"h":37.85,"l":36.62,"c":37.56,"v":607300},{"d":"2021-04-14","o":37.7,"h":38.91,"l":37.7,"c":38.22,"v":559100},{"d":"2021-04-15","o":38.21,"h":38.7,"l":37.63,"c":37.76,"v":506800},{"d":"2021-04-16","o":38.15,"h":38.15,"l":36.94,"c":37.57,"v":608800},{"d":"2021-04-19","o":37.68,"h":37.71,"l":36.91,"c":37.56,"v":629300},{"d":"2021-04-20","o":37.2,"h":37.24,"l":35.38,"c":35.74,"v":760500},{"d":"2021-04-21","o":36.53,"h":38.84,"l":36.25,"c":37.89,"v":1654000},{"d":"2021-04-22","o":38,"h":38.39,"l":37.03,"c":38.18,"v":1066800},{"d":"2021-04-23","o":38.56,"h":39.42,"l":38.25,"c":38.81,"v":708300},{"d":"2021-04-26","o":38.83,"h":38.93,"l":37.03,"c":37.28,"v":736700},{"d":"2021-04-27","o":37.22,"h":37.37,"l":36.44,"c":36.78,"v":678300},{"d":"2021-04-28","o":36.65,"h":37,"l":36.03,"c":36.84,"v":509900},{"d":"2021-04-29","o":36.98,"h":37.25,"l":36.41,"c":36.61,"v":573700},{"d":"2021-04-30","o":36.21,"h":36.69,"l":35.79,"c":36.09,"v":1068500},{"d":"2021-05-03","o":36.45,"h":37.1,"l":36,"c":36.92,"v":943600},{"d":"2021-05-04","o":36.43,"h":36.79,"l":34.18,"c":35.05,"v":1169300},{"d":"2021-05-05","o":36.34,"h":36.34,"l":31.89,"c":32.23,"v":2547500},{"d":"2021-05-06","o":31.99,"h":33.71,"l":30.6,"c":33.64,"v":1537300},{"d":"2021-05-07","o":33.98,"h":34.87,"l":33.8,"c":34.31,"v":936500},{"d":"2021-05-10","o":34.1,"h":34.99,"l":33.38,"c":33.41,"v":982900},{"d":"2021-05-11","o":32.47,"h":33.77,"l":32,"c":33.7,"v":699400},{"d":"2021-05-12","o":33.9,"h":33.99,"l":32.24,"c":32.24,"v":786100},{"d":"2021-05-13","o":32.04,"h":33.15,"l":31.23,"c":31.39,"v":884000},{"d":"2021-05-14","o":31.47,"h":31.93,"l":31.25,"c":31.84,"v":833600},{"d":"2021-05-17","o":31.53,"h":31.82,"l":31.09,"c":31.49,"v":552900},{"d":"2021-05-18","o":31.56,"h":31.73,"l":30.29,"c":30.73,"v":962700},{"d":"2021-05-19","o":30.1,"h":32.2,"l":29.85,"c":31.99,"v":1110600},{"d":"2021-05-20","o":31.89,"h":32.25,"l":31.08,"c":32.06,"v":1111900},{"d":"2021-05-21","o":32.4,"h":32.68,"l":31.36,"c":31.79,"v":863000},{"d":"2021-05-24","o":31.62,"h":32.11,"l":31.43,"c":31.78,"v":675100},{"d":"2021-05-25","o":32.02,"h":32.77,"l":31.73,"c":32.4,"v":1713800},{"d":"2021-05-26","o":33.89,"h":44.35,"l":33.68,"c":44.12,"v":13346100},{"d":"2021-05-27","o":44.5,"h":45.31,"l":43.4,"c":45.17,"v":3110200},{"d":"2021-05-28","o":44.85,"h":45.59,"l":44.26,"c":44.71,"v":1392100},{"d":"2021-06-01","o":44.55,"h":44.55,"l":41.36,"c":42.67,"v":1928700},{"d":"2021-06-02","o":42.7,"h":43.23,"l":41.82,"c":42.37,"v":912600},{"d":"2021-06-03","o":42.23,"h":43.32,"l":41.97,"c":42.56,"v":1079600},{"d":"2021-06-04","o":42.42,"h":42.71,"l":41.62,"c":42,"v":839200},{"d":"2021-06-07","o":42.42,"h":48.95,"l":42.35,"c":48.06,"v":3132700},{"d":"2021-06-08","o":47.71,"h":49.05,"l":46.4,"c":48.72,"v":1285300},{"d":"2021-06-09","o":49.1,"h":49.16,"l":46.28,"c":46.36,"v":757300},{"d":"2021-06-10","o":45.91,"h":47.5,"l":45.91,"c":46.9,"v":646500},{"d":"2021-06-11","o":47.03,"h":47.66,"l":46.28,"c":47.54,"v":593700},{"d":"2021-06-14","o":47.5,"h":47.76,"l":46.62,"c":46.78,"v":597300},{"d":"2021-06-15","o":46.86,"h":46.97,"l":45.65,"c":46.01,"v":518500},{"d":"2021-06-16","o":45.85,"h":47.56,"l":45.85,"c":47.2,"v":1136100},{"d":"2021-06-17","o":46.73,"h":47.14,"l":44.38,"c":44.52,"v":1236200},{"d":"2021-06-18","o":44.56,"h":44.87,"l":43.37,"c":43.7,"v":1951000},{"d":"2021-06-21","o":44.11,"h":45.13,"l":43.92,"c":44.94,"v":889200},{"d":"2021-06-22","o":44.11,"h":45.11,"l":43.72,"c":44.27,"v":939500},{"d":"2021-06-23","o":43.84,"h":43.92,"l":41.68,"c":41.87,"v":1336700},{"d":"2021-06-24","o":41.93,"h":42.28,"l":40.9,"c":41.75,"v":970400},{"d":"2021-06-25","o":42.12,"h":42.21,"l":41.13,"c":41.17,"v":3359600},{"d":"2021-06-28","o":41.47,"h":41.95,"l":40.8,"c":41.64,"v":627900},{"d":"2021-06-29","o":41.66,"h":42.7,"l":41.21,"c":41.39,"v":630500},{"d":"2021-06-30","o":41.1,"h":42.36,"l":40.69,"c":42.33,"v":1280000},{"d":"2021-07-01","o":42.7,"h":43.3,"l":41.46,"c":42.06,"v":955800},{"d":"2021-07-02","o":41.92,"h":42.11,"l":40.87,"c":42.06,"v":673400},{"d":"2021-07-06","o":41.74,"h":41.99,"l":40.49,"c":41.58,"v":748500},{"d":"2021-07-07","o":41.68,"h":42.76,"l":41.01,"c":41.68,"v":675200},{"d":"2021-07-08","o":40.84,"h":42.94,"l":40.58,"c":42.56,"v":801700},{"d":"2021-07-09","o":43.07,"h":45.52,"l":43.05,"c":45.17,"v":1073000},{"d":"2021-07-12","o":44.85,"h":45.27,"l":43.81,"c":45.17,"v":672000},{"d":"2021-07-13","o":44.9,"h":44.9,"l":43.25,"c":43.5,"v":763300},{"d":"2021-07-14","o":43.8,"h":43.93,"l":42.69,"c":43.01,"v":722000},{"d":"2021-07-15","o":42.86,"h":43.29,"l":42.24,"c":42.91,"v":691600},{"d":"2021-07-16","o":43.35,"h":44.17,"l":43.29,"c":43.7,"v":722600},{"d":"2021-07-19","o":43.11,"h":46.95,"l":43,"c":45.41,"v":1931200},{"d":"2021-07-20","o":45.84,"h":48.73,"l":45.51,"c":46.99,"v":1276200},{"d":"2021-07-21","o":47.23,"h":47.67,"l":45.94,"c":47.04,"v":705200},{"d":"2021-07-22","o":46.81,"h":47.62,"l":46.43,"c":47.58,"v":430600},{"d":"2021-07-23","o":47.39,"h":47.48,"l":46.16,"c":46.74,"v":459500},{"d":"2021-07-26","o":47.11,"h":48.42,"l":46.82,"c":47.32,"v":575100},{"d":"2021-07-27","o":47,"h":47.79,"l":46.32,"c":47.17,"v":493900},{"d":"2021-07-28","o":47.18,"h":47.35,"l":45.33,"c":45.43,"v":552600},{"d":"2021-07-29","o":45.8,"h":46.7,"l":45.39,"c":45.9,"v":602000},{"d":"2021-07-30","o":45.87,"h":46.65,"l":45.44,"c":46.25,"v":561200},{"d":"2021-08-02","o":46.12,"h":46.91,"l":43.88,"c":46.9,"v":1159800},{"d":"2021-08-03","o":42.45,"h":43.22,"l":39.62,"c":42.76,"v":2982700},{"d":"2021-08-04","o":42.12,"h":42.2,"l":38.43,"c":39,"v":2273300},{"d":"2021-08-05","o":39,"h":39.17,"l":37.97,"c":38.79,"v":897800},{"d":"2021-08-06","o":39,"h":39.43,"l":38.06,"c":39,"v":857600},{"d":"2021-08-09","o":38.56,"h":38.86,"l":37.8,"c":38.74,"v":873100},{"d":"2021-08-10","o":38.63,"h":38.63,"l":37.59,"c":38.37,"v":619000},{"d":"2021-08-11","o":38.68,"h":39.08,"l":38.08,"c":38.85,"v":612400},{"d":"2021-08-12","o":38.49,"h":39.65,"l":38.49,"c":39.59,"v":437200},{"d":"2021-08-13","o":39.56,"h":39.93,"l":38.46,"c":38.63,"v":516500},{"d":"2021-08-16","o":38.61,"h":38.61,"l":37.9,"c":38,"v":381900},{"d":"2021-08-17","o":37.75,"h":38.55,"l":37.35,"c":38.37,"v":418100},{"d":"2021-08-18","o":38.55,"h":38.97,"l":37.22,"c":38.18,"v":486300},{"d":"2021-08-19","o":37.99,"h":38.05,"l":36.1,"c":36.92,"v":546700},{"d":"2021-08-20","o":36.88,"h":37.43,"l":36.18,"c":37.16,"v":477300},{"d":"2021-08-23","o":37.52,"h":37.77,"l":36.75,"c":37.64,"v":584200},{"d":"2021-08-24","o":37.78,"h":37.78,"l":36.88,"c":37.52,"v":426200},{"d":"2021-08-25","o":37.52,"h":37.78,"l":37.12,"c":37.24,"v":398900},{"d":"2021-08-26","o":37.05,"h":37.05,"l":36.37,"c":36.73,"v":392400},{"d":"2021-08-27","o":36.7,"h":37.66,"l":36.63,"c":37.52,"v":650000},{"d":"2021-08-30","o":37.42,"h":37.67,"l":37.04,"c":37.29,"v":510500},{"d":"2021-08-31","o":37.08,"h":37.71,"l":37.03,"c":37.28,"v":573700},{"d":"2021-09-01","o":37.32,"h":37.94,"l":36.33,"c":37.93,"v":462300},{"d":"2021-09-02","o":38.06,"h":39.24,"l":38.01,"c":39.06,"v":462300},{"d":"2021-09-03","o":38.95,"h":39.5,"l":38.57,"c":38.92,"v":475500},{"d":"2021-09-07","o":38.85,"h":39.21,"l":36.85,"c":36.88,"v":794900},{"d":"2021-09-08","o":36.83,"h":37.07,"l":36.25,"c":36.75,"v":590500},{"d":"2021-09-09","o":36.41,"h":36.69,"l":35.62,"c":35.96,"v":778100},{"d":"2021-09-10","o":36.04,"h":36.38,"l":35.18,"c":35.48,"v":814700},{"d":"2021-09-13","o":35.63,"h":35.82,"l":34.65,"c":35.74,"v":487600},{"d":"2021-09-14","o":35.78,"h":36.63,"l":35.46,"c":36.25,"v":1017900},{"d":"2021-09-15","o":36,"h":36,"l":34.86,"c":35.91,"v":1054700},{"d":"2021-09-16","o":35.97,"h":36.25,"l":34.83,"c":35.72,"v":1173900},{"d":"2021-09-17","o":35.85,"h":36.32,"l":34.2,"c":34.4,"v":1918100},{"d":"2021-09-20","o":33.57,"h":33.87,"l":32.81,"c":33.5,"v":926900},{"d":"2021-09-21","o":33.71,"h":34.24,"l":33.34,"c":33.6,"v":856500},{"d":"2021-09-22","o":33.79,"h":34.47,"l":33.49,"c":33.58,"v":1273000},{"d":"2021-09-23","o":33.65,"h":34.17,"l":33.19,"c":33.22,"v":498200},{"d":"2021-09-24","o":32.94,"h":32.97,"l":31.31,"c":31.42,"v":1096200},{"d":"2021-09-27","o":31.34,"h":31.89,"l":31.06,"c":31.48,"v":1878600},{"d":"2021-09-28","o":31.43,"h":31.84,"l":30.76,"c":30.87,"v":861300},{"d":"2021-09-29","o":31,"h":31.44,"l":30.81,"c":31.13,"v":777600},{"d":"2021-09-30","o":31.2,"h":31.56,"l":30.01,"c":31.29,"v":1565000},{"d":"2021-10-01","o":32.02,"h":32.28,"l":30.95,"c":31.66,"v":798600},{"d":"2021-10-04","o":31.83,"h":32.48,"l":31.66,"c":32.26,"v":723900},{"d":"2021-10-05","o":32.27,"h":32.52,"l":31.64,"c":32.07,"v":635100},{"d":"2021-10-06","o":32,"h":32,"l":30.97,"c":31.41,"v":628200},{"d":"2021-10-07","o":31.69,"h":32.31,"l":31.46,"c":31.77,"v":1246600},{"d":"2021-10-08","o":32.02,"h":32.43,"l":31.6,"c":31.6,"v":533500},{"d":"2021-10-11","o":31.54,"h":32.94,"l":31.38,"c":32.01,"v":483400},{"d":"2021-10-12","o":32.1,"h":32.38,"l":31.63,"c":31.93,"v":516900},{"d":"2021-10-13","o":31.92,"h":32.1,"l":31.17,"c":31.85,"v":406500},{"d":"2021-10-14","o":32.16,"h":33.03,"l":32.16,"c":32.6,"v":770800},{"d":"2021-10-15","o":33.33,"h":34.21,"l":32.77,"c":32.93,"v":646900},{"d":"2021-10-18","o":32.83,"h":32.84,"l":32.21,"c":32.64,"v":433400},{"d":"2021-10-19","o":33.42,"h":33.88,"l":33.08,"c":33.2,"v":407400},{"d":"2021-10-20","o":33.12,"h":35.39,"l":33.06,"c":35.24,"v":861300},{"d":"2021-10-21","o":35.25,"h":35.71,"l":35.06,"c":35.25,"v":670700},{"d":"2021-10-22","o":35.24,"h":36.38,"l":34.81,"c":36.07,"v":688100},{"d":"2021-10-25","o":36.03,"h":36.6,"l":35.82,"c":35.9,"v":420800},{"d":"2021-10-26","o":35.9,"h":35.9,"l":35.24,"c":35.47,"v":337900},{"d":"2021-10-27","o":35.34,"h":35.57,"l":34.56,"c":34.98,"v":421800},{"d":"2021-10-28","o":35.35,"h":36.09,"l":35.28,"c":36.04,"v":302000},{"d":"2021-10-29","o":35.87,"h":36.58,"l":35.84,"c":35.88,"v":674000},{"d":"2021-11-01","o":35.97,"h":37.02,"l":35.71,"c":36.53,"v":799600},{"d":"2021-11-02","o":36.74,"h":37.24,"l":36.24,"c":37,"v":1175800},{"d":"2021-11-03","o":41.5,"h":45.7,"l":39.49,"c":45.25,"v":2524600},{"d":"2021-11-04","o":45.4,"h":46.2,"l":44.6,"c":45.81,"v":937800},{"d":"2021-11-05","o":45.4,"h":46.42,"l":43.5,"c":43.95,"v":1484200},{"d":"2021-11-08","o":43.93,"h":44.36,"l":43.41,"c":43.76,"v":787800},{"d":"2021-11-09","o":43.75,"h":44.11,"l":42.9,"c":42.9,"v":637000},{"d":"2021-11-10","o":42.56,"h":43.31,"l":41.81,"c":41.95,"v":620000},{"d":"2021-11-11","o":41.8,"h":42.79,"l":41.52,"c":42.24,"v":430600},{"d":"2021-11-12","o":42.27,"h":42.93,"l":42.16,"c":42.69,"v":613900},{"d":"2021-11-15","o":42.65,"h":43.85,"l":42.54,"c":43.4,"v":659300},{"d":"2021-11-16","o":43.2,"h":43.52,"l":42.26,"c":43.48,"v":440600},{"d":"2021-11-17","o":43.29,"h":43.68,"l":42.39,"c":42.73,"v":657500},{"d":"2021-11-18","o":42.69,"h":43.19,"l":41.92,"c":42.31,"v":568500},{"d":"2021-11-19","o":42.2,"h":42.8,"l":41.61,"c":41.9,"v":437300},{"d":"2021-11-22","o":42,"h":42.98,"l":41.16,"c":42.3,"v":377400},{"d":"2021-11-23","o":42.07,"h":42.76,"l":41.68,"c":42.13,"v":368000},{"d":"2021-11-24","o":41.36,"h":42.33,"l":41,"c":41.14,"v":346800},{"d":"2021-11-26","o":40.22,"h":43.54,"l":40.18,"c":42.62,"v":683700},{"d":"2021-11-29","o":42.58,"h":42.8,"l":41.14,"c":41.63,"v":661800},{"d":"2021-11-30","o":41.4,"h":41.75,"l":39.99,"c":40,"v":587100},{"d":"2021-12-01","o":40.78,"h":40.96,"l":38.77,"c":39.21,"v":704000},{"d":"2021-12-02","o":39.22,"h":40.88,"l":38.64,"c":40.28,"v":593700},{"d":"2021-12-03","o":40.08,"h":40.64,"l":39.36,"c":40.51,"v":449100},{"d":"2021-12-06","o":40.75,"h":41.65,"l":39.72,"c":40.8,"v":387500},{"d":"2021-12-07","o":41.63,"h":42.06,"l":40.75,"c":41.24,"v":424500},{"d":"2021-12-08","o":41.4,"h":42.08,"l":40.82,"c":41.38,"v":544000},{"d":"2021-12-09","o":40.92,"h":41.95,"l":40.78,"c":41.38,"v":462400},{"d":"2021-12-10","o":41.69,"h":42.44,"l":40.9,"c":41.09,"v":515900},{"d":"2021-12-13","o":41.07,"h":41.4,"l":40.2,"c":40.33,"v":449100},{"d":"2021-12-14","o":40.08,"h":40.81,"l":39.19,"c":39.61,"v":505600},{"d":"2021-12-15","o":39.8,"h":40.86,"l":39.4,"c":40.81,"v":701900},{"d":"2021-12-16","o":40.73,"h":41.08,"l":39.99,"c":40.09,"v":520800},{"d":"2021-12-17","o":41.31,"h":43.15,"l":41.04,"c":42.32,"v":2310100},{"d":"2021-12-20","o":42.95,"h":43.05,"l":40.18,"c":42.26,"v":877700},{"d":"2021-12-21","o":42.41,"h":43.25,"l":41.97,"c":42.88,"v":530500},{"d":"2021-12-22","o":42.85,"h":44.43,"l":42.1,"c":44.14,"v":620800},{"d":"2021-12-23","o":44.09,"h":44.39,"l":43.6,"c":43.65,"v":301200},{"d":"2021-12-27","o":43.95,"h":44.26,"l":43.21,"c":44.04,"v":520600},{"d":"2021-12-28","o":43.7,"h":44.84,"l":43.65,"c":43.98,"v":508900},{"d":"2021-12-29","o":44.08,"h":44.2,"l":42.87,"c":43.6,"v":354700},{"d":"2021-12-30","o":43.62,"h":44.32,"l":43.52,"c":43.53,"v":307100},{"d":"2021-12-31","o":43.53,"h":44.16,"l":43.12,"c":43.5,"v":494000},{"d":"2022-01-03","o":43.36,"h":44.67,"l":43.21,"c":44.43,"v":526900},{"d":"2022-01-04","o":44.37,"h":46.42,"l":43.6,"c":44.2,"v":639600},{"d":"2022-01-05","o":44.19,"h":46.47,"l":44.19,"c":45.78,"v":881200},{"d":"2022-01-06","o":45.68,"h":46.02,"l":43.91,"c":43.92,"v":523800},{"d":"2022-01-07","o":44.1,"h":45.57,"l":43.99,"c":45.08,"v":644800},{"d":"2022-01-10","o":42.5,"h":46.59,"l":39.86,"c":45.35,"v":3093600},{"d":"2022-01-11","o":46.79,"h":47.88,"l":45.41,"c":47.71,"v":1044700},{"d":"2022-01-12","o":47.67,"h":49.11,"l":46.5,"c":47.33,"v":973000},{"d":"2022-01-13","o":47.34,"h":47.84,"l":45.72,"c":46,"v":651900},{"d":"2022-01-14","o":45.79,"h":46.42,"l":43.91,"c":44.24,"v":786100},{"d":"2022-01-18","o":43.52,"h":44.47,"l":42.6,"c":43.97,"v":655100},{"d":"2022-01-19","o":43.99,"h":46.23,"l":43.62,"c":45.32,"v":743700},{"d":"2022-01-20","o":45.4,"h":47.45,"l":45.02,"c":45.63,"v":1167300},{"d":"2022-01-21","o":45.36,"h":45.88,"l":42.64,"c":43.83,"v":1110000},{"d":"2022-01-24","o":42.96,"h":45.33,"l":42.63,"c":45.1,"v":1123400},{"d":"2022-01-25","o":44.57,"h":44.83,"l":41.61,"c":41.91,"v":1151600},{"d":"2022-01-26","o":42.24,"h":43.15,"l":41.28,"c":41.98,"v":473400},{"d":"2022-01-27","o":41.53,"h":42.73,"l":41.28,"c":42.25,"v":495500},{"d":"2022-01-28","o":42.19,"h":43.31,"l":41.45,"c":43.3,"v":507800},{"d":"2022-01-31","o":42.99,"h":42.99,"l":41.13,"c":42.09,"v":902900},{"d":"2022-02-01","o":42.09,"h":42.62,"l":40.72,"c":42.01,"v":976200},{"d":"2022-02-02","o":41.9,"h":42.44,"l":40.81,"c":41.52,"v":773200},{"d":"2022-02-03","o":41.31,"h":42.09,"l":40.59,"c":41.97,"v":642600},{"d":"2022-02-04","o":41.5,"h":41.75,"l":39.5,"c":39.79,"v":968700},{"d":"2022-02-07","o":39.43,"h":40.42,"l":38.7,"c":39.91,"v":856500},{"d":"2022-02-08","o":39.66,"h":41.26,"l":39.59,"c":41.21,"v":654900},{"d":"2022-02-09","o":41.93,"h":43,"l":41.43,"c":42.03,"v":643700},{"d":"2022-02-10","o":41.65,"h":43.55,"l":41.53,"c":41.82,"v":802400},{"d":"2022-02-11","o":42.01,"h":42.64,"l":40.97,"c":41.5,"v":543900},{"d":"2022-02-14","o":41.24,"h":41.82,"l":40.54,"c":41.25,"v":451700},{"d":"2022-02-15","o":41.55,"h":42.7,"l":41.55,"c":42.64,"v":558800},{"d":"2022-02-16","o":42.46,"h":42.82,"l":41.9,"c":42.45,"v":518200},{"d":"2022-02-17","o":42.33,"h":42.4,"l":39.15,"c":39.25,"v":1185900},{"d":"2022-02-18","o":38.64,"h":39.18,"l":37.3,"c":37.46,"v":1013800},{"d":"2022-02-22","o":36.8,"h":37.28,"l":35.73,"c":36.48,"v":1299600},{"d":"2022-02-23","o":38,"h":40.44,"l":37.42,"c":38.92,"v":2342100},{"d":"2022-02-24","o":37.96,"h":41.51,"l":37.28,"c":41.33,"v":1196900},{"d":"2022-02-25","o":41.42,"h":44.19,"l":40.9,"c":43.11,"v":1282200},{"d":"2022-02-28","o":42.75,"h":44.26,"l":42.52,"c":44.15,"v":896500},{"d":"2022-03-01","o":43.86,"h":45.65,"l":42.79,"c":43.21,"v":1269000},{"d":"2022-03-02","o":43.13,"h":43.45,"l":41.7,"c":42.04,"v":765900},{"d":"2022-03-03","o":42.15,"h":42.77,"l":41.37,"c":42.77,"v":670900},{"d":"2022-03-04","o":42.28,"h":43.26,"l":41.86,"c":42.74,"v":697900},{"d":"2022-03-07","o":42.5,"h":42.67,"l":40.97,"c":41.27,"v":591800},{"d":"2022-03-08","o":41.06,"h":41.67,"l":39.94,"c":40.39,"v":477300},{"d":"2022-03-09","o":41.38,"h":41.81,"l":40.65,"c":40.99,"v":548900},{"d":"2022-03-10","o":40.41,"h":41.35,"l":39.91,"c":40.76,"v":658400},{"d":"2022-03-11","o":40.44,"h":40.64,"l":39.34,"c":39.51,"v":739700},{"d":"2022-03-14","o":39.21,"h":40.09,"l":38.21,"c":39.61,"v":801900},{"d":"2022-03-15","o":39.64,"h":42.07,"l":39.39,"c":41.63,"v":567900},{"d":"2022-03-16","o":41.87,"h":44.97,"l":41.87,"c":44.96,"v":875900},{"d":"2022-03-17","o":44.5,"h":46.52,"l":44.29,"c":46.42,"v":896000},{"d":"2022-03-18","o":46.36,"h":47.24,"l":46.08,"c":46.83,"v":1099900},{"d":"2022-03-21","o":46.87,"h":47.15,"l":45.09,"c":45.58,"v":724300},{"d":"2022-03-22","o":45.92,"h":46.96,"l":45.58,"c":46.54,"v":565600},{"d":"2022-03-23","o":45.89,"h":46,"l":42.92,"c":42.97,"v":894100},{"d":"2022-03-24","o":43.15,"h":43.94,"l":42.57,"c":43.34,"v":449400},{"d":"2022-03-25","o":43.25,"h":44.61,"l":42.62,"c":44.36,"v":721800},{"d":"2022-03-28","o":43.8,"h":44.67,"l":43.65,"c":44.41,"v":250200},{"d":"2022-03-29","o":44.71,"h":45.34,"l":43.53,"c":44.85,"v":670800},{"d":"2022-03-30","o":44.65,"h":45.2,"l":43.94,"c":44.71,"v":793800},{"d":"2022-03-31","o":44.97,"h":45.32,"l":43.93,"c":44.02,"v":796900},{"d":"2022-04-01","o":44.2,"h":44.35,"l":41.86,"c":43.48,"v":871300},{"d":"2022-04-04","o":43.28,"h":43.44,"l":41.74,"c":42.88,"v":622000},{"d":"2022-04-05","o":43.05,"h":43.48,"l":40.96,"c":41.09,"v":902100},{"d":"2022-04-06","o":40.93,"h":42.1,"l":40.44,"c":41.1,"v":787800},{"d":"2022-04-07","o":40.89,"h":41.71,"l":39.72,"c":41.4,"v":798100},{"d":"2022-04-08","o":41.45,"h":43.51,"l":41.39,"c":42.39,"v":849100},{"d":"2022-04-11","o":42.34,"h":43.71,"l":42.1,"c":42.43,"v":965300},{"d":"2022-04-12","o":42.62,"h":43.02,"l":42.26,"c":43,"v":614200},{"d":"2022-04-13","o":43.07,"h":44.1,"l":42.87,"c":43.76,"v":451500},{"d":"2022-04-14","o":44.08,"h":44.84,"l":43.03,"c":43.65,"v":666900},{"d":"2022-04-18","o":43.06,"h":43.69,"l":42.69,"c":43.14,"v":568500},{"d":"2022-04-19","o":43.1,"h":43.73,"l":42.18,"c":42.23,"v":662100},{"d":"2022-04-20","o":42.39,"h":43.51,"l":41.3,"c":41.36,"v":534700},{"d":"2022-04-21","o":41.4,"h":42.12,"l":40.52,"c":41.71,"v":572500},{"d":"2022-04-22","o":41.5,"h":41.5,"l":38.87,"c":39.67,"v":816700},{"d":"2022-04-25","o":39.22,"h":39.35,"l":37.31,"c":38.45,"v":1185500},{"d":"2022-04-26","o":38.48,"h":39.2,"l":37.76,"c":37.87,"v":1674200},{"d":"2022-04-27","o":37.8,"h":38.17,"l":36.78,"c":36.78,"v":892300},{"d":"2022-04-28","o":36.78,"h":37.45,"l":36.26,"c":36.76,"v":583500},{"d":"2022-04-29","o":36.34,"h":37.37,"l":35.29,"c":35.49,"v":892300},{"d":"2022-05-02","o":35.44,"h":36.27,"l":34.93,"c":35.54,"v":1021800},{"d":"2022-05-03","o":35.54,"h":36.71,"l":34.82,"c":36.15,"v":1298800},{"d":"2022-05-04","o":37.85,"h":39.72,"l":36.85,"c":39.19,"v":1693300},{"d":"2022-05-05","o":38.52,"h":39.92,"l":37.21,"c":37.95,"v":1427000},{"d":"2022-05-06","o":37.95,"h":38.25,"l":36.2,"c":37.22,"v":939500},{"d":"2022-05-09","o":36.35,"h":36.9,"l":35.61,"c":36.38,"v":817500},{"d":"2022-05-10","o":36.65,"h":37.95,"l":36.33,"c":37.62,"v":1150100},{"d":"2022-05-11","o":37.39,"h":38.13,"l":35.7,"c":35.77,"v":1002900},{"d":"2022-05-12","o":35.32,"h":35.88,"l":34.06,"c":35.17,"v":774500},{"d":"2022-05-13","o":35.15,"h":36.23,"l":34.96,"c":36.05,"v":497000},{"d":"2022-05-16","o":36.08,"h":36.31,"l":34.92,"c":35.12,"v":639200},{"d":"2022-05-17","o":35.62,"h":36.21,"l":35.18,"c":36.04,"v":510500},{"d":"2022-05-18","o":35.78,"h":36.34,"l":34.7,"c":35.09,"v":949500},{"d":"2022-05-19","o":34.53,"h":35.63,"l":33.72,"c":35.46,"v":854600},{"d":"2022-05-20","o":35.71,"h":35.93,"l":33.28,"c":35.1,"v":1109200},{"d":"2022-05-23","o":35.13,"h":35.35,"l":33.64,"c":34.62,"v":698900},{"d":"2022-05-24","o":34.36,"h":34.55,"l":32.73,"c":33.69,"v":599200},{"d":"2022-05-25","o":33.84,"h":34.63,"l":33.34,"c":33.81,"v":534800},{"d":"2022-05-26","o":33.77,"h":34.7,"l":33.37,"c":34.49,"v":581000},{"d":"2022-05-27","o":34.78,"h":35.6,"l":34.64,"c":35.44,"v":472600},{"d":"2022-05-31","o":35.26,"h":35.62,"l":34.46,"c":34.88,"v":624400},{"d":"2022-06-01","o":35.25,"h":35.51,"l":33.56,"c":34.04,"v":534800},{"d":"2022-06-02","o":34.07,"h":34.07,"l":33.06,"c":33.69,"v":448400},{"d":"2022-06-03","o":33.62,"h":33.87,"l":33.08,"c":33.19,"v":443900},{"d":"2022-06-06","o":33.31,"h":33.81,"l":33.05,"c":33.55,"v":454600},{"d":"2022-06-07","o":33.75,"h":34.52,"l":33.4,"c":34.51,"v":534700},{"d":"2022-06-08","o":34.15,"h":34.71,"l":32.8,"c":33.03,"v":609900},{"d":"2022-06-09","o":32.81,"h":32.88,"l":32.24,"c":32.6,"v":633800},{"d":"2022-06-10","o":32.13,"h":32.99,"l":32.04,"c":32.64,"v":439200},{"d":"2022-06-13","o":31.75,"h":32.24,"l":30.9,"c":31.32,"v":638700},{"d":"2022-06-14","o":31.15,"h":31.53,"l":30.3,"c":31.01,"v":837500},{"d":"2022-06-15","o":31.25,"h":31.65,"l":30.46,"c":30.88,"v":610400},{"d":"2022-06-16","o":30,"h":30.46,"l":29.5,"c":29.71,"v":629500},{"d":"2022-06-17","o":30.31,"h":30.96,"l":30.05,"c":30.13,"v":970500},{"d":"2022-06-21","o":30.6,"h":30.7,"l":30.16,"c":30.55,"v":870800},{"d":"2022-06-22","o":30.38,"h":31.07,"l":30.36,"c":30.62,"v":738800},{"d":"2022-06-23","o":30.48,"h":33.05,"l":30.48,"c":32.97,"v":850500},{"d":"2022-06-24","o":33.13,"h":34.14,"l":32.57,"c":33.37,"v":2144600},{"d":"2022-06-27","o":33.66,"h":33.68,"l":32.77,"c":33.08,"v":501000},{"d":"2022-06-28","o":33.44,"h":33.66,"l":31.95,"c":32.19,"v":454400},{"d":"2022-06-29","o":32.11,"h":32.17,"l":31.42,"c":31.97,"v":404700},{"d":"2022-06-30","o":31.49,"h":32.03,"l":30.78,"c":31.45,"v":695400},{"d":"2022-07-01","o":31.31,"h":32.4,"l":30.97,"c":32.38,"v":515700},{"d":"2022-07-05","o":31.93,"h":32.79,"l":31.06,"c":32.65,"v":528500},{"d":"2022-07-06","o":32.19,"h":32.71,"l":31.59,"c":31.81,"v":527400},{"d":"2022-07-07","o":31.96,"h":32.54,"l":31.54,"c":32.47,"v":469400},{"d":"2022-07-08","o":32.85,"h":33.12,"l":32.12,"c":32.7,"v":568500},{"d":"2022-07-11","o":32.65,"h":32.65,"l":31.4,"c":31.44,"v":403900},{"d":"2022-07-12","o":31.09,"h":31.91,"l":30.88,"c":31.33,"v":440100},{"d":"2022-07-13","o":30.78,"h":31.08,"l":30.04,"c":30.87,"v":688800},{"d":"2022-07-14","o":30.47,"h":31.16,"l":30.01,"c":30.98,"v":406300},{"d":"2022-07-15","o":31.76,"h":32.14,"l":30.96,"c":32.08,"v":351500},{"d":"2022-07-18","o":33,"h":33,"l":32.16,"c":32.21,"v":426200},{"d":"2022-07-19","o":32.48,"h":34.63,"l":32.35,"c":34.43,"v":977200},{"d":"2022-07-20","o":34.59,"h":35.79,"l":34.2,"c":34.6,"v":900600},{"d":"2022-07-21","o":33.93,"h":35.25,"l":33.56,"c":35.09,"v":556700},{"d":"2022-07-22","o":35.24,"h":35.88,"l":34.79,"c":35.83,"v":641500},{"d":"2022-07-25","o":35.89,"h":36.25,"l":35.42,"c":35.8,"v":544900},{"d":"2022-07-26","o":35.7,"h":35.9,"l":34.58,"c":35.06,"v":590600},{"d":"2022-07-27","o":35.15,"h":35.56,"l":34.36,"c":35.33,"v":539600},{"d":"2022-07-28","o":35.41,"h":35.91,"l":35.1,"c":35.71,"v":282000},{"d":"2022-07-29","o":35.53,"h":35.74,"l":34.62,"c":35.41,"v":802600},{"d":"2022-08-01","o":35.12,"h":36.77,"l":34.95,"c":36.57,"v":629400},{"d":"2022-08-02","o":36.73,"h":37.03,"l":36.16,"c":36.64,"v":876700},{"d":"2022-08-03","o":33,"h":34.18,"l":31.51,"c":32.42,"v":2363200},{"d":"2022-08-04","o":32.42,"h":33.4,"l":31.92,"c":32.67,"v":831200},{"d":"2022-08-05","o":31.89,"h":32.78,"l":31.89,"c":32.71,"v":453600},{"d":"2022-08-08","o":32.87,"h":34.69,"l":32.8,"c":34.19,"v":748900},{"d":"2022-08-09","o":33.98,"h":34.53,"l":33.14,"c":33.27,"v":777100},{"d":"2022-08-10","o":33.72,"h":34.81,"l":33.55,"c":34.6,"v":598000},{"d":"2022-08-11","o":35.02,"h":35.48,"l":34.32,"c":34.45,"v":479000},{"d":"2022-08-12","o":34.61,"h":35.62,"l":34.6,"c":35.57,"v":414300},{"d":"2022-08-15","o":35.53,"h":35.74,"l":35.03,"c":35.28,"v":529100},{"d":"2022-08-16","o":35.17,"h":35.49,"l":34.01,"c":34.06,"v":558600},{"d":"2022-08-17","o":33.73,"h":34.13,"l":32.83,"c":34,"v":411800},{"d":"2022-08-18","o":34.17,"h":34.17,"l":33.55,"c":33.64,"v":389900},{"d":"2022-08-19","o":33.65,"h":33.65,"l":31.31,"c":31.45,"v":824100},{"d":"2022-08-22","o":31,"h":31.69,"l":30.88,"c":30.95,"v":542500},{"d":"2022-08-23","o":30.61,"h":30.92,"l":30.07,"c":30.59,"v":558800},{"d":"2022-08-24","o":30.68,"h":31.03,"l":30.4,"c":30.69,"v":510100},{"d":"2022-08-25","o":30.58,"h":31.63,"l":30.41,"c":31.62,"v":425200},{"d":"2022-08-26","o":31.76,"h":31.76,"l":30.32,"c":30.34,"v":529300},{"d":"2022-08-29","o":30.04,"h":30.67,"l":29.78,"c":30.35,"v":469000},{"d":"2022-08-30","o":30.67,"h":30.67,"l":29.48,"c":29.65,"v":429600},{"d":"2022-08-31","o":29.68,"h":29.89,"l":29.18,"c":29.51,"v":488000},{"d":"2022-09-01","o":29.24,"h":29.41,"l":27.71,"c":27.85,"v":1065500},{"d":"2022-09-02","o":28.22,"h":28.23,"l":26.89,"c":27.19,"v":1025400},{"d":"2022-09-06","o":27.14,"h":27.28,"l":26.64,"c":27.14,"v":769600},{"d":"2022-09-07","o":27.12,"h":27.73,"l":26.75,"c":27.62,"v":733800},{"d":"2022-09-08","o":27.36,"h":27.97,"l":27.35,"c":27.68,"v":474000},{"d":"2022-09-09","o":27.76,"h":28.24,"l":27.6,"c":28.21,"v":342100},{"d":"2022-09-12","o":28.53,"h":29.39,"l":28.39,"c":29.17,"v":417700},{"d":"2022-09-13","o":28.27,"h":28.27,"l":26.67,"c":26.95,"v":898400},{"d":"2022-09-14","o":26.8,"h":27.01,"l":24.86,"c":25.28,"v":1070000},{"d":"2022-09-15","o":25.14,"h":25.94,"l":24.79,"c":24.91,"v":581900},{"d":"2022-09-16","o":24.72,"h":25.57,"l":24.29,"c":25.17,"v":1301000},{"d":"2022-09-19","o":25,"h":25.68,"l":24.82,"c":25.66,"v":812000},{"d":"2022-09-20","o":25.43,"h":25.64,"l":24.9,"c":25.13,"v":621000},{"d":"2022-09-21","o":25.29,"h":26.37,"l":25.16,"c":25.36,"v":1010300},{"d":"2022-09-22","o":25.09,"h":25.42,"l":24.89,"c":25.22,"v":585600},{"d":"2022-09-23","o":25.08,"h":25.7,"l":24.81,"c":25.68,"v":881300},{"d":"2022-09-26","o":25.41,"h":26,"l":25.03,"c":25.13,"v":654700},{"d":"2022-09-27","o":25.38,"h":25.44,"l":24.88,"c":25,"v":585500},{"d":"2022-09-28","o":25.35,"h":25.51,"l":24.86,"c":25.19,"v":584300},{"d":"2022-09-29","o":24.97,"h":25.26,"l":24.82,"c":25.14,"v":793800},{"d":"2022-09-30","o":25.27,"h":25.51,"l":24.09,"c":24.1,"v":728500},{"d":"2022-10-03","o":24.02,"h":24.6,"l":23.65,"c":24.39,"v":529500},{"d":"2022-10-04","o":24.77,"h":25.48,"l":24.77,"c":25.23,"v":504700},{"d":"2022-10-05","o":24.76,"h":25.09,"l":24.4,"c":24.91,"v":378500},{"d":"2022-10-06","o":24.81,"h":24.94,"l":23.55,"c":23.67,"v":445500},{"d":"2022-10-07","o":23.26,"h":23.31,"l":22.49,"c":22.77,"v":628500},{"d":"2022-10-10","o":22.93,"h":23.15,"l":22.56,"c":23.04,"v":420500},{"d":"2022-10-11","o":23.04,"h":23.57,"l":22.44,"c":23.22,"v":537800},{"d":"2022-10-12","o":18.48,"h":18.51,"l":14.1,"c":15.1,"v":6417500},{"d":"2022-10-13","o":14.36,"h":15.5,"l":14.31,"c":15.37,"v":2788200},{"d":"2022-10-14","o":15.29,"h":15.42,"l":14.82,"c":15.39,"v":1642700},{"d":"2022-10-17","o":15.68,"h":16.87,"l":15.67,"c":16.52,"v":1687300},{"d":"2022-10-18","o":16.89,"h":17.59,"l":16.45,"c":16.67,"v":1749600},{"d":"2022-10-19","o":16.76,"h":16.85,"l":15.93,"c":16.21,"v":1092900},{"d":"2022-10-20","o":16.16,"h":16.23,"l":15.59,"c":15.64,"v":765400},{"d":"2022-10-21","o":15.56,"h":15.79,"l":15.07,"c":15.65,"v":992000},{"d":"2022-10-24","o":15.59,"h":15.93,"l":15.42,"c":15.48,"v":679200},{"d":"2022-10-25","o":15.41,"h":16.86,"l":15.41,"c":16.75,"v":1142100},{"d":"2022-10-26","o":16.99,"h":17.87,"l":16.97,"c":17.21,"v":978300},{"d":"2022-10-27","o":17.18,"h":17.49,"l":16.82,"c":16.94,"v":796100},{"d":"2022-10-28","o":17.03,"h":17.7,"l":16.87,"c":17.61,"v":743400},{"d":"2022-10-31","o":17.38,"h":17.51,"l":16.78,"c":17,"v":850500},{"d":"2022-11-01","o":17.36,"h":18.01,"l":17.03,"c":17.55,"v":1204400},{"d":"2022-11-02","o":17.68,"h":19.75,"l":17.68,"c":18.41,"v":2127600},{"d":"2022-11-03","o":18.47,"h":18.89,"l":17.4,"c":18.23,"v":907800},{"d":"2022-11-04","o":18.57,"h":19.26,"l":18.21,"c":19.14,"v":825300},{"d":"2022-11-07","o":19.29,"h":19.37,"l":18.79,"c":19.16,"v":1167100},{"d":"2022-11-08","o":19.03,"h":19.18,"l":18.39,"c":18.97,"v":830300},{"d":"2022-11-09","o":18.81,"h":19.07,"l":18.33,"c":18.51,"v":1101000},{"d":"2022-11-10","o":19.45,"h":21.63,"l":19.32,"c":21.29,"v":1555000},{"d":"2022-11-11","o":21.21,"h":22.13,"l":20.96,"c":21.22,"v":1595700},{"d":"2022-11-14","o":21.1,"h":21.2,"l":20.09,"c":20.3,"v":911600},{"d":"2022-11-15","o":20.58,"h":20.92,"l":20.06,"c":20.3,"v":580100},{"d":"2022-11-16","o":20.25,"h":20.25,"l":19.04,"c":19.62,"v":791200},{"d":"2022-11-17","o":19.41,"h":19.66,"l":18.86,"c":19.57,"v":867200},{"d":"2022-11-18","o":20.07,"h":20.39,"l":19.46,"c":19.66,"v":398100},{"d":"2022-11-21","o":19.51,"h":19.6,"l":19.2,"c":19.44,"v":334400},{"d":"2022-11-22","o":19.5,"h":19.87,"l":19.31,"c":19.68,"v":308200},{"d":"2022-11-23","o":19.66,"h":19.99,"l":19.6,"c":19.93,"v":291900},{"d":"2022-11-25","o":19.95,"h":20.12,"l":19.81,"c":19.84,"v":149900},{"d":"2022-11-28","o":19.76,"h":19.9,"l":19.03,"c":19.17,"v":473900},{"d":"2022-11-29","o":19.2,"h":20.01,"l":19.12,"c":19.78,"v":602100},{"d":"2022-11-30","o":19.75,"h":20.64,"l":19.18,"c":20.61,"v":948200},{"d":"2022-12-01","o":20.85,"h":21.32,"l":20.19,"c":20.4,"v":918700},{"d":"2022-12-02","o":20.18,"h":21.14,"l":20.07,"c":21.03,"v":657100},{"d":"2022-12-05","o":20.91,"h":21.19,"l":20.62,"c":20.73,"v":462100},{"d":"2022-12-06","o":20.77,"h":21.04,"l":20.05,"c":20.37,"v":712300},{"d":"2022-12-07","o":20.38,"h":21.31,"l":20.38,"c":21.07,"v":868700},{"d":"2022-12-08","o":21.27,"h":21.53,"l":20.95,"c":21.51,"v":780000},{"d":"2022-12-09","o":21.46,"h":21.89,"l":21.18,"c":21.18,"v":330000},{"d":"2022-12-12","o":21.18,"h":21.18,"l":20.68,"c":21.1,"v":468900},{"d":"2022-12-13","o":21.61,"h":22.44,"l":21.11,"c":21.19,"v":1141800},{"d":"2022-12-14","o":21.02,"h":21.62,"l":20.7,"c":21.11,"v":523300},{"d":"2022-12-15","o":20.67,"h":20.77,"l":19.91,"c":19.92,"v":852900},{"d":"2022-12-16","o":19.64,"h":19.94,"l":19.17,"c":19.6,"v":2182300},{"d":"2022-12-19","o":19.54,"h":19.84,"l":19.07,"c":19.11,"v":722700},{"d":"2022-12-20","o":19.02,"h":19.32,"l":18.62,"c":19.04,"v":529200},{"d":"2022-12-21","o":19.3,"h":19.62,"l":19.3,"c":19.51,"v":685700},{"d":"2022-12-22","o":19.38,"h":19.39,"l":18.91,"c":19.32,"v":1158600},{"d":"2022-12-23","o":19.2,"h":19.6,"l":19.2,"c":19.47,"v":522100},{"d":"2022-12-27","o":19.44,"h":19.74,"l":19.03,"c":19.73,"v":596000},{"d":"2022-12-28","o":19.87,"h":19.99,"l":19.27,"c":19.3,"v":1096100},{"d":"2022-12-29","o":19.49,"h":19.93,"l":19.4,"c":19.44,"v":436700},{"d":"2022-12-30","o":19.2,"h":19.55,"l":19.09,"c":19.53,"v":632600},{"d":"2023-01-03","o":19.84,"h":20.47,"l":19,"c":19.6,"v":753600},{"d":"2023-01-04","o":19.73,"h":20.52,"l":19.73,"c":20.4,"v":743500},{"d":"2023-01-05","o":20.2,"h":20.46,"l":19.08,"c":19.44,"v":727600},{"d":"2023-01-06","o":19.7,"h":20.54,"l":19.24,"c":19.97,"v":1294900},{"d":"2023-01-09","o":20.08,"h":20.6,"l":19.81,"c":19.87,"v":663500},{"d":"2023-01-10","o":19.65,"h":20.12,"l":19.63,"c":20.1,"v":315000},{"d":"2023-01-11","o":20.22,"h":20.31,"l":19.52,"c":19.98,"v":836100},{"d":"2023-01-12","o":20.09,"h":20.09,"l":19.5,"c":19.74,"v":486500},{"d":"2023-01-13","o":19.72,"h":20.37,"l":19.47,"c":20.27,"v":1007400},{"d":"2023-01-17","o":20.11,"h":20.73,"l":19.88,"c":20.66,"v":371000},{"d":"2023-01-18","o":20.69,"h":20.94,"l":20.04,"c":20.06,"v":594400},{"d":"2023-01-19","o":19.82,"h":20.52,"l":19.57,"c":20.36,"v":593100},{"d":"2023-01-20","o":20.56,"h":20.84,"l":20.13,"c":20.7,"v":491000},{"d":"2023-01-23","o":20.63,"h":21.12,"l":20.3,"c":20.35,"v":726100},{"d":"2023-01-24","o":20.14,"h":20.46,"l":19.39,"c":19.47,"v":754500},{"d":"2023-01-25","o":19.25,"h":19.78,"l":18.92,"c":19.76,"v":847100},{"d":"2023-01-26","o":19.97,"h":20.45,"l":19.91,"c":20.45,"v":631100},{"d":"2023-01-27","o":20.47,"h":20.94,"l":20.33,"c":20.67,"v":515100},{"d":"2023-01-30","o":20.45,"h":20.74,"l":19.22,"c":19.28,"v":724500},{"d":"2023-01-31","o":19.31,"h":19.83,"l":19.31,"c":19.74,"v":700800},{"d":"2023-02-01","o":19.73,"h":20.75,"l":19.41,"c":20.52,"v":910800},{"d":"2023-02-02","o":20.71,"h":22.69,"l":20.71,"c":22.48,"v":1397100},{"d":"2023-02-03","o":22.07,"h":22.61,"l":21.89,"c":22.39,"v":828800},{"d":"2023-02-06","o":22.2,"h":22.23,"l":21.53,"c":21.89,"v":1028500},{"d":"2023-02-07","o":21.71,"h":22.36,"l":21.58,"c":22.22,"v":832700},{"d":"2023-02-08","o":22.05,"h":22.5,"l":21.95,"c":22.41,"v":552200},{"d":"2023-02-09","o":22.72,"h":22.86,"l":21.02,"c":21.17,"v":641400},{"d":"2023-02-10","o":20.99,"h":21.77,"l":20.92,"c":21.06,"v":748800},{"d":"2023-02-13","o":21.1,"h":21.2,"l":20.58,"c":21.1,"v":551700},{"d":"2023-02-14","o":20.91,"h":21.04,"l":20.54,"c":20.83,"v":377700},{"d":"2023-02-15","o":20.68,"h":21.03,"l":20.61,"c":21.02,"v":509900},{"d":"2023-02-16","o":20.6,"h":21.39,"l":20.41,"c":21.13,"v":400200},{"d":"2023-02-17","o":21.18,"h":21.22,"l":20.43,"c":20.48,"v":481800},{"d":"2023-02-21","o":20.02,"h":20.22,"l":19.54,"c":19.68,"v":501800},{"d":"2023-02-22","o":19.65,"h":20.31,"l":19.65,"c":19.83,"v":638300},{"d":"2023-02-23","o":19.89,"h":20.14,"l":19.68,"c":20.06,"v":504100},{"d":"2023-02-24","o":19.7,"h":19.78,"l":19.21,"c":19.28,"v":614300},{"d":"2023-02-27","o":19.72,"h":19.79,"l":19.06,"c":19.61,"v":1064600},{"d":"2023-02-28","o":16.6,"h":16.6,"l":15.1,"c":15.33,"v":5302000},{"d":"2023-03-01","o":15.15,"h":15.7,"l":15.15,"c":15.44,"v":3262800},{"d":"2023-03-02","o":15.19,"h":16.61,"l":15.01,"c":16.4,"v":4332700},{"d":"2023-03-03","o":16.64,"h":16.95,"l":16,"c":16.9,"v":1520800},{"d":"2023-03-06","o":16.9,"h":17.1,"l":15.26,"c":15.51,"v":1831200},{"d":"2023-03-07","o":15.44,"h":15.59,"l":14.34,"c":14.5,"v":1358800},{"d":"2023-03-08","o":14.51,"h":14.85,"l":14.43,"c":14.62,"v":823200},{"d":"2023-03-09","o":14.63,"h":14.67,"l":13.94,"c":13.98,"v":1098900},{"d":"2023-03-10","o":13.89,"h":14.04,"l":13.28,"c":13.33,"v":1140400},{"d":"2023-03-13","o":12.96,"h":13.68,"l":12.82,"c":13.46,"v":1243700},{"d":"2023-03-14","o":13.69,"h":13.83,"l":12.74,"c":13.06,"v":1142000},{"d":"2023-03-15","o":12.78,"h":13.02,"l":12.51,"c":12.87,"v":893500},{"d":"2023-03-16","o":12.67,"h":13.15,"l":12.47,"c":12.86,"v":753500},{"d":"2023-03-17","o":12.84,"h":13.1,"l":12.61,"c":12.66,"v":3316400},{"d":"2023-03-20","o":12.65,"h":13.06,"l":12.59,"c":12.6,"v":945400},{"d":"2023-03-21","o":12.84,"h":13.61,"l":12.81,"c":13.51,"v":1455100},{"d":"2023-03-22","o":13.5,"h":13.84,"l":12.96,"c":12.97,"v":1010700},{"d":"2023-03-23","o":12.98,"h":13.16,"l":12.07,"c":12.11,"v":737600},{"d":"2023-03-24","o":11.83,"h":12.42,"l":11.79,"c":12.36,"v":1036100},{"d":"2023-03-27","o":12.73,"h":12.91,"l":12.56,"c":12.71,"v":779100},{"d":"2023-03-28","o":12.65,"h":13.07,"l":12.64,"c":13.01,"v":565700},{"d":"2023-03-29","o":13.2,"h":13.71,"l":13.06,"c":13.65,"v":804600},{"d":"2023-03-30","o":13.89,"h":14.16,"l":13.59,"c":14.1,"v":855700},{"d":"2023-03-31","o":14.28,"h":14.65,"l":14.27,"c":14.55,"v":1211900},{"d":"2023-04-03","o":14.58,"h":14.75,"l":14.35,"c":14.75,"v":981600},{"d":"2023-04-04","o":14.89,"h":14.89,"l":14.4,"c":14.72,"v":750900},{"d":"2023-04-05","o":14.65,"h":14.88,"l":14.6,"c":14.68,"v":874400},{"d":"2023-04-06","o":14.75,"h":14.97,"l":14.66,"c":14.84,"v":443100},{"d":"2023-04-10","o":14.73,"h":14.92,"l":14.58,"c":14.89,"v":683900},{"d":"2023-04-11","o":14.95,"h":15.33,"l":14.95,"c":14.98,"v":428900},{"d":"2023-04-12","o":15.12,"h":15.12,"l":14.43,"c":14.5,"v":816400},{"d":"2023-04-13","o":14.64,"h":14.74,"l":14.42,"c":14.66,"v":776100},{"d":"2023-04-14","o":14.76,"h":14.91,"l":14.49,"c":14.5,"v":612700},{"d":"2023-04-17","o":14.43,"h":14.74,"l":14.43,"c":14.72,"v":364500},{"d":"2023-04-18","o":14.78,"h":14.78,"l":14.29,"c":14.33,"v":730500},{"d":"2023-04-19","o":14.22,"h":14.81,"l":14.15,"c":14.79,"v":504700},{"d":"2023-04-20","o":14.64,"h":15.28,"l":14.57,"c":15.1,"v":590600},{"d":"2023-04-21","o":15.29,"h":15.91,"l":15.27,"c":15.59,"v":708300},{"d":"2023-04-24","o":15.55,"h":16.13,"l":15.42,"c":16.04,"v":744000},{"d":"2023-04-25","o":15.78,"h":15.94,"l":15.38,"c":15.39,"v":634400},{"d":"2023-04-26","o":15.19,"h":15.4,"l":14.48,"c":14.61,"v":725700},{"d":"2023-04-27","o":14.73,"h":14.93,"l":14.46,"c":14.66,"v":603400},{"d":"2023-04-28","o":14.66,"h":15.64,"l":14.66,"c":15.54,"v":719600},{"d":"2023-05-01","o":15.52,"h":15.99,"l":15.48,"c":15.51,"v":609900},{"d":"2023-05-02","o":14.88,"h":15,"l":14.33,"c":14.34,"v":952700},{"d":"2023-05-03","o":14.37,"h":14.46,"l":13.84,"c":14.12,"v":1038900},{"d":"2023-05-04","o":14.01,"h":14.01,"l":13.34,"c":13.55,"v":1588100},{"d":"2023-05-05","o":18.3,"h":19.24,"l":16.89,"c":18.63,"v":2961600},{"d":"2023-05-08","o":19.23,"h":19.37,"l":17.74,"c":17.78,"v":1157000},{"d":"2023-05-09","o":17.62,"h":18.08,"l":17.52,"c":17.59,"v":736900},{"d":"2023-05-10","o":17.95,"h":18.43,"l":17.6,"c":18.39,"v":742700},{"d":"2023-05-11","o":18.25,"h":18.7,"l":18.2,"c":18.61,"v":553500},{"d":"2023-05-12","o":18.67,"h":18.9,"l":18.27,"c":18.73,"v":515300},{"d":"2023-05-15","o":18.84,"h":19.03,"l":18.6,"c":18.98,"v":516800},{"d":"2023-05-16","o":18.65,"h":19.48,"l":18.59,"c":19.3,"v":659000},{"d":"2023-05-17","o":19.5,"h":19.76,"l":18.98,"c":19.67,"v":657200},{"d":"2023-05-18","o":19.68,"h":20.22,"l":19.47,"c":20.13,"v":698700},{"d":"2023-05-19","o":20.3,"h":20.49,"l":19.96,"c":20.28,"v":769900},{"d":"2023-05-22","o":20.42,"h":20.95,"l":20.04,"c":20.89,"v":590500},{"d":"2023-05-23","o":20.74,"h":21.49,"l":20.29,"c":20.3,"v":580900},{"d":"2023-05-24","o":20.1,"h":20.26,"l":19.69,"c":19.8,"v":445700},{"d":"2023-05-25","o":19.7,"h":20.01,"l":19.37,"c":19.9,"v":435200},{"d":"2023-05-26","o":19.97,"h":20.49,"l":19.8,"c":20.35,"v":401800},{"d":"2023-05-30","o":20.28,"h":20.28,"l":19.49,"c":19.5,"v":500100},{"d":"2023-05-31","o":19.33,"h":20.4,"l":19.25,"c":20.31,"v":799500},{"d":"2023-06-01","o":20.31,"h":20.89,"l":20.22,"c":20.56,"v":596000},{"d":"2023-06-02","o":21,"h":21.4,"l":20.78,"c":21.33,"v":530600},{"d":"2023-06-05","o":21.01,"h":21.29,"l":20.51,"c":21.1,"v":503800},{"d":"2023-06-06","o":21.11,"h":21.11,"l":20.45,"c":20.77,"v":719600},{"d":"2023-06-07","o":20.99,"h":21.85,"l":20.79,"c":21.71,"v":671300},{"d":"2023-06-08","o":21.52,"h":21.52,"l":20.69,"c":21.33,"v":715800},{"d":"2023-06-09","o":21.23,"h":21.26,"l":20.52,"c":20.65,"v":660600},{"d":"2023-06-12","o":20.53,"h":20.54,"l":19.89,"c":20.04,"v":660000},{"d":"2023-06-13","o":20.06,"h":20.27,"l":19.68,"c":19.75,"v":653500},{"d":"2023-06-14","o":19.75,"h":20.02,"l":18.75,"c":18.9,"v":903200},{"d":"2023-06-15","o":18.79,"h":19.44,"l":18.68,"c":19.32,"v":756300},{"d":"2023-06-16","o":19.61,"h":19.61,"l":19.05,"c":19.34,"v":2351700},{"d":"2023-06-20","o":19.2,"h":19.39,"l":18.88,"c":18.94,"v":748400},{"d":"2023-06-21","o":18.89,"h":19.55,"l":18.77,"c":19.23,"v":882800},{"d":"2023-06-22","o":19.35,"h":19.45,"l":18.92,"c":19.3,"v":863700},{"d":"2023-06-23","o":19.03,"h":19.23,"l":18.39,"c":18.64,"v":1053400},{"d":"2023-06-26","o":18.66,"h":18.93,"l":18.59,"c":18.71,"v":458100},{"d":"2023-06-27","o":18.59,"h":18.92,"l":18.14,"c":18.85,"v":947200},{"d":"2023-06-28","o":18.86,"h":19.24,"l":18.61,"c":19.23,"v":792800},{"d":"2023-06-29","o":19.3,"h":19.66,"l":19,"c":19.1,"v":497500},{"d":"2023-06-30","o":19.36,"h":19.54,"l":18.8,"c":19.04,"v":1200500},{"d":"2023-07-03","o":18.85,"h":19.13,"l":18.54,"c":18.73,"v":222600},{"d":"2023-07-05","o":18.55,"h":18.55,"l":17.82,"c":17.83,"v":576700},{"d":"2023-07-06","o":17.53,"h":17.9,"l":17.42,"c":17.88,"v":618900},{"d":"2023-07-07","o":17.99,"h":18.3,"l":17.66,"c":17.75,"v":665100},{"d":"2023-07-10","o":17.83,"h":18.26,"l":17.77,"c":18.05,"v":564900},{"d":"2023-07-11","o":18.17,"h":18.4,"l":17.99,"c":18.31,"v":353000},{"d":"2023-07-12","o":18.65,"h":18.73,"l":18.41,"c":18.48,"v":415100},{"d":"2023-07-13","o":18.53,"h":19.13,"l":18.52,"c":19.1,"v":455600},{"d":"2023-07-14","o":19.07,"h":19.29,"l":18.75,"c":19.15,"v":406800},{"d":"2023-07-17","o":19.08,"h":19.43,"l":18.91,"c":19.28,"v":426500},{"d":"2023-07-18","o":19.15,"h":19.56,"l":18.93,"c":19.15,"v":609700},{"d":"2023-07-19","o":19.36,"h":19.58,"l":19,"c":19.47,"v":520700},{"d":"2023-07-20","o":19.55,"h":19.55,"l":19,"c":19.39,"v":336200},{"d":"2023-07-21","o":19.55,"h":19.61,"l":19.04,"c":19.1,"v":482600},{"d":"2023-07-24","o":19,"h":19.21,"l":18.82,"c":19.15,"v":353300},{"d":"2023-07-25","o":19.1,"h":19.31,"l":19.05,"c":19.15,"v":367500},{"d":"2023-07-26","o":19.04,"h":19.32,"l":18.95,"c":19.1,"v":322200},{"d":"2023-07-27","o":19.2,"h":19.29,"l":18.25,"c":18.35,"v":511900},{"d":"2023-07-28","o":18.6,"h":18.66,"l":18.27,"c":18.41,"v":387600},{"d":"2023-07-31","o":18.45,"h":19.25,"l":18.45,"c":19.24,"v":659500},{"d":"2023-08-01","o":19.18,"h":19.38,"l":18.73,"c":19.24,"v":548000},{"d":"2023-08-02","o":18.93,"h":19.37,"l":18.71,"c":19.14,"v":570200},{"d":"2023-08-03","o":19.02,"h":19.2,"l":18.28,"c":18.78,"v":840000},{"d":"2023-08-04","o":18.18,"h":19.44,"l":17.77,"c":19.02,"v":1891800},{"d":"2023-08-07","o":18.57,"h":19.63,"l":18.57,"c":19.25,"v":930100},{"d":"2023-08-08","o":19.21,"h":19.57,"l":18.56,"c":18.86,"v":1462100},{"d":"2023-08-09","o":19.03,"h":20.52,"l":18.83,"c":20.36,"v":1023800},{"d":"2023-08-10","o":20.43,"h":20.85,"l":19.85,"c":20.2,"v":776100},{"d":"2023-08-11","o":20.19,"h":20.32,"l":19.92,"c":20.18,"v":472500},{"d":"2023-08-14","o":20.09,"h":20.09,"l":19.58,"c":19.63,"v":532100},{"d":"2023-08-15","o":19.55,"h":19.74,"l":19.08,"c":19.15,"v":623100},{"d":"2023-08-16","o":19.03,"h":19.26,"l":18.83,"c":19.01,"v":621200},{"d":"2023-08-17","o":19,"h":19.08,"l":17.26,"c":17.28,"v":1869400},{"d":"2023-08-18","o":17.08,"h":17.23,"l":16.21,"c":16.36,"v":1323500},{"d":"2023-08-21","o":16.45,"h":16.46,"l":15.69,"c":15.76,"v":905200},{"d":"2023-08-22","o":15.8,"h":16.18,"l":15.67,"c":15.87,"v":807700},{"d":"2023-08-23","o":15.81,"h":16.08,"l":15.71,"c":16.01,"v":685600},{"d":"2023-08-24","o":15.99,"h":16.74,"l":15.91,"c":16.49,"v":590500},{"d":"2023-08-25","o":16.6,"h":16.64,"l":16.17,"c":16.21,"v":367200},{"d":"2023-08-28","o":16.43,"h":16.78,"l":16.16,"c":16.41,"v":433400},{"d":"2023-08-29","o":16.6,"h":16.86,"l":16.27,"c":16.82,"v":532800},{"d":"2023-08-30","o":16.75,"h":17.19,"l":16.66,"c":17.17,"v":609400},{"d":"2023-08-31","o":17.23,"h":17.42,"l":16.87,"c":16.9,"v":509500},{"d":"2023-09-01","o":17.11,"h":18.02,"l":17.11,"c":17.5,"v":515600},{"d":"2023-09-05","o":17.12,"h":17.69,"l":17,"c":17.61,"v":583100},{"d":"2023-09-06","o":17.78,"h":18.2,"l":17.5,"c":18.04,"v":593200},{"d":"2023-09-07","o":17.93,"h":18.14,"l":16.77,"c":16.87,"v":942800},{"d":"2023-09-08","o":16.81,"h":17.04,"l":16.42,"c":16.73,"v":602200},{"d":"2023-09-11","o":16.87,"h":16.98,"l":16.41,"c":16.48,"v":468600},{"d":"2023-09-12","o":16.41,"h":16.6,"l":16.06,"c":16.26,"v":822600},{"d":"2023-09-13","o":16.28,"h":16.79,"l":16.2,"c":16.33,"v":772600},{"d":"2023-09-14","o":16.71,"h":16.78,"l":16.39,"c":16.55,"v":691700},{"d":"2023-09-15","o":16.68,"h":17.06,"l":16.42,"c":16.65,"v":5544400},{"d":"2023-09-18","o":16.52,"h":16.73,"l":16.34,"c":16.49,"v":857500},{"d":"2023-09-19","o":16.66,"h":16.76,"l":16.25,"c":16.39,"v":860400},{"d":"2023-09-20","o":16.58,"h":16.67,"l":15.99,"c":16.06,"v":820000},{"d":"2023-09-21","o":15.96,"h":16.36,"l":15.47,"c":15.7,"v":981200},{"d":"2023-09-22","o":15.75,"h":15.94,"l":15.54,"c":15.6,"v":530600},{"d":"2023-09-25","o":15.49,"h":16.16,"l":15.49,"c":15.91,"v":527600},{"d":"2023-09-26","o":15.75,"h":15.98,"l":15.6,"c":15.65,"v":873700},{"d":"2023-09-27","o":15.82,"h":16.12,"l":15.51,"c":15.74,"v":392400},{"d":"2023-09-28","o":15.92,"h":16.34,"l":15.88,"c":16.23,"v":621600},{"d":"2023-09-29","o":16.33,"h":16.46,"l":16.12,"c":16.16,"v":585400},{"d":"2023-10-02","o":16.09,"h":16.7,"l":16.09,"c":16.69,"v":720900},{"d":"2023-10-03","o":16.5,"h":16.5,"l":15.26,"c":15.31,"v":1005500},{"d":"2023-10-04","o":15.36,"h":15.84,"l":15.34,"c":15.72,"v":570800},{"d":"2023-10-05","o":15.62,"h":15.86,"l":15.39,"c":15.53,"v":470500},{"d":"2023-10-06","o":15.41,"h":15.63,"l":14.95,"c":15.5,"v":483900},{"d":"2023-10-09","o":15.37,"h":15.76,"l":15.34,"c":15.61,"v":284100},{"d":"2023-10-10","o":15.6,"h":16.31,"l":15.6,"c":16.27,"v":400600},{"d":"2023-10-11","o":16.27,"h":16.44,"l":15.35,"c":15.5,"v":1468900},{"d":"2023-10-12","o":15.51,"h":15.53,"l":14.56,"c":14.97,"v":1135300},{"d":"2023-10-13","o":15.05,"h":15.43,"l":14.78,"c":14.82,"v":761100},{"d":"2023-10-16","o":14.98,"h":15.52,"l":14.77,"c":14.95,"v":736400},{"d":"2023-10-17","o":14.6,"h":15.37,"l":14.58,"c":14.81,"v":766600},{"d":"2023-10-18","o":14.49,"h":14.86,"l":14.1,"c":14.61,"v":809900},{"d":"2023-10-19","o":14.61,"h":14.61,"l":14.05,"c":14.17,"v":938700},{"d":"2023-10-20","o":14.18,"h":14.66,"l":13.93,"c":14.55,"v":1286900},{"d":"2023-10-23","o":14.49,"h":14.87,"l":14.42,"c":14.52,"v":632900},{"d":"2023-10-24","o":14.56,"h":15.1,"l":14.56,"c":14.89,"v":599800},{"d":"2023-10-25","o":14.77,"h":14.86,"l":14.31,"c":14.36,"v":955200},{"d":"2023-10-26","o":14.52,"h":14.61,"l":13.97,"c":14.1,"v":727500},{"d":"2023-10-27","o":14.3,"h":14.32,"l":13.79,"c":13.87,"v":728800},{"d":"2023-10-30","o":14.1,"h":14.19,"l":13.64,"c":13.98,"v":706900},{"d":"2023-10-31","o":14.05,"h":14.4,"l":13.89,"c":14.33,"v":734400},{"d":"2023-11-01","o":14.15,"h":14.74,"l":14,"c":14.64,"v":644200},{"d":"2023-11-02","o":14.82,"h":15.57,"l":14.69,"c":15.51,"v":1406400},{"d":"2023-11-03","o":16.53,"h":19.86,"l":16.53,"c":19.71,"v":2174800},{"d":"2023-11-06","o":19.19,"h":19.69,"l":18.68,"c":19.38,"v":1511300},{"d":"2023-11-07","o":19.24,"h":19.87,"l":18.96,"c":19.74,"v":1245200},{"d":"2023-11-08","o":19.55,"h":19.75,"l":18.32,"c":18.48,"v":764700},{"d":"2023-11-09","o":18.54,"h":18.7,"l":17.45,"c":17.63,"v":784600},{"d":"2023-11-10","o":17.57,"h":17.63,"l":16.94,"c":17.22,"v":700400},{"d":"2023-11-13","o":17,"h":17.91,"l":17,"c":17.43,"v":795900},{"d":"2023-11-14","o":18.24,"h":18.43,"l":17.96,"c":18.07,"v":663100},{"d":"2023-11-15","o":17.98,"h":18.67,"l":17.98,"c":18.34,"v":613200},{"d":"2023-11-16","o":18.33,"h":18.37,"l":17.85,"c":18,"v":445200},{"d":"2023-11-17","o":18.12,"h":18.75,"l":17.85,"c":18.75,"v":956200},{"d":"2023-11-20","o":18.62,"h":19.1,"l":18.33,"c":19,"v":531600},{"d":"2023-11-21","o":19.06,"h":19.47,"l":18.61,"c":18.61,"v":518800},{"d":"2023-11-22","o":18.84,"h":19.34,"l":18.52,"c":19.34,"v":535600},{"d":"2023-11-24","o":19.31,"h":19.36,"l":18.87,"c":18.91,"v":162500},{"d":"2023-11-27","o":18.81,"h":19.54,"l":18.68,"c":19.4,"v":457700},{"d":"2023-11-28","o":19.26,"h":19.44,"l":18.96,"c":19.38,"v":372800},{"d":"2023-11-29","o":19.62,"h":19.99,"l":19.31,"c":19.5,"v":396000},{"d":"2023-11-30","o":19.5,"h":19.94,"l":19.08,"c":19.88,"v":558600},{"d":"2023-12-01","o":19.85,"h":21.78,"l":19.6,"c":21.64,"v":1018400},{"d":"2023-12-04","o":21.62,"h":22.85,"l":21.52,"c":22.69,"v":872100},{"d":"2023-12-05","o":22.58,"h":22.83,"l":21.75,"c":21.85,"v":1028600},{"d":"2023-12-06","o":22.14,"h":23.04,"l":21.83,"c":22.17,"v":921500},{"d":"2023-12-07","o":22.41,"h":22.41,"l":21.4,"c":21.63,"v":557900},{"d":"2023-12-08","o":22.09,"h":22.25,"l":21.73,"c":21.91,"v":738500},{"d":"2023-12-11","o":21.84,"h":22.15,"l":21.69,"c":21.94,"v":519700},{"d":"2023-12-12","o":21.8,"h":22.53,"l":21.54,"c":22.39,"v":660700},{"d":"2023-12-13","o":22.33,"h":22.5,"l":21.35,"c":22.31,"v":799000},{"d":"2023-12-14","o":22.82,"h":23.66,"l":22.8,"c":23,"v":927100},{"d":"2023-12-15","o":23.05,"h":23.16,"l":22.17,"c":22.25,"v":2553400},{"d":"2023-12-18","o":22.11,"h":22.11,"l":21.16,"c":21.26,"v":888800},{"d":"2023-12-19","o":21.7,"h":22.17,"l":21.45,"c":21.68,"v":1059400},{"d":"2023-12-20","o":21.34,"h":21.47,"l":20.16,"c":20.22,"v":860300},{"d":"2023-12-21","o":20.53,"h":20.79,"l":20.02,"c":20.2,"v":888500},{"d":"2023-12-22","o":20.27,"h":20.85,"l":19.63,"c":19.96,"v":1352600},{"d":"2023-12-26","o":20,"h":20.1,"l":19.51,"c":19.56,"v":601400},{"d":"2023-12-27","o":19.64,"h":19.7,"l":19.1,"c":19.48,"v":491200},{"d":"2023-12-28","o":19.4,"h":19.93,"l":19.39,"c":19.59,"v":1150200},{"d":"2023-12-29","o":19.59,"h":19.69,"l":18.92,"c":19.27,"v":660700},{"d":"2024-01-02","o":19.08,"h":19.43,"l":18.77,"c":19.25,"v":769100},{"d":"2024-01-03","o":18.96,"h":19.38,"l":18.55,"c":18.97,"v":1023700},{"d":"2024-01-04","o":18.93,"h":19.43,"l":18.65,"c":19.13,"v":721400},{"d":"2024-01-05","o":19.11,"h":19.55,"l":19.11,"c":19.19,"v":1244100},{"d":"2024-01-08","o":19.26,"h":19.55,"l":18.93,"c":19.3,"v":629700},{"d":"2024-01-09","o":19.07,"h":19.45,"l":18.86,"c":19.31,"v":1342700},{"d":"2024-01-10","o":19.29,"h":19.84,"l":18.99,"c":19.83,"v":1099000},{"d":"2024-01-11","o":19.74,"h":19.89,"l":19.45,"c":19.6,"v":525000},{"d":"2024-01-12","o":19.89,"h":19.89,"l":19.14,"c":19.41,"v":403800},{"d":"2024-01-16","o":19.13,"h":19.13,"l":18.14,"c":18.44,"v":518800},{"d":"2024-01-17","o":18.08,"h":18.68,"l":18.04,"c":18.49,"v":578900},{"d":"2024-01-18","o":18.53,"h":18.84,"l":18.24,"c":18.71,"v":349900},{"d":"2024-01-19","o":18.8,"h":19,"l":18.45,"c":18.68,"v":543700},{"d":"2024-01-22","o":18.95,"h":19.78,"l":18.78,"c":19.71,"v":775600},{"d":"2024-01-23","o":20.1,"h":20.17,"l":19.36,"c":19.61,"v":558700},{"d":"2024-01-24","o":19.96,"h":19.96,"l":19.41,"c":19.63,"v":621300},{"d":"2024-01-25","o":19.87,"h":20.31,"l":19.55,"c":20.14,"v":627100},{"d":"2024-01-26","o":20.35,"h":20.47,"l":19.79,"c":20,"v":504900},{"d":"2024-01-29","o":19.97,"h":20.26,"l":19.58,"c":20.26,"v":690400},{"d":"2024-01-30","o":20.16,"h":20.36,"l":19.52,"c":19.53,"v":504300},{"d":"2024-01-31","o":19.65,"h":20.51,"l":19.53,"c":19.71,"v":635900},{"d":"2024-02-01","o":19.78,"h":20.16,"l":19.46,"c":20.16,"v":448400},{"d":"2024-02-02","o":19.88,"h":19.97,"l":19.53,"c":19.67,"v":417400},{"d":"2024-02-05","o":19.42,"h":19.67,"l":18.98,"c":19.4,"v":384200},{"d":"2024-02-06","o":19.36,"h":20.04,"l":19.36,"c":19.96,"v":421600},{"d":"2024-02-07","o":19.91,"h":20.09,"l":19.65,"c":19.86,"v":452300},{"d":"2024-02-08","o":19.77,"h":20.41,"l":19.22,"c":20.32,"v":440300},{"d":"2024-02-09","o":20.34,"h":21.45,"l":20.06,"c":21.14,"v":633700},{"d":"2024-02-12","o":21.13,"h":21.72,"l":20.89,"c":21.59,"v":597600},{"d":"2024-02-13","o":20.76,"h":21.31,"l":20.52,"c":21.09,"v":832100},{"d":"2024-02-14","o":21.53,"h":21.81,"l":21.15,"c":21.5,"v":577300},{"d":"2024-02-15","o":21.79,"h":22,"l":21.25,"c":21.49,"v":859700},{"d":"2024-02-16","o":21,"h":21.99,"l":20.77,"c":21.21,"v":2405000},{"d":"2024-02-20","o":22,"h":23.25,"l":21.24,"c":21.54,"v":1405400},{"d":"2024-02-21","o":21.58,"h":21.81,"l":20.8,"c":21.79,"v":744200},{"d":"2024-02-22","o":21.89,"h":23.25,"l":21.7,"c":23.2,"v":764000},{"d":"2024-02-23","o":23.17,"h":24,"l":23.09,"c":23.88,"v":867900},{"d":"2024-02-26","o":23.87,"h":24.11,"l":23.5,"c":23.68,"v":645000},{"d":"2024-02-27","o":24,"h":25.06,"l":23.89,"c":24.77,"v":762700},{"d":"2024-02-28","o":24.37,"h":25.16,"l":24.15,"c":25.04,"v":843000},{"d":"2024-02-29","o":25.35,"h":25.39,"l":23.94,"c":24.33,"v":758200},{"d":"2024-03-01","o":24.42,"h":24.88,"l":24.07,"c":24.64,"v":575300},{"d":"2024-03-04","o":24.6,"h":25.03,"l":24.46,"c":24.98,"v":499800},{"d":"2024-03-05","o":24.82,"h":24.95,"l":24.38,"c":24.62,"v":503100},{"d":"2024-03-06","o":24.98,"h":25.05,"l":24.63,"c":24.72,"v":418800},{"d":"2024-03-07","o":24.97,"h":25.63,"l":24.97,"c":25.54,"v":438800},{"d":"2024-03-08","o":25.77,"h":26.54,"l":25.56,"c":25.64,"v":640700},{"d":"2024-03-11","o":25.47,"h":25.71,"l":24.98,"c":25.33,"v":574600},{"d":"2024-03-12","o":25.38,"h":25.66,"l":25.09,"c":25.11,"v":444900},{"d":"2024-03-13","o":24.95,"h":25.71,"l":24.92,"c":25.07,"v":438200},{"d":"2024-03-14","o":24.98,"h":25.32,"l":24.78,"c":24.99,"v":435800},{"d":"2024-03-15","o":24.93,"h":25.93,"l":24.93,"c":25.47,"v":2586600},{"d":"2024-03-18","o":25.35,"h":25.66,"l":25.03,"c":25.11,"v":700000},{"d":"2024-03-19","o":24.98,"h":25.3,"l":24.77,"c":25.27,"v":477600},{"d":"2024-03-20","o":25.18,"h":26.11,"l":25.16,"c":25.88,"v":395000},{"d":"2024-03-21","o":26,"h":26.25,"l":25.91,"c":26.1,"v":451700},{"d":"2024-03-22","o":26.26,"h":26.26,"l":25.64,"c":25.86,"v":364100},{"d":"2024-03-25","o":25.9,"h":26.1,"l":25.45,"c":25.48,"v":291200},{"d":"2024-03-26","o":25.62,"h":26.77,"l":25.43,"c":26.58,"v":758100},{"d":"2024-03-27","o":26.89,"h":27.99,"l":26.71,"c":27.95,"v":917300},{"d":"2024-03-28","o":27.85,"h":28.1,"l":27.59,"c":27.71,"v":525900},{"d":"2024-04-01","o":27.74,"h":27.74,"l":27.15,"c":27.51,"v":399700},{"d":"2024-04-02","o":27.01,"h":27.21,"l":26.71,"c":26.9,"v":496100},{"d":"2024-04-03","o":26.83,"h":27.84,"l":26.77,"c":27.79,"v":428500},{"d":"2024-04-04","o":28.04,"h":28.35,"l":26.44,"c":26.69,"v":481700},{"d":"2024-04-05","o":26.67,"h":27.02,"l":26.52,"c":26.88,"v":350800},{"d":"2024-04-08","o":27.17,"h":27.42,"l":26.91,"c":27.22,"v":312300},{"d":"2024-04-09","o":27.12,"h":27.24,"l":26.37,"c":26.38,"v":613400},{"d":"2024-04-10","o":25.66,"h":26.05,"l":25.39,"c":25.72,"v":602300},{"d":"2024-04-11","o":25.86,"h":26.37,"l":25.52,"c":25.94,"v":403200},{"d":"2024-04-12","o":25.65,"h":26.05,"l":25.53,"c":25.58,"v":286600},{"d":"2024-04-15","o":25.7,"h":25.85,"l":24.95,"c":24.99,"v":387900},{"d":"2024-04-16","o":24.89,"h":25.02,"l":24.46,"c":24.85,"v":300800},{"d":"2024-04-17","o":25.02,"h":25.02,"l":23.89,"c":23.97,"v":600900},{"d":"2024-04-18","o":24.01,"h":24.42,"l":23.82,"c":24.06,"v":521400},{"d":"2024-04-19","o":24.03,"h":24.82,"l":24.03,"c":24.79,"v":319900},{"d":"2024-04-22","o":24.84,"h":24.94,"l":24.16,"c":24.23,"v":519200},{"d":"2024-04-23","o":24.31,"h":25.82,"l":24.21,"c":25.57,"v":620100},{"d":"2024-04-24","o":25.49,"h":25.72,"l":24.56,"c":24.74,"v":358700},{"d":"2024-04-25","o":24.41,"h":24.45,"l":23.65,"c":24.12,"v":489900},{"d":"2024-04-26","o":24.2,"h":25.15,"l":23.91,"c":25.09,"v":389300},{"d":"2024-04-29","o":25.5,"h":25.6,"l":24.97,"c":25.42,"v":492900},{"d":"2024-04-30","o":25.21,"h":25.49,"l":24.72,"c":24.74,"v":921100},{"d":"2024-05-01","o":24.61,"h":24.88,"l":23.84,"c":24.01,"v":633400},{"d":"2024-05-02","o":24.3,"h":24.55,"l":23.74,"c":24.51,"v":816300},{"d":"2024-05-03","o":23.86,"h":23.87,"l":17.89,"c":18.21,"v":3026300},{"d":"2024-05-06","o":18.25,"h":19.23,"l":18.25,"c":19.22,"v":1551600},{"d":"2024-05-07","o":19.2,"h":19.4,"l":18.89,"c":18.91,"v":1285800},{"d":"2024-05-08","o":18.78,"h":19.05,"l":17.9,"c":18.12,"v":1079500},{"d":"2024-05-09","o":18.16,"h":18.48,"l":17.86,"c":18.38,"v":740000},{"d":"2024-05-10","o":18.32,"h":18.64,"l":17.64,"c":18.63,"v":786500},{"d":"2024-05-13","o":18.98,"h":19.26,"l":18.64,"c":18.71,"v":706900},{"d":"2024-05-14","o":19.28,"h":20.99,"l":19.28,"c":19.78,"v":1143400},{"d":"2024-05-15","o":20.18,"h":21.02,"l":20.05,"c":20.21,"v":860000},{"d":"2024-05-16","o":20.18,"h":20.35,"l":19.05,"c":19.11,"v":666900},{"d":"2024-05-17","o":19.06,"h":19.13,"l":18.46,"c":18.62,"v":699500},{"d":"2024-05-20","o":18.58,"h":18.91,"l":17.98,"c":18,"v":678400},{"d":"2024-05-21","o":17.92,"h":18.11,"l":17.66,"c":17.67,"v":502800},{"d":"2024-05-22","o":17.59,"h":18.05,"l":17.18,"c":17.76,"v":1014600},{"d":"2024-05-23","o":17.78,"h":17.85,"l":16.96,"c":17.28,"v":684300},{"d":"2024-05-24","o":17.45,"h":17.53,"l":17.16,"c":17.53,"v":448500},{"d":"2024-05-28","o":17.57,"h":17.7,"l":17.18,"c":17.29,"v":794200},{"d":"2024-05-29","o":17.16,"h":17.4,"l":16.91,"c":17.37,"v":364400},{"d":"2024-05-30","o":17.52,"h":17.68,"l":17.03,"c":17.25,"v":486500},{"d":"2024-05-31","o":17.32,"h":17.69,"l":17.18,"c":17.43,"v":709000},{"d":"2024-06-03","o":17.76,"h":17.76,"l":17.01,"c":17.52,"v":630000},{"d":"2024-06-04","o":17.32,"h":17.4,"l":16.71,"c":17.26,"v":681100},{"d":"2024-06-05","o":17.25,"h":17.64,"l":17,"c":17.5,"v":576000},{"d":"2024-06-06","o":17.5,"h":17.78,"l":17.27,"c":17.67,"v":442000},{"d":"2024-06-07","o":17.41,"h":17.65,"l":17.25,"c":17.36,"v":492400},{"d":"2024-06-10","o":17.35,"h":17.75,"l":16.81,"c":17.12,"v":641400},{"d":"2024-06-11","o":17.04,"h":17.15,"l":16.83,"c":16.87,"v":544700},{"d":"2024-06-12","o":17.5,"h":17.64,"l":16.86,"c":16.91,"v":511800},{"d":"2024-06-13","o":16.8,"h":16.85,"l":16.43,"c":16.7,"v":428700},{"d":"2024-06-14","o":16.45,"h":16.71,"l":16.24,"c":16.7,"v":556200},{"d":"2024-06-17","o":16.65,"h":17.08,"l":16.65,"c":16.98,"v":617300},{"d":"2024-06-18","o":16.98,"h":17.27,"l":16.84,"c":17.09,"v":690300},{"d":"2024-06-20","o":16.98,"h":17.18,"l":16.84,"c":16.93,"v":664800},{"d":"2024-06-21","o":16.93,"h":17.3,"l":16.79,"c":16.97,"v":3481300},{"d":"2024-06-24","o":17,"h":17.23,"l":15.8,"c":16.17,"v":1384200},{"d":"2024-06-25","o":14.48,"h":15.53,"l":13.36,"c":15.41,"v":2540700},{"d":"2024-06-26","o":15.3,"h":15.57,"l":14.51,"c":14.57,"v":1066600},{"d":"2024-06-27","o":14.43,"h":14.44,"l":13.63,"c":13.74,"v":1160900},{"d":"2024-06-28","o":13.77,"h":13.77,"l":13.26,"c":13.5,"v":2003600},{"d":"2024-07-01","o":13.52,"h":13.53,"l":12.87,"c":13.02,"v":987200},{"d":"2024-07-02","o":13,"h":13.37,"l":12.88,"c":13.24,"v":996200},{"d":"2024-07-03","o":13.25,"h":13.3,"l":13.02,"c":13.11,"v":287500},{"d":"2024-07-05","o":12.99,"h":12.99,"l":12.47,"c":12.59,"v":687200},{"d":"2024-07-08","o":12.72,"h":12.95,"l":12.6,"c":12.69,"v":1022800},{"d":"2024-07-09","o":12.63,"h":13.03,"l":12.36,"c":12.93,"v":953600},{"d":"2024-07-10","o":12.89,"h":13.19,"l":12.82,"c":13.17,"v":637600},{"d":"2024-07-11","o":13.54,"h":13.79,"l":13.26,"c":13.6,"v":841900},{"d":"2024-07-12","o":13.83,"h":13.97,"l":13.65,"c":13.74,"v":722800},{"d":"2024-07-15","o":13.83,"h":14.1,"l":13.61,"c":13.82,"v":949800},{"d":"2024-07-16","o":13.86,"h":14.45,"l":13.85,"c":14.43,"v":820400},{"d":"2024-07-17","o":14.23,"h":15.02,"l":14.18,"c":14.81,"v":862000},{"d":"2024-07-18","o":14.73,"h":15.11,"l":14.44,"c":14.61,"v":672500},{"d":"2024-07-19","o":15.03,"h":15.03,"l":14.3,"c":14.82,"v":684600},{"d":"2024-07-22","o":15.01,"h":15.38,"l":14.86,"c":15.31,"v":710400},{"d":"2024-07-23","o":15.22,"h":16.98,"l":15.06,"c":16.48,"v":1898300},{"d":"2024-07-24","o":16.53,"h":16.98,"l":16.14,"c":16.19,"v":1148400},{"d":"2024-07-25","o":16.33,"h":16.89,"l":15.62,"c":15.67,"v":1332800},{"d":"2024-07-26","o":15.75,"h":15.85,"l":14.72,"c":15.2,"v":1129800},{"d":"2024-07-29","o":15.49,"h":15.77,"l":15.15,"c":15.44,"v":980100},{"d":"2024-07-30","o":15.43,"h":15.84,"l":15.32,"c":15.5,"v":950400},{"d":"2024-07-31","o":15.5,"h":16.85,"l":15.26,"c":16.42,"v":1985600},{"d":"2024-08-01","o":16.36,"h":16.7,"l":15.98,"c":16.42,"v":2214800},{"d":"2024-08-02","o":15.45,"h":16.27,"l":14.21,"c":16.2,"v":1641000},{"d":"2024-08-05","o":15.27,"h":15.71,"l":14.47,"c":14.87,"v":1665200},{"d":"2024-08-06","o":14.88,"h":15.45,"l":14.37,"c":15.4,"v":1641900},{"d":"2024-08-07","o":15.36,"h":15.39,"l":14.55,"c":14.82,"v":1593000},{"d":"2024-08-08","o":15.02,"h":15.42,"l":14.78,"c":15.31,"v":1157500},{"d":"2024-08-09","o":15.51,"h":15.68,"l":15.12,"c":15.17,"v":819000},{"d":"2024-08-12","o":15.14,"h":15.15,"l":14.75,"c":15.04,"v":656300},{"d":"2024-08-13","o":15.16,"h":16.27,"l":15.1,"c":15.98,"v":680000},{"d":"2024-08-14","o":16.1,"h":16.24,"l":15.5,"c":15.51,"v":644000},{"d":"2024-08-15","o":15.96,"h":16.1,"l":15.5,"c":16.09,"v":654200},{"d":"2024-08-16","o":16,"h":16.25,"l":15.68,"c":15.95,"v":787300},{"d":"2024-08-19","o":15.87,"h":16.18,"l":15.71,"c":16.1,"v":524400},{"d":"2024-08-20","o":15.98,"h":16.17,"l":15.63,"c":15.63,"v":518400},{"d":"2024-08-21","o":15.75,"h":15.92,"l":15.55,"c":15.83,"v":446700},{"d":"2024-08-22","o":15.83,"h":16,"l":15.56,"c":15.65,"v":357300},{"d":"2024-08-23","o":15.77,"h":16.61,"l":15.73,"c":16.37,"v":768900},{"d":"2024-08-26","o":16.52,"h":16.63,"l":16.12,"c":16.13,"v":434600},{"d":"2024-08-27","o":16.04,"h":16.05,"l":15.51,"c":15.72,"v":441100},{"d":"2024-08-28","o":15.64,"h":16.16,"l":15.5,"c":15.89,"v":554400},{"d":"2024-08-29","o":15.99,"h":16.18,"l":15.8,"c":15.9,"v":590800},{"d":"2024-08-30","o":16.07,"h":16.21,"l":15.31,"c":15.54,"v":854500},{"d":"2024-09-03","o":15.38,"h":15.62,"l":15.3,"c":15.37,"v":687100},{"d":"2024-09-04","o":15.34,"h":15.95,"l":15.14,"c":15.94,"v":717100},{"d":"2024-09-05","o":15.98,"h":15.98,"l":15.46,"c":15.72,"v":514800},{"d":"2024-09-06","o":15.75,"h":15.85,"l":15.45,"c":15.49,"v":390400},{"d":"2024-09-09","o":15.4,"h":15.4,"l":14.37,"c":14.39,"v":746400},{"d":"2024-09-10","o":14.43,"h":14.61,"l":14.13,"c":14.42,"v":776000},{"d":"2024-09-11","o":14.33,"h":14.62,"l":14.11,"c":14.57,"v":637400},{"d":"2024-09-12","o":14.61,"h":14.89,"l":14.37,"c":14.39,"v":493700},{"d":"2024-09-13","o":14.61,"h":15.64,"l":14.55,"c":15.53,"v":670300},{"d":"2024-09-16","o":15.72,"h":16.13,"l":15.45,"c":16.05,"v":776500},{"d":"2024-09-17","o":16.27,"h":16.32,"l":15.67,"c":15.87,"v":801200},{"d":"2024-09-18","o":15.92,"h":16.47,"l":15.66,"c":15.81,"v":893100},{"d":"2024-09-19","o":16.34,"h":16.43,"l":15.75,"c":16.04,"v":1017000},{"d":"2024-09-20","o":15.84,"h":16.15,"l":15.52,"c":15.88,"v":8127900},{"d":"2024-09-23","o":16.03,"h":16.17,"l":14.83,"c":15.14,"v":1316700},{"d":"2024-09-24","o":15.14,"h":15.25,"l":14.51,"c":14.51,"v":864300},{"d":"2024-09-25","o":14.5,"h":14.68,"l":14.27,"c":14.53,"v":2438300},{"d":"2024-09-26","o":14.81,"h":15.76,"l":14.7,"c":15.73,"v":1198900},{"d":"2024-09-27","o":15.94,"h":16.35,"l":15.84,"c":16.18,"v":850600},{"d":"2024-09-30","o":16.14,"h":16.38,"l":15.67,"c":15.69,"v":798200},{"d":"2024-10-01","o":15.66,"h":15.69,"l":14.34,"c":14.55,"v":817000},{"d":"2024-10-02","o":14.58,"h":14.82,"l":14.42,"c":14.78,"v":579700},{"d":"2024-10-03","o":14.52,"h":14.64,"l":14.4,"c":14.58,"v":376600},{"d":"2024-10-04","o":14.81,"h":14.95,"l":14.54,"c":14.68,"v":379400},{"d":"2024-10-07","o":14.63,"h":14.68,"l":13.48,"c":13.57,"v":1034100},{"d":"2024-10-08","o":13.36,"h":13.78,"l":13.18,"c":13.61,"v":706200},{"d":"2024-10-09","o":13.65,"h":13.86,"l":13.4,"c":13.52,"v":677400},{"d":"2024-10-10","o":13.37,"h":13.57,"l":13.2,"c":13.46,"v":796500},{"d":"2024-10-11","o":13.46,"h":13.68,"l":13.46,"c":13.57,"v":427200},{"d":"2024-10-14","o":13.54,"h":13.85,"l":13.29,"c":13.61,"v":397700},{"d":"2024-10-15","o":13.71,"h":14.2,"l":13.66,"c":13.99,"v":535600},{"d":"2024-10-16","o":14.09,"h":14.42,"l":13.99,"c":14.03,"v":360900},{"d":"2024-10-17","o":13.93,"h":14.11,"l":13.73,"c":14.06,"v":554300},{"d":"2024-10-18","o":14.09,"h":14.14,"l":13.8,"c":14.01,"v":715800},{"d":"2024-10-21","o":14.04,"h":14.11,"l":13.7,"c":13.74,"v":740800},{"d":"2024-10-22","o":13.61,"h":13.73,"l":13.14,"c":13.49,"v":844300},{"d":"2024-10-23","o":13.4,"h":13.55,"l":13.06,"c":13.21,"v":828900},{"d":"2024-10-24","o":13.26,"h":13.84,"l":13.16,"c":13.68,"v":719700},{"d":"2024-10-25","o":13.78,"h":13.93,"l":13.29,"c":13.41,"v":687300},{"d":"2024-10-28","o":13.5,"h":13.81,"l":13.28,"c":13.31,"v":747300},{"d":"2024-10-29","o":13.19,"h":13.3,"l":12.73,"c":12.86,"v":668300},{"d":"2024-10-30","o":12.63,"h":13.32,"l":12.63,"c":13.25,"v":609600},{"d":"2024-10-31","o":13.14,"h":13.27,"l":12.69,"c":12.71,"v":886300},{"d":"2024-11-01","o":13.08,"h":13.45,"l":12.95,"c":13.36,"v":1713700},{"d":"2024-11-04","o":12.74,"h":13.14,"l":11.75,"c":12,"v":2051700},{"d":"2024-11-05","o":11.82,"h":11.89,"l":11.42,"c":11.8,"v":1273300},{"d":"2024-11-06","o":12.58,"h":13.64,"l":12.39,"c":13.61,"v":1395700},{"d":"2024-11-07","o":13.74,"h":13.74,"l":12.56,"c":12.76,"v":999700},{"d":"2024-11-08","o":12.74,"h":13.03,"l":12.34,"c":12.9,"v":916600},{"d":"2024-11-11","o":13.01,"h":13.56,"l":12.94,"c":13.37,"v":691400},{"d":"2024-11-12","o":13.24,"h":13.32,"l":12.84,"c":12.93,"v":558700},{"d":"2024-11-13","o":12.88,"h":13.01,"l":12.24,"c":12.28,"v":665500},{"d":"2024-11-14","o":12.21,"h":12.33,"l":11.98,"c":12.27,"v":594600},{"d":"2024-11-15","o":12.43,"h":12.43,"l":12.03,"c":12.26,"v":446100},{"d":"2024-11-18","o":12.26,"h":12.58,"l":12.21,"c":12.26,"v":474200},{"d":"2024-11-19","o":12.12,"h":12.49,"l":12.08,"c":12.41,"v":351900},{"d":"2024-11-20","o":12.41,"h":12.46,"l":11.79,"c":11.89,"v":562700},{"d":"2024-11-21","o":11.82,"h":12.27,"l":11.75,"c":12.23,"v":376700},{"d":"2024-11-22","o":12.26,"h":12.63,"l":12.05,"c":12.35,"v":521000},{"d":"2024-11-25","o":12.49,"h":14.04,"l":12.49,"c":13.65,"v":1029800},{"d":"2024-11-26","o":13.57,"h":13.66,"l":12.86,"c":13.19,"v":478100},{"d":"2024-11-27","o":13.26,"h":13.79,"l":13.23,"c":13.31,"v":354500},{"d":"2024-11-29","o":13.48,"h":13.56,"l":13.3,"c":13.47,"v":212600},{"d":"2024-12-02","o":13.47,"h":14.1,"l":13.45,"c":14.1,"v":629100},{"d":"2024-12-03","o":14.1,"h":14.43,"l":13.98,"c":14.34,"v":590800},{"d":"2024-12-04","o":14.4,"h":14.88,"l":14.18,"c":14.73,"v":646400},{"d":"2024-12-05","o":14.74,"h":14.74,"l":13.85,"c":13.87,"v":493100},{"d":"2024-12-06","o":14.15,"h":14.37,"l":13.57,"c":13.63,"v":332700},{"d":"2024-12-09","o":14,"h":14.46,"l":13.87,"c":14.15,"v":489900},{"d":"2024-12-10","o":14.12,"h":14.39,"l":13.8,"c":14.17,"v":364900},{"d":"2024-12-11","o":14.27,"h":14.59,"l":13.96,"c":14.45,"v":444300},{"d":"2024-12-12","o":14.47,"h":14.59,"l":14.01,"c":14.25,"v":513200},{"d":"2024-12-13","o":14.24,"h":14.24,"l":13.75,"c":13.94,"v":305500},{"d":"2024-12-16","o":13.9,"h":14,"l":13.51,"c":13.63,"v":441500},{"d":"2024-12-17","o":13.38,"h":13.61,"l":12.84,"c":13.27,"v":603000},{"d":"2024-12-18","o":13.41,"h":13.51,"l":12.5,"c":12.55,"v":570100},{"d":"2024-12-19","o":12.53,"h":12.66,"l":12.01,"c":12.62,"v":729800},{"d":"2024-12-20","o":12.48,"h":13.2,"l":12.3,"c":12.52,"v":2813500},{"d":"2024-12-23","o":12.44,"h":12.9,"l":12.31,"c":12.56,"v":617800},{"d":"2024-12-24","o":12.55,"h":12.73,"l":12.3,"c":12.72,"v":195800},{"d":"2024-12-26","o":12.57,"h":12.99,"l":12.44,"c":12.97,"v":342500},{"d":"2024-12-27","o":12.86,"h":13.05,"l":12.35,"c":12.95,"v":637000},{"d":"2024-12-30","o":12.8,"h":12.93,"l":12.4,"c":12.66,"v":482100},{"d":"2024-12-31","o":12.78,"h":13.31,"l":12.69,"c":13.07,"v":654400},{"d":"2025-01-02","o":13.31,"h":13.36,"l":12.71,"c":12.85,"v":360600},{"d":"2025-01-03","o":12.93,"h":13.11,"l":12.56,"c":13.06,"v":372900},{"d":"2025-01-06","o":13.26,"h":13.79,"l":13.2,"c":13.36,"v":595800},{"d":"2025-01-07","o":13.44,"h":13.94,"l":13.37,"c":13.84,"v":532400},{"d":"2025-01-08","o":13.72,"h":14.77,"l":13.5,"c":14.41,"v":1193800},{"d":"2025-01-10","o":14.1,"h":14.25,"l":13.53,"c":13.89,"v":1086100},{"d":"2025-01-13","o":13.85,"h":14.71,"l":13.65,"c":14.57,"v":875500},{"d":"2025-01-14","o":14.59,"h":14.77,"l":14.15,"c":14.74,"v":519700},{"d":"2025-01-15","o":15.36,"h":15.53,"l":14.81,"c":14.97,"v":390300},{"d":"2025-01-16","o":14.84,"h":14.89,"l":14.51,"c":14.54,"v":314000},{"d":"2025-01-17","o":14.75,"h":14.75,"l":14.34,"c":14.58,"v":335600},{"d":"2025-01-21","o":14.79,"h":15,"l":14.59,"c":14.92,"v":382200},{"d":"2025-01-22","o":14.83,"h":15.02,"l":14.65,"c":14.85,"v":369000},{"d":"2025-01-23","o":14.77,"h":15.1,"l":14.76,"c":14.83,"v":475800},{"d":"2025-01-24","o":14.7,"h":15.18,"l":14.65,"c":14.94,"v":315800},{"d":"2025-01-27","o":15.03,"h":15.54,"l":14.93,"c":15.07,"v":585700},{"d":"2025-01-28","o":15.13,"h":15.18,"l":14.92,"c":14.98,"v":369600},{"d":"2025-01-29","o":14.95,"h":15.16,"l":14.78,"c":14.92,"v":319400},{"d":"2025-01-30","o":15.02,"h":15.13,"l":14.38,"c":14.6,"v":307400},{"d":"2025-01-31","o":14.57,"h":14.74,"l":14.1,"c":14.24,"v":428200},{"d":"2025-02-03","o":12.8,"h":13,"l":8.76,"c":9.23,"v":6115500},{"d":"2025-02-04","o":9.23,"h":9.32,"l":8.76,"c":9.14,"v":3193900},{"d":"2025-02-05","o":9.22,"h":9.25,"l":8.75,"c":8.9,"v":2476900},{"d":"2025-02-06","o":9,"h":9.07,"l":8.57,"c":8.65,"v":1707000},{"d":"2025-02-07","o":8.61,"h":8.78,"l":8.43,"c":8.65,"v":1279900},{"d":"2025-02-10","o":8.64,"h":8.75,"l":8.39,"c":8.46,"v":1070900},{"d":"2025-02-11","o":8.31,"h":8.56,"l":8.28,"c":8.42,"v":1229000},{"d":"2025-02-12","o":8.26,"h":8.35,"l":8.08,"c":8.19,"v":974200},{"d":"2025-02-13","o":8.28,"h":8.33,"l":7.64,"c":7.74,"v":1915200},{"d":"2025-02-14","o":7.71,"h":7.81,"l":7.42,"c":7.45,"v":1560000},{"d":"2025-02-18","o":7.4,"h":7.53,"l":6.98,"c":7.01,"v":2970400},{"d":"2025-02-19","o":6.97,"h":7.02,"l":6.7,"c":6.84,"v":2171200},{"d":"2025-02-20","o":6.75,"h":6.86,"l":6.3,"c":6.4,"v":2500100},{"d":"2025-02-21","o":6.45,"h":6.52,"l":6.07,"c":6.22,"v":2242900},{"d":"2025-02-24","o":6.31,"h":6.63,"l":6.17,"c":6.39,"v":2761900},{"d":"2025-02-25","o":6.54,"h":7.1,"l":6.54,"c":7.05,"v":3217700},{"d":"2025-02-26","o":7.01,"h":7.31,"l":6.83,"c":6.84,"v":1711800},{"d":"2025-02-27","o":6.83,"h":6.99,"l":6.75,"c":6.89,"v":1767200},{"d":"2025-02-28","o":7.74,"h":9.83,"l":7.57,"c":9.58,"v":12108600},{"d":"2025-03-03","o":9.4,"h":9.74,"l":8.83,"c":9.32,"v":3284900},{"d":"2025-03-04","o":9.08,"h":10.06,"l":9.08,"c":9.71,"v":4173400},{"d":"2025-03-05","o":9.99,"h":10.14,"l":9.52,"c":9.74,"v":1800600},{"d":"2025-03-06","o":9.75,"h":10.17,"l":9.5,"c":9.97,"v":1507800},{"d":"2025-03-07","o":9.92,"h":10.43,"l":9.8,"c":10,"v":1437000},{"d":"2025-03-10","o":9.74,"h":9.89,"l":9.56,"c":9.66,"v":1600000},{"d":"2025-03-11","o":9.59,"h":9.74,"l":9.46,"c":9.54,"v":1402000},{"d":"2025-03-12","o":9.64,"h":9.66,"l":9.16,"c":9.42,"v":1129400},{"d":"2025-03-13","o":9.47,"h":9.58,"l":9.21,"c":9.25,"v":1089700},{"d":"2025-03-14","o":9.48,"h":9.58,"l":9.35,"c":9.39,"v":1080700},{"d":"2025-03-17","o":9.44,"h":9.9,"l":9.39,"c":9.87,"v":1078600},{"d":"2025-03-18","o":9.83,"h":10.09,"l":9.71,"c":9.8,"v":1156500},{"d":"2025-03-19","o":9.79,"h":10.17,"l":9.7,"c":10.09,"v":918600},{"d":"2025-03-20","o":9.95,"h":10.06,"l":9.49,"c":9.54,"v":890200},{"d":"2025-03-21","o":9.37,"h":9.37,"l":8.94,"c":9,"v":3552100},{"d":"2025-03-24","o":9.08,"h":9.42,"l":8.98,"c":9.27,"v":1160300},{"d":"2025-03-25","o":9.36,"h":9.43,"l":8.81,"c":8.81,"v":1056200},{"d":"2025-03-26","o":8.8,"h":9.08,"l":8.78,"c":8.79,"v":828000},{"d":"2025-03-27","o":8.68,"h":8.84,"l":8.47,"c":8.5,"v":931200},{"d":"2025-03-28","o":8.51,"h":8.87,"l":8.4,"c":8.58,"v":1423100},{"d":"2025-03-31","o":8.39,"h":9.04,"l":8.37,"c":9.03,"v":1526400},{"d":"2025-04-01","o":9.14,"h":9.4,"l":8.93,"c":9.04,"v":1257200},{"d":"2025-04-02","o":9.01,"h":9.22,"l":8.88,"c":9.16,"v":901100},{"d":"2025-04-03","o":8.94,"h":9,"l":8.34,"c":8.59,"v":1250300},{"d":"2025-04-04","o":8.2,"h":8.42,"l":7.71,"c":8.16,"v":2005800},{"d":"2025-04-07","o":7.86,"h":8.41,"l":7.52,"c":8.13,"v":2078900},{"d":"2025-04-08","o":8.78,"h":9.8,"l":7.75,"c":7.77,"v":1391700},{"d":"2025-04-09","o":7.54,"h":7.78,"l":7.04,"c":7.45,"v":6740400},{"d":"2025-04-10","o":7.38,"h":7.47,"l":6.98,"c":7,"v":2199500},{"d":"2025-04-11","o":7.15,"h":7.23,"l":6.67,"c":6.9,"v":1491200},{"d":"2025-04-14","o":7,"h":7.02,"l":6.68,"c":6.92,"v":1222900},{"d":"2025-04-15","o":6.89,"h":7.02,"l":6.54,"c":6.65,"v":1456800},{"d":"2025-04-16","o":6.62,"h":6.97,"l":6.6,"c":6.77,"v":1812800},{"d":"2025-04-17","o":6.65,"h":7,"l":6.61,"c":6.93,"v":1174400},{"d":"2025-04-21","o":6.85,"h":6.88,"l":6.23,"c":6.51,"v":1323000},{"d":"2025-04-22","o":6.56,"h":6.68,"l":6.29,"c":6.47,"v":1088400},{"d":"2025-04-23","o":6.68,"h":6.91,"l":6.6,"c":6.65,"v":1103000},{"d":"2025-04-24","o":6.73,"h":7.04,"l":6.64,"c":6.97,"v":1129200},{"d":"2025-04-25","o":6.89,"h":6.95,"l":6.63,"c":6.95,"v":981000},{"d":"2025-04-28","o":6.94,"h":7.08,"l":6.77,"c":6.86,"v":1064000},{"d":"2025-04-29","o":6.85,"h":7.15,"l":6.72,"c":7,"v":1268700},{"d":"2025-04-30","o":6.93,"h":7.08,"l":6.72,"c":7.06,"v":1308600},{"d":"2025-05-01","o":7.15,"h":7.18,"l":6.84,"c":6.97,"v":1112800},{"d":"2025-05-02","o":7.05,"h":7.51,"l":6.98,"c":7.51,"v":1009500},{"d":"2025-05-05","o":7.52,"h":8.24,"l":7.36,"c":8.18,"v":1356300},{"d":"2025-05-06","o":8.06,"h":8.11,"l":7.68,"c":7.71,"v":1343400},{"d":"2025-05-07","o":7.68,"h":7.87,"l":7.54,"c":7.76,"v":922300},{"d":"2025-05-08","o":8.34,"h":8.6,"l":6.83,"c":6.99,"v":1828200},{"d":"2025-05-09","o":7.05,"h":7.42,"l":6.84,"c":7.01,"v":1798100},{"d":"2025-05-12","o":7.4,"h":7.64,"l":7.07,"c":7.15,"v":1172500},{"d":"2025-05-13","o":7.15,"h":7.43,"l":7.08,"c":7.23,"v":1369200},{"d":"2025-05-14","o":7.22,"h":7.4,"l":6.99,"c":7,"v":1028400},{"d":"2025-05-15","o":6.95,"h":7.12,"l":6.85,"c":7.09,"v":782600},{"d":"2025-05-16","o":7.1,"h":7.51,"l":7.07,"c":7.38,"v":799700},{"d":"2025-05-19","o":7.23,"h":7.34,"l":6.88,"c":7.09,"v":1211900},{"d":"2025-05-20","o":7,"h":7.47,"l":6.94,"c":7.3,"v":1071600},{"d":"2025-05-21","o":7.07,"h":7.18,"l":6.82,"c":6.87,"v":1790000},{"d":"2025-05-22","o":6.78,"h":7.08,"l":6.67,"c":6.88,"v":1308200},{"d":"2025-05-23","o":6.75,"h":6.84,"l":6.41,"c":6.45,"v":1127400},{"d":"2025-05-27","o":6.63,"h":6.71,"l":6.51,"c":6.59,"v":1595100},{"d":"2025-05-28","o":6.61,"h":6.7,"l":6.46,"c":6.52,"v":1085600},{"d":"2025-05-29","o":6.59,"h":6.73,"l":6.35,"c":6.5,"v":1184100},{"d":"2025-05-30","o":6.45,"h":6.76,"l":6.35,"c":6.6,"v":1518500},{"d":"2025-06-02","o":6.44,"h":6.52,"l":6.3,"c":6.35,"v":844600},{"d":"2025-06-03","o":6.33,"h":6.69,"l":6.17,"c":6.69,"v":1078700},{"d":"2025-06-04","o":6.71,"h":6.79,"l":6.62,"c":6.66,"v":925800},{"d":"2025-06-05","o":6.9,"h":8.5,"l":6.75,"c":7.61,"v":3244500},{"d":"2025-06-06","o":7.67,"h":8.06,"l":7.52,"c":8.01,"v":1432800},{"d":"2025-06-09","o":8.08,"h":8.12,"l":7.71,"c":7.93,"v":1634100},{"d":"2025-06-10","o":8.11,"h":8.21,"l":7.91,"c":8.14,"v":1662700},{"d":"2025-06-11","o":8.21,"h":8.25,"l":7.74,"c":7.85,"v":1034700},{"d":"2025-06-12","o":7.75,"h":7.99,"l":7.75,"c":7.97,"v":886700},{"d":"2025-06-13","o":7.79,"h":7.97,"l":7.75,"c":7.79,"v":826600},{"d":"2025-06-16","o":7.87,"h":8.04,"l":7.68,"c":7.92,"v":730400},{"d":"2025-06-17","o":7.78,"h":7.91,"l":7.48,"c":7.54,"v":1481000},{"d":"2025-06-18","o":7.56,"h":7.7,"l":7.45,"c":7.46,"v":1467700},{"d":"2025-06-20","o":7.5,"h":7.53,"l":7.28,"c":7.34,"v":2898000},{"d":"2025-06-23","o":7.23,"h":7.37,"l":7.03,"c":7.28,"v":1015900},{"d":"2025-06-24","o":7.41,"h":7.49,"l":7.22,"c":7.48,"v":1489300},{"d":"2025-06-25","o":7.48,"h":8.05,"l":7.38,"c":7.86,"v":947800},{"d":"2025-06-26","o":7.93,"h":8.36,"l":7.81,"c":8.33,"v":997300},{"d":"2025-06-27","o":8.39,"h":9.02,"l":8.25,"c":8.87,"v":4078300},{"d":"2025-06-30","o":8.77,"h":9.14,"l":8.56,"c":9.1,"v":1983800},{"d":"2025-07-01","o":8.93,"h":9.55,"l":8.62,"c":9.42,"v":1834800},{"d":"2025-07-02","o":9.45,"h":9.52,"l":9.19,"c":9.29,"v":1272400},{"d":"2025-07-03","o":9.42,"h":9.42,"l":9.18,"c":9.21,"v":606300},{"d":"2025-07-07","o":9.11,"h":9.28,"l":8.63,"c":8.66,"v":1084300},{"d":"2025-07-08","o":8.7,"h":9.07,"l":8.58,"c":8.99,"v":1034700},{"d":"2025-07-09","o":9.08,"h":9.08,"l":8.4,"c":8.63,"v":1434900},{"d":"2025-07-10","o":8.64,"h":8.73,"l":8.22,"c":8.28,"v":859100},{"d":"2025-07-11","o":8.13,"h":8.26,"l":8,"c":8.12,"v":712300},{"d":"2025-07-14","o":8.07,"h":8.07,"l":7.83,"c":7.97,"v":730600},{"d":"2025-07-15","o":8.03,"h":8.26,"l":7.75,"c":7.77,"v":707400},{"d":"2025-07-16","o":7.8,"h":7.99,"l":7.62,"c":7.93,"v":652000},{"d":"2025-07-17","o":7.92,"h":8.23,"l":7.91,"c":7.99,"v":841700},{"d":"2025-07-18","o":7.99,"h":8.07,"l":7.75,"c":7.75,"v":1004900},{"d":"2025-07-21","o":7.84,"h":7.89,"l":7.68,"c":7.74,"v":845800},{"d":"2025-07-22","o":7.88,"h":8.33,"l":7.81,"c":8.1,"v":798700},{"d":"2025-07-23","o":8.31,"h":8.4,"l":8.12,"c":8.24,"v":1014500},{"d":"2025-07-24","o":8.1,"h":8.18,"l":7.94,"c":7.94,"v":544300},{"d":"2025-07-25","o":7.95,"h":8,"l":7.68,"c":7.88,"v":546100},{"d":"2025-07-28","o":7.79,"h":7.94,"l":7.68,"c":7.87,"v":710800},{"d":"2025-07-29","o":7.81,"h":7.87,"l":7.44,"c":7.45,"v":817500},{"d":"2025-07-30","o":7.39,"h":7.44,"l":7.09,"c":7.11,"v":838500},{"d":"2025-07-31","o":7.05,"h":7.24,"l":6.84,"c":6.93,"v":1380200},{"d":"2025-08-01","o":6.77,"h":6.87,"l":6.32,"c":6.57,"v":1227100},{"d":"2025-08-04","o":6.52,"h":7.03,"l":6.52,"c":6.9,"v":1294600},{"d":"2025-08-05","o":6.86,"h":6.89,"l":6.07,"c":6.51,"v":2646800},{"d":"2025-08-06","o":6.53,"h":6.64,"l":6.32,"c":6.43,"v":1256900},{"d":"2025-08-07","o":6.58,"h":6.7,"l":6.3,"c":6.31,"v":912600},{"d":"2025-08-08","o":6.68,"h":7.1,"l":6.45,"c":7.09,"v":1696900},{"d":"2025-08-11","o":5.92,"h":6.13,"l":4.56,"c":4.63,"v":6060100},{"d":"2025-08-12","o":4.65,"h":5.47,"l":4.64,"c":5.47,"v":4696100},{"d":"2025-08-13","o":5.57,"h":5.7,"l":5.25,"c":5.33,"v":2782700},{"d":"2025-08-14","o":5.14,"h":5.44,"l":4.96,"c":5.4,"v":2571900},{"d":"2025-08-15","o":5.75,"h":5.82,"l":5.48,"c":5.68,"v":2877300},{"d":"2025-08-18","o":5.7,"h":5.85,"l":5.42,"c":5.45,"v":2068100},{"d":"2025-08-19","o":5.49,"h":5.62,"l":5.31,"c":5.36,"v":1413600},{"d":"2025-08-20","o":5.31,"h":5.52,"l":5.21,"c":5.34,"v":1103000},{"d":"2025-08-21","o":5.26,"h":5.35,"l":5.08,"c":5.08,"v":1155400},{"d":"2025-08-22","o":5.11,"h":5.34,"l":4.98,"c":5.05,"v":1827700},{"d":"2025-08-25","o":5,"h":5.16,"l":4.89,"c":5.13,"v":1391900},{"d":"2025-08-26","o":5.13,"h":5.17,"l":4.91,"c":5.01,"v":1636900},{"d":"2025-08-27","o":5,"h":5,"l":4.78,"c":4.89,"v":1829700},{"d":"2025-08-28","o":4.89,"h":5.03,"l":4.75,"c":4.96,"v":1789900},{"d":"2025-08-29","o":4.95,"h":4.99,"l":4.82,"c":4.9,"v":1157800},{"d":"2025-09-02","o":4.81,"h":5.38,"l":4.76,"c":5.33,"v":2973800},{"d":"2025-09-03","o":5.24,"h":5.59,"l":5.18,"c":5.48,"v":2193100},{"d":"2025-09-04","o":5.56,"h":5.56,"l":5.25,"c":5.4,"v":1425700},{"d":"2025-09-05","o":5.45,"h":5.66,"l":5.24,"c":5.62,"v":1565000},{"d":"2025-09-08","o":5.54,"h":5.65,"l":5.1,"c":5.38,"v":3299800},{"d":"2025-09-09","o":5.42,"h":5.54,"l":5.2,"c":5.53,"v":1985500},{"d":"2025-09-10","o":5.59,"h":5.62,"l":5.4,"c":5.48,"v":2003000},{"d":"2025-09-11","o":5.57,"h":5.57,"l":5.24,"c":5.47,"v":1911000},{"d":"2025-09-12","o":5.5,"h":5.5,"l":5.25,"c":5.34,"v":1468300},{"d":"2025-09-15","o":5.28,"h":5.34,"l":5.15,"c":5.2,"v":2416700},{"d":"2025-09-16","o":5.24,"h":5.24,"l":4.93,"c":4.96,"v":2098400},{"d":"2025-09-17","o":4.98,"h":5.64,"l":4.9,"c":5.39,"v":3477200},{"d":"2025-09-18","o":5.38,"h":5.69,"l":5.26,"c":5.55,"v":2457300},{"d":"2025-09-19","o":5.54,"h":5.63,"l":5.11,"c":5.24,"v":16382100},{"d":"2025-09-22","o":5.23,"h":5.49,"l":5.17,"c":5.4,"v":3363800},{"d":"2025-09-23","o":5.49,"h":5.62,"l":5.25,"c":5.28,"v":2506000},{"d":"2025-09-24","o":5.29,"h":5.53,"l":5.26,"c":5.28,"v":1519700},{"d":"2025-09-25","o":5.17,"h":5.28,"l":4.81,"c":4.84,"v":2275200},{"d":"2025-09-26","o":4.83,"h":4.89,"l":4.64,"c":4.77,"v":1846900},{"d":"2025-09-29","o":4.79,"h":4.79,"l":4.6,"c":4.68,"v":1114200},{"d":"2025-09-30","o":4.62,"h":4.82,"l":4.62,"c":4.8,"v":1908000},{"d":"2025-10-01","o":4.8,"h":5.08,"l":4.78,"c":5.02,"v":1647700},{"d":"2025-10-02","o":4.98,"h":5.09,"l":4.83,"c":4.84,"v":1151300},{"d":"2025-10-03","o":4.89,"h":4.96,"l":4.75,"c":4.76,"v":1089000},{"d":"2025-10-06","o":4.8,"h":4.8,"l":4.61,"c":4.64,"v":1300500},{"d":"2025-10-07","o":4.63,"h":4.77,"l":4.6,"c":4.76,"v":4334300},{"d":"2025-10-08","o":4.61,"h":5.19,"l":4.61,"c":4.72,"v":3515300},{"d":"2025-10-09","o":4.77,"h":4.9,"l":4.58,"c":4.58,"v":1654500},{"d":"2025-10-10","o":4.58,"h":4.67,"l":4.34,"c":4.51,"v":2070900},{"d":"2025-10-13","o":4.56,"h":4.66,"l":4.5,"c":4.59,"v":1005900},{"d":"2025-10-14","o":4.48,"h":4.65,"l":4.46,"c":4.58,"v":1421800},{"d":"2025-10-15","o":4.55,"h":4.68,"l":4.35,"c":4.4,"v":1598000},{"d":"2025-10-16","o":4.5,"h":4.67,"l":4.47,"c":4.59,"v":1965100},{"d":"2025-10-17","o":4.58,"h":4.99,"l":4.57,"c":4.8,"v":1719100},{"d":"2025-10-20","o":4.87,"h":5.09,"l":4.73,"c":4.94,"v":1290900},{"d":"2025-10-21","o":4.95,"h":5.12,"l":4.87,"c":5.06,"v":1327000},{"d":"2025-10-22","o":5.09,"h":5.38,"l":5.01,"c":5.31,"v":1942000},{"d":"2025-10-23","o":5.23,"h":5.47,"l":5.16,"c":5.26,"v":1495200},{"d":"2025-10-24","o":5.32,"h":5.53,"l":5.26,"c":5.51,"v":1205100},{"d":"2025-10-27","o":5.54,"h":5.6,"l":5.42,"c":5.48,"v":1147100},{"d":"2025-10-28","o":5.52,"h":5.52,"l":5.27,"c":5.28,"v":1110300},{"d":"2025-10-29","o":5.25,"h":5.38,"l":5.17,"c":5.22,"v":885700},{"d":"2025-10-30","o":5.15,"h":5.24,"l":4.94,"c":4.96,"v":1322500},{"d":"2025-10-31","o":4.98,"h":5.12,"l":3.76,"c":3.97,"v":6855100},{"d":"2025-11-03","o":3.83,"h":3.88,"l":3.39,"c":3.45,"v":3803600},{"d":"2025-11-04","o":3.36,"h":3.56,"l":3.27,"c":3.49,"v":2399600},{"d":"2025-11-05","o":3.48,"h":3.59,"l":3.35,"c":3.35,"v":2549800},{"d":"2025-11-06","o":3.35,"h":3.36,"l":3.1,"c":3.12,"v":2376800},{"d":"2025-11-07","o":3.11,"h":3.2,"l":3.05,"c":3.18,"v":2262100},{"d":"2025-11-10","o":3.25,"h":3.3,"l":2.95,"c":2.95,"v":2669300},{"d":"2025-11-11","o":2.93,"h":3.02,"l":2.85,"c":2.85,"v":2203500},{"d":"2025-11-12","o":2.87,"h":3.03,"l":2.85,"c":2.94,"v":2441300},{"d":"2025-11-13","o":2.9,"h":3.13,"l":2.89,"c":2.93,"v":1611800},{"d":"2025-11-14","o":2.91,"h":2.94,"l":2.79,"c":2.8,"v":1438000},{"d":"2025-11-17","o":2.78,"h":2.99,"l":2.75,"c":2.89,"v":2055900},{"d":"2025-11-18","o":2.88,"h":2.91,"l":2.79,"c":2.89,"v":1869100},{"d":"2025-11-19","o":2.88,"h":2.92,"l":2.73,"c":2.73,"v":1277600},{"d":"2025-11-20","o":2.8,"h":2.86,"l":2.58,"c":2.6,"v":1044000},{"d":"2025-11-21","o":2.6,"h":2.74,"l":2.58,"c":2.69,"v":1858800},{"d":"2025-11-24","o":2.71,"h":2.74,"l":2.63,"c":2.73,"v":3410300},{"d":"2025-11-25","o":2.72,"h":2.88,"l":2.65,"c":2.75,"v":2077700},{"d":"2025-11-26","o":2.75,"h":2.8,"l":2.72,"c":2.75,"v":1106800},{"d":"2025-11-28","o":2.76,"h":2.79,"l":2.68,"c":2.72,"v":723100},{"d":"2025-12-01","o":2.69,"h":2.77,"l":2.62,"c":2.67,"v":2005600},{"d":"2025-12-02","o":2.68,"h":2.84,"l":2.66,"c":2.68,"v":1516100},{"d":"2025-12-03","o":2.67,"h":2.75,"l":2.6,"c":2.6,"v":1592900},{"d":"2025-12-04","o":2.6,"h":2.6,"l":2.45,"c":2.55,"v":2379100},{"d":"2025-12-05","o":2.58,"h":2.67,"l":2.54,"c":2.59,"v":1986000},{"d":"2025-12-08","o":2.61,"h":2.64,"l":2.53,"c":2.53,"v":1161400},{"d":"2025-12-09","o":2.52,"h":2.57,"l":2.38,"c":2.49,"v":2381600},{"d":"2025-12-10","o":2.5,"h":2.83,"l":2.45,"c":2.76,"v":2222500},{"d":"2025-12-11","o":2.78,"h":2.96,"l":2.77,"c":2.95,"v":1710000},{"d":"2025-12-12","o":2.98,"h":3.12,"l":2.93,"c":3.01,"v":2151500},{"d":"2025-12-15","o":3,"h":3.16,"l":2.98,"c":3.01,"v":2833900},{"d":"2025-12-16","o":3,"h":3.11,"l":2.95,"c":3.1,"v":837700},{"d":"2025-12-17","o":3.09,"h":3.22,"l":3.06,"c":3.11,"v":2323500},{"d":"2025-12-18","o":3.15,"h":3.28,"l":3.13,"c":3.15,"v":2090400},{"d":"2025-12-19","o":3.15,"h":3.21,"l":2.82,"c":2.84,"v":3455800},{"d":"2025-12-22","o":2.82,"h":2.95,"l":2.67,"c":2.68,"v":2746700},{"d":"2025-12-23","o":2.65,"h":2.7,"l":2.6,"c":2.66,"v":2797400},{"d":"2025-12-24","o":2.66,"h":2.72,"l":2.61,"c":2.71,"v":1141700},{"d":"2025-12-26","o":2.71,"h":2.79,"l":2.67,"c":2.77,"v":899100},{"d":"2025-12-29","o":2.76,"h":2.77,"l":2.67,"c":2.76,"v":1415000},{"d":"2025-12-30","o":2.75,"h":2.79,"l":2.69,"c":2.74,"v":1512100},{"d":"2025-12-31","o":2.74,"h":2.82,"l":2.69,"c":2.8,"v":1267900},{"d":"2026-01-02","o":2.8,"h":2.9,"l":2.3,"c":2.32,"v":1940000},{"d":"2026-01-05","o":2.36,"h":2.4,"l":1.92,"c":1.98,"v":3677400},{"d":"2026-01-06","o":2.02,"h":2.08,"l":1.84,"c":1.91,"v":3325000},{"d":"2026-01-07","o":1.88,"h":2.24,"l":1.88,"c":2.15,"v":3234500},{"d":"2026-01-08","o":2.12,"h":2.42,"l":2.1,"c":2.36,"v":2048900},{"d":"2026-01-09","o":2.36,"h":2.51,"l":2.3,"c":2.46,"v":1801300},{"d":"2026-01-12","o":2.46,"h":2.75,"l":2.4,"c":2.68,"v":1967400},{"d":"2026-01-13","o":2.75,"h":2.8,"l":2.43,"c":2.51,"v":2226500},{"d":"2026-01-14","o":2.5,"h":2.59,"l":2.46,"c":2.58,"v":1053000},{"d":"2026-01-15","o":2.57,"h":2.7,"l":2.53,"c":2.53,"v":823300},{"d":"2026-01-16","o":2.53,"h":2.55,"l":2.45,"c":2.52,"v":1545300},{"d":"2026-01-20","o":2.45,"h":2.45,"l":2.2,"c":2.2,"v":1506600},{"d":"2026-01-21","o":2.24,"h":2.31,"l":2.11,"c":2.14,"v":1471700},{"d":"2026-01-22","o":2.12,"h":2.27,"l":2.11,"c":2.11,"v":1324000},{"d":"2026-01-23","o":2.1,"h":2.16,"l":2.02,"c":2.11,"v":1053700},{"d":"2026-01-26","o":2.11,"h":2.2,"l":2.03,"c":2.03,"v":879000},{"d":"2026-01-27","o":2,"h":2.11,"l":1.89,"c":2.1,"v":1687900},{"d":"2026-01-28","o":2.1,"h":2.15,"l":2.05,"c":2.12,"v":845500},{"d":"2026-01-29","o":2.11,"h":2.12,"l":1.99,"c":2.08,"v":745500},{"d":"2026-01-30","o":2.07,"h":2.25,"l":2.03,"c":2.21,"v":1308900},{"d":"2026-02-02","o":2.2,"h":2.38,"l":2.18,"c":2.27,"v":1804800},{"d":"2026-02-03","o":2.28,"h":2.44,"l":2.24,"c":2.26,"v":1298300},{"d":"2026-02-04","o":2.28,"h":2.39,"l":2.22,"c":2.32,"v":1112600},{"d":"2026-02-05","o":2.34,"h":2.42,"l":2.18,"c":2.2,"v":857700},{"d":"2026-02-06","o":2.21,"h":2.4,"l":2.18,"c":2.39,"v":664400},{"d":"2026-02-09","o":2.38,"h":2.41,"l":2.23,"c":2.39,"v":727500},{"d":"2026-02-10","o":2.4,"h":2.52,"l":2.34,"c":2.38,"v":805600},{"d":"2026-02-11","o":2.38,"h":2.46,"l":2.26,"c":2.38,"v":1302200},{"d":"2026-02-12","o":2.42,"h":2.45,"l":2.25,"c":2.28,"v":811800},{"d":"2026-02-13","o":2.29,"h":2.37,"l":2.2,"c":2.24,"v":689800},{"d":"2026-02-17","o":2.27,"h":2.38,"l":2.17,"c":2.34,"v":1272000},{"d":"2026-02-18","o":2.32,"h":2.46,"l":2.27,"c":2.41,"v":987700},{"d":"2026-02-19","o":2.42,"h":2.51,"l":2.33,"c":2.48,"v":811800},{"d":"2026-02-20","o":2.18,"h":2.66,"l":2.02,"c":2.61,"v":2085300},{"d":"2026-02-23","o":2.59,"h":2.67,"l":2.51,"c":2.6,"v":1183600},{"d":"2026-02-24","o":2.61,"h":2.68,"l":2.51,"c":2.66,"v":833400},{"d":"2026-02-25","o":2.64,"h":2.71,"l":2.54,"c":2.6,"v":724000},{"d":"2026-02-26","o":2.63,"h":2.63,"l":2.34,"c":2.42,"v":647800},{"d":"2026-02-27","o":2.4,"h":2.44,"l":2.31,"c":2.42,"v":924000},{"d":"2026-03-02","o":2.34,"h":2.39,"l":2.28,"c":2.35,"v":599600},{"d":"2026-03-03","o":2.29,"h":2.44,"l":2.18,"c":2.4,"v":961100},{"d":"2026-03-04","o":2.41,"h":2.45,"l":2.31,"c":2.4,"v":774900},{"d":"2026-03-05","o":2.38,"h":2.44,"l":2.29,"c":2.38,"v":769100},{"d":"2026-03-06","o":2.36,"h":2.38,"l":2.29,"c":2.36,"v":931000},{"d":"2026-03-09","o":2.31,"h":2.38,"l":2.19,"c":2.37,"v":834100},{"d":"2026-03-10","o":2.35,"h":2.52,"l":2.32,"c":2.49,"v":634100},{"d":"2026-03-11","o":2.45,"h":2.46,"l":2.34,"c":2.44,"v":797500},{"d":"2026-03-12","o":2.41,"h":2.46,"l":2.34,"c":2.36,"v":472200},{"d":"2026-03-13","o":2.38,"h":2.41,"l":2.32,"c":2.38,"v":631600},{"d":"2026-03-16","o":2.46,"h":2.55,"l":2.38,"c":2.42,"v":701100},{"d":"2026-03-17","o":2.42,"h":2.51,"l":2.28,"c":2.36,"v":819100},{"d":"2026-03-18","o":2.34,"h":2.34,"l":2.24,"c":2.27,"v":793800},{"d":"2026-03-19","o":2.26,"h":2.27,"l":2.01,"c":2.03,"v":1392700},{"d":"2026-03-20","o":2.04,"h":2.07,"l":1.89,"c":1.96,"v":2231200},{"d":"2026-03-23","o":1.99,"h":2.07,"l":1.92,"c":2.04,"v":781500},{"d":"2026-03-24","o":2.01,"h":2.08,"l":1.97,"c":2.01,"v":729900},{"d":"2026-03-25","o":2.08,"h":2.18,"l":2.04,"c":2.07,"v":759100},{"d":"2026-03-26","o":2.07,"h":2.14,"l":2.06,"c":2.1,"v":633100},{"d":"2026-03-27","o":2.08,"h":2.19,"l":2.06,"c":2.09,"v":633400},{"d":"2026-03-30","o":2.12,"h":2.19,"l":2.06,"c":2.16,"v":740800},{"d":"2026-03-31","o":2.24,"h":2.38,"l":2.18,"c":2.28,"v":907052},{"d":"2026-04-01","o":2.28,"h":2.56,"l":2.28,"c":2.48,"v":684573},{"d":"2026-04-02","o":2.44,"h":2.64,"l":2.39,"c":2.63,"v":550601},{"d":"2026-04-06","o":2.61,"h":2.73,"l":2.51,"c":2.69,"v":667561},{"d":"2026-04-07","o":2.72,"h":2.72,"l":2.51,"c":2.54,"v":646689},{"d":"2026-04-08","o":2.64,"h":2.67,"l":2.52,"c":2.57,"v":786518},{"d":"2026-04-09","o":2.54,"h":2.67,"l":2.55,"c":2.63,"v":408683},{"d":"2026-04-10","o":2.63,"h":2.82,"l":2.62,"c":2.81,"v":448670},{"d":"2026-04-13","o":2.82,"h":3.09,"l":2.82,"c":3.07,"v":1001123},{"d":"2026-04-14","o":3.08,"h":3.2,"l":3.01,"c":3.15,"v":724806},{"d":"2026-04-15","o":3.12,"h":3.27,"l":3.12,"c":3.15,"v":687415},{"d":"2026-04-16","o":3.16,"h":3.38,"l":3.15,"c":3.33,"v":718453},{"d":"2026-04-17","o":3.35,"h":3.44,"l":3.35,"c":3.36,"v":546208},{"d":"2026-04-20","o":3.47,"h":3.98,"l":3.36,"c":3.52,"v":1242834},{"d":"2026-04-21","o":3.49,"h":3.71,"l":3.32,"c":3.33,"v":594871},{"d":"2026-04-22","o":3.34,"h":3.53,"l":3.32,"c":3.46,"v":549964},{"d":"2026-04-23","o":3.48,"h":3.51,"l":3.31,"c":3.36,"v":651173},{"d":"2026-04-24","o":3.35,"h":3.4,"l":3.19,"c":3.3,"v":460901},{"d":"2026-04-27","o":3.26,"h":3.47,"l":3.26,"c":3.42,"v":500687},{"d":"2026-04-28","o":3.43,"h":3.83,"l":3.39,"c":3.83,"v":521975},{"d":"2026-04-29","o":3.82,"h":3.91,"l":3.44,"c":3.49,"v":745595},{"d":"2026-04-30","o":3.44,"h":3.76,"l":3.31,"c":3.71,"v":647870},{"d":"2026-05-01","o":3.77,"h":3.81,"l":3.58,"c":3.74,"v":660223},{"d":"2026-05-04","o":3.73,"h":3.93,"l":3.68,"c":3.71,"v":611619},{"d":"2026-05-05","o":3.75,"h":3.81,"l":3.62,"c":3.76,"v":569648},{"d":"2026-05-06","o":3.82,"h":3.84,"l":3.66,"c":3.69,"v":586626},{"d":"2026-05-07","o":3.67,"h":3.89,"l":3.66,"c":3.74,"v":594580},{"d":"2026-05-08","o":3.72,"h":3.8,"l":3.58,"c":3.58,"v":877370},{"d":"2026-05-11","o":3.96,"h":4.69,"l":3.39,"c":3.89,"v":2798783},{"d":"2026-05-12","o":3.83,"h":3.96,"l":2.89,"c":3.2,"v":2353254},{"d":"2026-05-13","o":3.2,"h":3.35,"l":3.01,"c":3.15,"v":1427788},{"d":"2026-05-14","o":3.1,"h":3.26,"l":3,"c":3.04,"v":827184},{"d":"2026-05-15","o":2.97,"h":3.17,"l":2.9,"c":2.91,"v":818427},{"d":"2026-05-18","o":2.92,"h":2.94,"l":2.73,"c":2.74,"v":1117604},{"d":"2026-05-19","o":2.7,"h":2.98,"l":2.7,"c":2.8,"v":819037}]