[{"d":"1988-05-04","o":14.88,"h":15,"l":14.88,"c":15,"v":1101400},{"d":"1988-05-05","o":15,"h":15.12,"l":15,"c":15.12,"v":41500},{"d":"1988-05-06","o":15.12,"h":16,"l":15.12,"c":15.88,"v":263100},{"d":"1988-05-09","o":16,"h":16.5,"l":16,"c":16.25,"v":102400},{"d":"1988-05-10","o":16.25,"h":16.38,"l":15.88,"c":15.88,"v":91900},{"d":"1988-05-11","o":15.88,"h":15.88,"l":15.38,"c":15.88,"v":102200},{"d":"1988-05-12","o":15.88,"h":16,"l":15.75,"c":15.75,"v":33900},{"d":"1988-05-13","o":15.88,"h":16,"l":15.88,"c":16,"v":13200},{"d":"1988-05-16","o":16,"h":16.25,"l":16,"c":16.25,"v":22700},{"d":"1988-05-17","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":18500},{"d":"1988-05-18","o":16.25,"h":16.25,"l":15.88,"c":15.88,"v":18400},{"d":"1988-05-19","o":15.88,"h":15.88,"l":15.5,"c":15.5,"v":26300},{"d":"1988-05-20","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":12500},{"d":"1988-05-23","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":2500},{"d":"1988-05-24","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":7200},{"d":"1988-05-25","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":38400},{"d":"1988-05-26","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":22900},{"d":"1988-05-27","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":10800},{"d":"1988-05-31","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":69400},{"d":"1988-06-01","o":15.62,"h":16.25,"l":15.62,"c":16.25,"v":78900},{"d":"1988-06-02","o":16.38,"h":16.62,"l":16.38,"c":16.5,"v":33000},{"d":"1988-06-03","o":16.5,"h":17.38,"l":16.5,"c":17.25,"v":65600},{"d":"1988-06-06","o":17.5,"h":18.25,"l":17.5,"c":18.25,"v":60000},{"d":"1988-06-07","o":18.25,"h":18.38,"l":17.88,"c":17.88,"v":23700},{"d":"1988-06-08","o":17.88,"h":18,"l":17.62,"c":18,"v":16000},{"d":"1988-06-09","o":18,"h":18.5,"l":18,"c":18.38,"v":58000},{"d":"1988-06-10","o":18.38,"h":18.75,"l":18.25,"c":18.75,"v":27700},{"d":"1988-06-13","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":4700},{"d":"1988-06-14","o":18.88,"h":19,"l":18.88,"c":19,"v":22100},{"d":"1988-06-15","o":19,"h":19,"l":18.88,"c":19,"v":15900},{"d":"1988-06-16","o":19,"h":19,"l":18.75,"c":18.75,"v":5600},{"d":"1988-06-17","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":7100},{"d":"1988-06-20","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":400},{"d":"1988-06-21","o":18.88,"h":19.12,"l":18.88,"c":19,"v":9700},{"d":"1988-06-22","o":19.5,"h":20.38,"l":19.5,"c":20,"v":34800},{"d":"1988-06-23","o":20,"h":20.12,"l":19.75,"c":19.88,"v":53800},{"d":"1988-06-24","o":19.88,"h":20,"l":19.5,"c":19.5,"v":4900},{"d":"1988-06-27","o":19.5,"h":19.5,"l":19.12,"c":19.25,"v":8200},{"d":"1988-06-28","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":16900},{"d":"1988-06-29","o":19.88,"h":20,"l":19.88,"c":19.88,"v":2100},{"d":"1988-06-30","o":19.88,"h":19.88,"l":19.5,"c":19.88,"v":41800},{"d":"1988-07-01","o":19.88,"h":20,"l":19.75,"c":20,"v":93900},{"d":"1988-07-05","o":20,"h":20,"l":19.88,"c":19.88,"v":2200},{"d":"1988-07-06","o":19.88,"h":20,"l":19.62,"c":19.88,"v":6900},{"d":"1988-07-07","o":19.75,"h":19.75,"l":19.38,"c":19.38,"v":7100},{"d":"1988-07-08","o":19.38,"h":19.5,"l":18.88,"c":19,"v":7400},{"d":"1988-07-11","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1900},{"d":"1988-07-12","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":1000},{"d":"1988-07-13","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":1600},{"d":"1988-07-14","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":3100},{"d":"1988-07-15","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":5300},{"d":"1988-07-18","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":600},{"d":"1988-07-19","o":18.62,"h":18.75,"l":17.38,"c":17.38,"v":11200},{"d":"1988-07-20","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":2000},{"d":"1988-07-21","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":100},{"d":"1988-07-22","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":12000},{"d":"1988-07-25","o":17.62,"h":17.75,"l":17.38,"c":17.75,"v":27200},{"d":"1988-07-26","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":900},{"d":"1988-07-27","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":4400},{"d":"1988-07-28","o":17.5,"h":17.62,"l":17.38,"c":17.62,"v":800},{"d":"1988-07-29","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":3000},{"d":"1988-08-01","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":7400},{"d":"1988-08-02","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":6200},{"d":"1988-08-03","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":2100},{"d":"1988-08-04","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":1000},{"d":"1988-08-05","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":100},{"d":"1988-08-08","o":17.75,"h":18,"l":17.75,"c":18,"v":12000},{"d":"1988-08-09","o":18,"h":18,"l":17.88,"c":18,"v":23500},{"d":"1988-08-10","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":1300},{"d":"1988-08-11","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":1300},{"d":"1988-08-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1988-08-15","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":3100},{"d":"1988-08-16","o":17.25,"h":17.38,"l":17,"c":17,"v":2900},{"d":"1988-08-17","o":17,"h":17,"l":17,"c":17,"v":400},{"d":"1988-08-18","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":200},{"d":"1988-08-19","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1988-08-22","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":1000},{"d":"1988-08-23","o":17,"h":17,"l":16.62,"c":16.62,"v":3500},{"d":"1988-08-24","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":1600},{"d":"1988-08-25","o":16.5,"h":16.75,"l":16.25,"c":16.75,"v":4400},{"d":"1988-08-26","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":8900},{"d":"1988-08-29","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":400},{"d":"1988-08-30","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":10400},{"d":"1988-08-31","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":10000},{"d":"1988-09-01","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1988-09-02","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":2400},{"d":"1988-09-06","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":4000},{"d":"1988-09-07","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":600},{"d":"1988-09-08","o":16.5,"h":17,"l":16.5,"c":17,"v":3600},{"d":"1988-09-09","o":17,"h":17.12,"l":17,"c":17,"v":1000},{"d":"1988-09-12","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":1200},{"d":"1988-09-13","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":4500},{"d":"1988-09-14","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":300},{"d":"1988-09-15","o":16.62,"h":16.88,"l":16.38,"c":16.38,"v":16600},{"d":"1988-09-16","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":58000},{"d":"1988-09-19","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":14000},{"d":"1988-09-20","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":6700},{"d":"1988-09-21","o":17,"h":17,"l":17,"c":17,"v":700},{"d":"1988-09-22","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1988-09-23","o":17,"h":17.12,"l":17,"c":17,"v":9600},{"d":"1988-09-26","o":17,"h":17,"l":17,"c":17,"v":3000},{"d":"1988-09-27","o":17,"h":17,"l":16,"c":16.38,"v":62000},{"d":"1988-09-28","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1000},{"d":"1988-09-29","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":2300},{"d":"1988-09-30","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":2300},{"d":"1988-10-03","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":2300},{"d":"1988-10-04","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":11800},{"d":"1988-10-05","o":16.75,"h":17,"l":16.75,"c":17,"v":8900},{"d":"1988-10-06","o":17,"h":17,"l":16.75,"c":17,"v":14500},{"d":"1988-10-07","o":17,"h":17,"l":16.75,"c":16.75,"v":1500},{"d":"1988-10-10","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":500},{"d":"1988-10-11","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":500},{"d":"1988-10-12","o":16.75,"h":16.75,"l":16.62,"c":16.62,"v":800},{"d":"1988-10-13","o":16.62,"h":16.88,"l":16.62,"c":16.62,"v":1200},{"d":"1988-10-14","o":16.62,"h":16.88,"l":16.5,"c":16.5,"v":6400},{"d":"1988-10-17","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":1700},{"d":"1988-10-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":700},{"d":"1988-10-19","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":5100},{"d":"1988-10-20","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":9000},{"d":"1988-10-21","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1988-10-24","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":11500},{"d":"1988-10-25","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":6200},{"d":"1988-10-26","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":1700},{"d":"1988-10-27","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":1700},{"d":"1988-10-28","o":17,"h":17,"l":17,"c":17,"v":5400},{"d":"1988-10-31","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1988-11-01","o":17,"h":17,"l":17,"c":17,"v":100},{"d":"1988-11-02","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":500},{"d":"1988-11-03","o":16.75,"h":17,"l":16.75,"c":17,"v":58500},{"d":"1988-11-04","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":38300},{"d":"1988-11-07","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":35500},{"d":"1988-11-08","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":77000},{"d":"1988-11-09","o":17.5,"h":18.62,"l":17.5,"c":18.62,"v":26400},{"d":"1988-11-10","o":18.62,"h":18.88,"l":18.5,"c":18.5,"v":96300},{"d":"1988-11-11","o":18.5,"h":18.62,"l":18.25,"c":18.38,"v":17300},{"d":"1988-11-14","o":18.38,"h":18.5,"l":18.12,"c":18.5,"v":33700},{"d":"1988-11-15","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":3200},{"d":"1988-11-16","o":18.75,"h":18.75,"l":18.12,"c":18.12,"v":4900},{"d":"1988-11-17","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":1800},{"d":"1988-11-18","o":18.38,"h":18.38,"l":18.12,"c":18.38,"v":1200},{"d":"1988-11-21","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":6200},{"d":"1988-11-22","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":3500},{"d":"1988-11-23","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":100},{"d":"1988-11-25","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":5000},{"d":"1988-11-28","o":18.25,"h":18.38,"l":18,"c":18.12,"v":21300},{"d":"1988-11-29","o":18.12,"h":18.5,"l":18.12,"c":18.38,"v":33500},{"d":"1988-11-30","o":18.38,"h":18.75,"l":18.25,"c":18.75,"v":6500},{"d":"1988-12-01","o":19,"h":19.5,"l":19,"c":19.5,"v":10300},{"d":"1988-12-02","o":19.5,"h":19.88,"l":19.38,"c":19.88,"v":9900},{"d":"1988-12-05","o":20,"h":20,"l":20,"c":20,"v":1800},{"d":"1988-12-06","o":20,"h":20.25,"l":19.75,"c":20.25,"v":14000},{"d":"1988-12-07","o":20.25,"h":20.62,"l":20.12,"c":20.5,"v":4300},{"d":"1988-12-08","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":7900},{"d":"1988-12-09","o":20.5,"h":20.5,"l":20.25,"c":20.38,"v":16000},{"d":"1988-12-12","o":20.38,"h":20.62,"l":20.38,"c":20.5,"v":27100},{"d":"1988-12-13","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":8800},{"d":"1988-12-14","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":10400},{"d":"1988-12-15","o":20.25,"h":20.38,"l":20,"c":20.12,"v":17000},{"d":"1988-12-16","o":20.12,"h":20.5,"l":20,"c":20.38,"v":35900},{"d":"1988-12-19","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":24900},{"d":"1988-12-20","o":20.5,"h":20.5,"l":20.38,"c":20.5,"v":24400},{"d":"1988-12-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1700},{"d":"1988-12-22","o":20.5,"h":20.5,"l":20.12,"c":20.12,"v":4300},{"d":"1988-12-23","o":20.38,"h":20.88,"l":20.38,"c":20.88,"v":12000},{"d":"1988-12-27","o":20.88,"h":20.88,"l":20.62,"c":20.62,"v":21900},{"d":"1988-12-28","o":20.62,"h":20.88,"l":20.62,"c":20.62,"v":5600},{"d":"1988-12-29","o":20.62,"h":20.62,"l":20.38,"c":20.5,"v":10000},{"d":"1988-12-30","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":5900},{"d":"1989-01-03","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":3500},{"d":"1989-01-04","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":17900},{"d":"1989-01-05","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":72900},{"d":"1989-01-06","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":2500},{"d":"1989-01-09","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":40100},{"d":"1989-01-10","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":5500},{"d":"1989-01-11","o":20.5,"h":20.5,"l":20.25,"c":20.5,"v":2800},{"d":"1989-01-12","o":20.5,"h":20.5,"l":20.25,"c":20.38,"v":20500},{"d":"1989-01-13","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":44900},{"d":"1989-01-16","o":20.75,"h":23,"l":20.75,"c":23,"v":121100},{"d":"1989-01-17","o":23,"h":23,"l":22.5,"c":22.75,"v":14100},{"d":"1989-01-18","o":23,"h":23.5,"l":23,"c":23.25,"v":41500},{"d":"1989-01-19","o":25,"h":26.38,"l":25,"c":25.12,"v":92000},{"d":"1989-01-20","o":25.38,"h":27.25,"l":25.38,"c":26.75,"v":114700},{"d":"1989-01-23","o":26.62,"h":26.62,"l":24.88,"c":25.12,"v":29800},{"d":"1989-01-24","o":25.12,"h":25.5,"l":24.88,"c":25.5,"v":20700},{"d":"1989-01-25","o":25.5,"h":26.5,"l":25.5,"c":26.12,"v":67300},{"d":"1989-01-26","o":26.25,"h":27.12,"l":26.25,"c":27,"v":29700},{"d":"1989-01-27","o":27,"h":27.5,"l":26.75,"c":26.75,"v":34800},{"d":"1989-01-30","o":26.75,"h":27,"l":25.25,"c":25.38,"v":46800},{"d":"1989-01-31","o":25.75,"h":26.88,"l":25.75,"c":26.88,"v":49100},{"d":"1989-02-01","o":27,"h":28.75,"l":27,"c":28.5,"v":31400},{"d":"1989-02-02","o":28.5,"h":30.5,"l":28.38,"c":29.75,"v":28400},{"d":"1989-02-03","o":29.75,"h":30.12,"l":29.5,"c":29.5,"v":33700},{"d":"1989-02-06","o":29.5,"h":29.5,"l":29,"c":29.38,"v":30000},{"d":"1989-02-07","o":29.38,"h":29.75,"l":29.25,"c":29.62,"v":7300},{"d":"1989-02-08","o":29.62,"h":29.75,"l":28.88,"c":29,"v":7000},{"d":"1989-02-09","o":29,"h":29,"l":27.75,"c":28,"v":17100},{"d":"1989-02-10","o":28,"h":28,"l":27.5,"c":27.62,"v":7500},{"d":"1989-02-13","o":27,"h":27,"l":26.25,"c":27,"v":16400},{"d":"1989-02-14","o":27,"h":27.25,"l":26.75,"c":27.25,"v":6700},{"d":"1989-02-15","o":27.25,"h":27.5,"l":27.25,"c":27.25,"v":16600},{"d":"1989-02-16","o":27.25,"h":27.25,"l":27,"c":27,"v":6200},{"d":"1989-02-17","o":27,"h":27.12,"l":27,"c":27,"v":7300},{"d":"1989-02-21","o":27,"h":27.5,"l":27,"c":27.5,"v":16000},{"d":"1989-02-22","o":27.5,"h":27.5,"l":27,"c":27,"v":7900},{"d":"1989-02-23","o":27,"h":29,"l":27,"c":29,"v":24900},{"d":"1989-02-24","o":29,"h":29,"l":28.75,"c":28.75,"v":2800},{"d":"1989-02-27","o":28.38,"h":28.38,"l":28.12,"c":28.38,"v":1000},{"d":"1989-02-28","o":28.38,"h":28.5,"l":28.25,"c":28.25,"v":20800},{"d":"1989-03-01","o":28.25,"h":29.12,"l":27.75,"c":28.12,"v":24300},{"d":"1989-03-02","o":28.12,"h":28.12,"l":28,"c":28.12,"v":4000},{"d":"1989-03-03","o":28.12,"h":28.25,"l":28.12,"c":28.25,"v":2800},{"d":"1989-03-06","o":28.25,"h":28.5,"l":28,"c":28.5,"v":16800},{"d":"1989-03-07","o":28.62,"h":30.5,"l":28.62,"c":29,"v":32300},{"d":"1989-03-08","o":29,"h":29.5,"l":28.75,"c":28.75,"v":9000},{"d":"1989-03-09","o":28.75,"h":28.88,"l":28.5,"c":28.62,"v":9900},{"d":"1989-03-10","o":28.62,"h":28.62,"l":28.38,"c":28.62,"v":1500},{"d":"1989-03-13","o":28.62,"h":28.75,"l":28.62,"c":28.62,"v":700},{"d":"1989-03-14","o":28.62,"h":28.88,"l":28.38,"c":28.88,"v":12000},{"d":"1989-03-15","o":28.88,"h":28.88,"l":28.75,"c":28.75,"v":4400},{"d":"1989-03-16","o":28.75,"h":30.12,"l":28.75,"c":29.75,"v":16600},{"d":"1989-03-17","o":29.75,"h":29.75,"l":29.25,"c":29.62,"v":9300},{"d":"1989-03-20","o":29.5,"h":29.5,"l":28.88,"c":29,"v":21300},{"d":"1989-03-21","o":29,"h":29.38,"l":28.88,"c":28.88,"v":11900},{"d":"1989-03-22","o":28.88,"h":29,"l":28.5,"c":28.62,"v":7500},{"d":"1989-03-23","o":28.62,"h":28.62,"l":28.38,"c":28.5,"v":7700},{"d":"1989-03-27","o":28.5,"h":28.62,"l":28.5,"c":28.62,"v":600},{"d":"1989-03-28","o":28.62,"h":28.62,"l":28.12,"c":28.12,"v":3300},{"d":"1989-03-29","o":28,"h":28,"l":27.62,"c":28,"v":7200},{"d":"1989-03-30","o":27.75,"h":27.75,"l":27.25,"c":27.25,"v":17300},{"d":"1989-03-31","o":27.25,"h":27.5,"l":27.25,"c":27.5,"v":13000},{"d":"1989-04-03","o":27.5,"h":27.5,"l":27,"c":27.38,"v":21500},{"d":"1989-04-04","o":27.38,"h":27.38,"l":27,"c":27.12,"v":55100},{"d":"1989-04-05","o":27.12,"h":27.25,"l":27,"c":27.12,"v":20300},{"d":"1989-04-06","o":27,"h":27,"l":26.5,"c":26.5,"v":7300},{"d":"1989-04-07","o":26.5,"h":27,"l":26.25,"c":26.62,"v":53500},{"d":"1989-04-10","o":26.62,"h":26.75,"l":26.38,"c":26.5,"v":13100},{"d":"1989-04-11","o":26.5,"h":26.5,"l":26.38,"c":26.5,"v":11200},{"d":"1989-04-12","o":26.75,"h":28.75,"l":26.75,"c":28,"v":72300},{"d":"1989-04-13","o":28,"h":28.38,"l":28,"c":28.25,"v":32000},{"d":"1989-04-14","o":28.38,"h":28.75,"l":28.38,"c":28.75,"v":35800},{"d":"1989-04-17","o":28.75,"h":29.25,"l":28.75,"c":29.25,"v":46000},{"d":"1989-04-18","o":29.25,"h":30,"l":29.25,"c":29.88,"v":12100},{"d":"1989-04-19","o":29.88,"h":30,"l":29.75,"c":29.75,"v":10600},{"d":"1989-04-20","o":29.75,"h":29.88,"l":29.38,"c":29.62,"v":11500},{"d":"1989-04-21","o":29.62,"h":29.88,"l":29.62,"c":29.75,"v":10900},{"d":"1989-04-24","o":30,"h":31.25,"l":30,"c":30.62,"v":58500},{"d":"1989-04-25","o":30.62,"h":30.88,"l":29.75,"c":30,"v":43500},{"d":"1989-04-26","o":30,"h":30.88,"l":30,"c":30.38,"v":10900},{"d":"1989-04-27","o":30.38,"h":30.62,"l":30.25,"c":30.38,"v":7900},{"d":"1989-04-28","o":30.38,"h":31.75,"l":30.38,"c":31.75,"v":52100},{"d":"1989-05-01","o":31.75,"h":33.12,"l":31.5,"c":32.5,"v":54000},{"d":"1989-05-02","o":32.75,"h":33.75,"l":32.75,"c":33.38,"v":74600},{"d":"1989-05-03","o":33.25,"h":33.25,"l":33,"c":33.25,"v":24600},{"d":"1989-05-04","o":33.38,"h":35.75,"l":33.38,"c":35.5,"v":34600},{"d":"1989-05-05","o":35.5,"h":36.38,"l":35.25,"c":35.62,"v":29000},{"d":"1989-05-08","o":35.75,"h":36.75,"l":35.75,"c":36.12,"v":22500},{"d":"1989-05-09","o":36.12,"h":36.25,"l":34.75,"c":34.75,"v":26400},{"d":"1989-05-10","o":34.5,"h":34.5,"l":32.88,"c":33,"v":22500},{"d":"1989-05-11","o":33,"h":33,"l":31,"c":32.88,"v":43000},{"d":"1989-05-12","o":33.25,"h":34.12,"l":33.25,"c":33.75,"v":66000},{"d":"1989-05-15","o":33.75,"h":34,"l":33.62,"c":34,"v":15600},{"d":"1989-05-16","o":33.88,"h":33.88,"l":33.5,"c":33.5,"v":12600},{"d":"1989-05-17","o":33.5,"h":34.25,"l":33.5,"c":34.25,"v":17400},{"d":"1989-05-18","o":34.25,"h":34.38,"l":33.88,"c":33.88,"v":17000},{"d":"1989-05-19","o":34.88,"h":35.75,"l":34.88,"c":35.5,"v":53800},{"d":"1989-05-22","o":35.5,"h":35.62,"l":34.75,"c":35,"v":13600},{"d":"1989-05-23","o":35,"h":35.25,"l":33.75,"c":33.75,"v":14500},{"d":"1989-05-24","o":33.75,"h":33.75,"l":33.5,"c":33.62,"v":5000},{"d":"1989-05-25","o":33.62,"h":34.75,"l":33.62,"c":34.75,"v":8100},{"d":"1989-05-26","o":35,"h":36,"l":35,"c":36,"v":11400},{"d":"1989-05-30","o":36,"h":36.5,"l":36,"c":36.38,"v":13600},{"d":"1989-05-31","o":36.38,"h":36.62,"l":36.12,"c":36.5,"v":9800},{"d":"1989-06-01","o":36.5,"h":37,"l":36.5,"c":36.5,"v":15200},{"d":"1989-06-02","o":37,"h":38.5,"l":37,"c":38.38,"v":26000},{"d":"1989-06-05","o":38.5,"h":39.12,"l":38.5,"c":38.75,"v":39700},{"d":"1989-06-06","o":38.75,"h":39.25,"l":38.75,"c":38.88,"v":62500},{"d":"1989-06-07","o":39.62,"h":41.38,"l":39.62,"c":40.75,"v":135600},{"d":"1989-06-08","o":40.75,"h":40.88,"l":40,"c":40,"v":92000},{"d":"1989-06-09","o":40,"h":40.12,"l":39.5,"c":39.5,"v":25600},{"d":"1989-06-12","o":39.5,"h":39.62,"l":38.12,"c":38.12,"v":10200},{"d":"1989-06-13","o":38.12,"h":38.12,"l":36.12,"c":37.62,"v":46600},{"d":"1989-06-14","o":37.62,"h":37.88,"l":36.75,"c":36.75,"v":24900},{"d":"1989-06-15","o":36.5,"h":36.5,"l":35.38,"c":36.12,"v":13800},{"d":"1989-06-16","o":36.12,"h":36.12,"l":35.62,"c":35.88,"v":10300},{"d":"1989-06-19","o":35.88,"h":36,"l":35.75,"c":36,"v":3900},{"d":"1989-06-20","o":36,"h":36.75,"l":35.75,"c":36.25,"v":42300},{"d":"1989-06-21","o":36.25,"h":36.75,"l":36.25,"c":36.5,"v":25300},{"d":"1989-06-22","o":36.5,"h":36.75,"l":36.5,"c":36.62,"v":7100},{"d":"1989-06-23","o":36.62,"h":37.38,"l":36.5,"c":37.25,"v":49200},{"d":"1989-06-26","o":37.25,"h":37.38,"l":36.75,"c":37.25,"v":5900},{"d":"1989-06-27","o":37.25,"h":38,"l":37.12,"c":37.62,"v":16900},{"d":"1989-06-28","o":37.62,"h":37.62,"l":36.75,"c":36.75,"v":6800},{"d":"1989-06-29","o":36.75,"h":36.88,"l":35.5,"c":36,"v":9100},{"d":"1989-06-30","o":35.88,"h":35.88,"l":33.25,"c":34.62,"v":23000},{"d":"1989-07-03","o":34.62,"h":34.62,"l":34.25,"c":34.38,"v":2300},{"d":"1989-07-05","o":34.38,"h":34.38,"l":33.88,"c":34.25,"v":9700},{"d":"1989-07-06","o":34.25,"h":34.25,"l":33.88,"c":34.12,"v":2900},{"d":"1989-07-07","o":34.12,"h":34.38,"l":33.88,"c":34.25,"v":16900},{"d":"1989-07-10","o":34.12,"h":34.12,"l":34,"c":34,"v":1100},{"d":"1989-07-11","o":34,"h":34.25,"l":34,"c":34.25,"v":16400},{"d":"1989-07-12","o":34.25,"h":35,"l":34.25,"c":34.5,"v":35000},{"d":"1989-07-13","o":34.75,"h":35.38,"l":34.75,"c":35,"v":10200},{"d":"1989-07-14","o":35,"h":35,"l":34.38,"c":34.62,"v":6300},{"d":"1989-07-17","o":34.38,"h":34.38,"l":33.75,"c":33.75,"v":4600},{"d":"1989-07-18","o":34,"h":34,"l":34,"c":34,"v":14000},{"d":"1989-07-19","o":34,"h":34,"l":33.5,"c":33.75,"v":14600},{"d":"1989-07-20","o":33.75,"h":33.88,"l":31.12,"c":31.88,"v":29500},{"d":"1989-07-21","o":31.88,"h":32.38,"l":31.5,"c":32.12,"v":24800},{"d":"1989-07-24","o":32,"h":32,"l":31.62,"c":31.75,"v":11900},{"d":"1989-07-25","o":31.62,"h":31.62,"l":30.38,"c":31.38,"v":19600},{"d":"1989-07-26","o":31.38,"h":31.38,"l":31,"c":31,"v":15000},{"d":"1989-07-27","o":31.12,"h":31.88,"l":31.12,"c":31.75,"v":60700},{"d":"1989-07-28","o":31.88,"h":32,"l":31.88,"c":32,"v":12900},{"d":"1989-07-31","o":32,"h":32,"l":29.88,"c":30,"v":15100},{"d":"1989-08-01","o":29.88,"h":29.88,"l":29.25,"c":29.88,"v":11600},{"d":"1989-08-02","o":29.88,"h":30,"l":29.75,"c":29.75,"v":6000},{"d":"1989-08-03","o":29.75,"h":29.88,"l":29,"c":29.25,"v":9600},{"d":"1989-08-04","o":29.38,"h":29.62,"l":29.38,"c":29.5,"v":10500},{"d":"1989-08-07","o":29.5,"h":29.5,"l":29.25,"c":29.5,"v":5300},{"d":"1989-08-08","o":29.5,"h":30.88,"l":29.25,"c":30.75,"v":15800},{"d":"1989-08-09","o":30.75,"h":30.75,"l":29.88,"c":30,"v":9200},{"d":"1989-08-10","o":30,"h":30,"l":29.75,"c":29.75,"v":5100},{"d":"1989-08-11","o":29.75,"h":30.12,"l":29.75,"c":29.75,"v":9200},{"d":"1989-08-14","o":29.75,"h":29.88,"l":29,"c":29.38,"v":3400},{"d":"1989-08-15","o":29.5,"h":29.88,"l":29.5,"c":29.88,"v":7400},{"d":"1989-08-16","o":30,"h":30.38,"l":30,"c":30,"v":9900},{"d":"1989-08-17","o":30,"h":30.25,"l":29.75,"c":30,"v":17600},{"d":"1989-08-18","o":30,"h":30.38,"l":29.75,"c":30,"v":19500},{"d":"1989-08-21","o":30.12,"h":30.38,"l":30.12,"c":30.38,"v":9000},{"d":"1989-08-22","o":30.5,"h":31.12,"l":30.5,"c":31.12,"v":14900},{"d":"1989-08-23","o":31.25,"h":31.62,"l":31.25,"c":31.62,"v":8100},{"d":"1989-08-24","o":31.62,"h":31.88,"l":31.5,"c":31.62,"v":6500},{"d":"1989-08-25","o":31.88,"h":32.5,"l":31.88,"c":32.38,"v":15500},{"d":"1989-08-28","o":32.38,"h":32.75,"l":32.12,"c":32.75,"v":24200},{"d":"1989-08-29","o":32.75,"h":33.12,"l":32.75,"c":32.75,"v":30400},{"d":"1989-08-30","o":32.75,"h":33.62,"l":32.75,"c":33.25,"v":40900},{"d":"1989-08-31","o":33.38,"h":34.38,"l":33.38,"c":34.38,"v":22900},{"d":"1989-09-01","o":34.38,"h":34.88,"l":34.25,"c":34.88,"v":31500},{"d":"1989-09-05","o":34.88,"h":35.38,"l":34.75,"c":35,"v":24100},{"d":"1989-09-06","o":34.88,"h":34.88,"l":34.38,"c":34.38,"v":26400},{"d":"1989-09-07","o":34.38,"h":34.5,"l":34.25,"c":34.25,"v":3200},{"d":"1989-09-08","o":34.38,"h":35,"l":34.38,"c":34.88,"v":7200},{"d":"1989-09-11","o":34.88,"h":35,"l":34.88,"c":34.88,"v":22200},{"d":"1989-09-12","o":35,"h":35.25,"l":35,"c":35.12,"v":3300},{"d":"1989-09-13","o":35,"h":35,"l":34.88,"c":34.88,"v":12800},{"d":"1989-09-14","o":34.88,"h":34.88,"l":34.75,"c":34.88,"v":5800},{"d":"1989-09-15","o":34.88,"h":34.88,"l":34.38,"c":34.38,"v":86400},{"d":"1989-09-18","o":34.25,"h":34.25,"l":33.88,"c":33.88,"v":3900},{"d":"1989-09-19","o":33.75,"h":33.75,"l":33.62,"c":33.62,"v":2400},{"d":"1989-09-20","o":33.5,"h":33.5,"l":33,"c":33,"v":5000},{"d":"1989-09-21","o":32.88,"h":32.88,"l":32.62,"c":32.88,"v":3500},{"d":"1989-09-22","o":32.75,"h":32.75,"l":32.38,"c":32.38,"v":4500},{"d":"1989-09-25","o":32.62,"h":33,"l":32.62,"c":32.88,"v":9900},{"d":"1989-09-26","o":33,"h":33.25,"l":33,"c":33.12,"v":11300},{"d":"1989-09-27","o":33.12,"h":33.25,"l":33,"c":33.25,"v":9300},{"d":"1989-09-28","o":33.25,"h":33.38,"l":33,"c":33.12,"v":12900},{"d":"1989-09-29","o":33.25,"h":34,"l":33.25,"c":34,"v":9400},{"d":"1989-10-02","o":34,"h":34.88,"l":33.75,"c":34.38,"v":24000},{"d":"1989-10-03","o":35.5,"h":36.5,"l":35.5,"c":35.62,"v":28700},{"d":"1989-10-04","o":35.62,"h":36.25,"l":35.5,"c":35.75,"v":9000},{"d":"1989-10-05","o":35.75,"h":35.88,"l":35.38,"c":35.38,"v":7600},{"d":"1989-10-06","o":35.38,"h":35.62,"l":35.38,"c":35.38,"v":5900},{"d":"1989-10-09","o":35.38,"h":35.5,"l":35.38,"c":35.5,"v":2500},{"d":"1989-10-10","o":36,"h":37.12,"l":36,"c":36.25,"v":17200},{"d":"1989-10-11","o":36.12,"h":36.12,"l":36,"c":36,"v":3300},{"d":"1989-10-12","o":36.12,"h":36.38,"l":36.12,"c":36.12,"v":3800},{"d":"1989-10-13","o":36.12,"h":36.25,"l":33.25,"c":33.25,"v":18100},{"d":"1989-10-16","o":33,"h":33,"l":32.12,"c":32.5,"v":12300},{"d":"1989-10-17","o":32.5,"h":32.62,"l":32.5,"c":32.5,"v":5900},{"d":"1989-10-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":7000},{"d":"1989-10-19","o":32.5,"h":33.38,"l":32.5,"c":33.38,"v":5100},{"d":"1989-10-20","o":33.38,"h":33.38,"l":33,"c":33,"v":11400},{"d":"1989-10-23","o":33,"h":33,"l":32.88,"c":33,"v":9000},{"d":"1989-10-24","o":32.88,"h":32.88,"l":32.5,"c":32.5,"v":9900},{"d":"1989-10-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":4500},{"d":"1989-10-26","o":32.5,"h":32.5,"l":32.38,"c":32.5,"v":1800},{"d":"1989-10-27","o":32.5,"h":32.5,"l":31.62,"c":31.75,"v":9500},{"d":"1989-10-30","o":31.5,"h":31.5,"l":31.25,"c":31.25,"v":2800},{"d":"1989-10-31","o":31.25,"h":31.25,"l":31,"c":31,"v":9900},{"d":"1989-11-01","o":31,"h":31,"l":30.88,"c":30.88,"v":8500},{"d":"1989-11-02","o":30.88,"h":31.12,"l":30.88,"c":31.12,"v":3100},{"d":"1989-11-03","o":31.12,"h":31.12,"l":31,"c":31.12,"v":4300},{"d":"1989-11-06","o":30.88,"h":30.88,"l":30,"c":30,"v":9100},{"d":"1989-11-07","o":29.75,"h":29.75,"l":29.5,"c":29.5,"v":2500},{"d":"1989-11-08","o":29.5,"h":29.5,"l":29.12,"c":29.5,"v":10300},{"d":"1989-11-09","o":29.5,"h":29.5,"l":29.25,"c":29.25,"v":5500},{"d":"1989-11-10","o":29.25,"h":29.88,"l":29.25,"c":29.88,"v":3000},{"d":"1989-11-13","o":30,"h":30,"l":30,"c":30,"v":900},{"d":"1989-11-14","o":29.88,"h":29.88,"l":29.62,"c":29.75,"v":6400},{"d":"1989-11-15","o":29.75,"h":29.88,"l":29.38,"c":29.38,"v":12100},{"d":"1989-11-16","o":29.38,"h":29.5,"l":29.25,"c":29.25,"v":19700},{"d":"1989-11-17","o":29.12,"h":29.12,"l":29.12,"c":29.12,"v":800},{"d":"1989-11-20","o":29,"h":29,"l":28.88,"c":29,"v":13700},{"d":"1989-11-21","o":28.75,"h":28.75,"l":28.5,"c":28.5,"v":8500},{"d":"1989-11-22","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":6700},{"d":"1989-11-24","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":3000},{"d":"1989-11-27","o":28.75,"h":29,"l":28.75,"c":29,"v":11700},{"d":"1989-11-28","o":29,"h":29,"l":28.62,"c":28.62,"v":10000},{"d":"1989-11-29","o":28.75,"h":28.88,"l":28.75,"c":28.88,"v":12800},{"d":"1989-11-30","o":28.88,"h":30.62,"l":28.75,"c":30.5,"v":15000},{"d":"1989-12-01","o":30.75,"h":31.88,"l":30.75,"c":31.25,"v":28600},{"d":"1989-12-04","o":31.25,"h":31.88,"l":31.25,"c":31.88,"v":5100},{"d":"1989-12-05","o":31.88,"h":32.12,"l":31.75,"c":31.88,"v":5000},{"d":"1989-12-06","o":31.88,"h":32,"l":31.62,"c":32,"v":11400},{"d":"1989-12-07","o":32,"h":32,"l":31.88,"c":32,"v":6200},{"d":"1989-12-08","o":32,"h":32.5,"l":32,"c":32.5,"v":36300},{"d":"1989-12-11","o":32.5,"h":32.62,"l":32.25,"c":32.38,"v":3000},{"d":"1989-12-12","o":32.38,"h":32.62,"l":32.25,"c":32.25,"v":4200},{"d":"1989-12-13","o":32.25,"h":32.38,"l":32,"c":32,"v":3200},{"d":"1989-12-14","o":32,"h":32,"l":31.75,"c":32,"v":37000},{"d":"1989-12-15","o":32,"h":32.12,"l":31.88,"c":32.12,"v":29400},{"d":"1989-12-18","o":32,"h":32,"l":31.62,"c":31.62,"v":14300},{"d":"1989-12-19","o":31.38,"h":31.38,"l":30.88,"c":31,"v":19200},{"d":"1989-12-20","o":31,"h":31,"l":30.62,"c":30.62,"v":4400},{"d":"1989-12-21","o":30.62,"h":30.88,"l":30.25,"c":30.25,"v":2700},{"d":"1989-12-22","o":30.25,"h":30.38,"l":29.62,"c":29.75,"v":7200},{"d":"1989-12-26","o":30.38,"h":30.75,"l":30.38,"c":30.62,"v":10200},{"d":"1989-12-27","o":30.62,"h":30.75,"l":30.38,"c":30.75,"v":6300},{"d":"1989-12-28","o":30.88,"h":31.38,"l":30.88,"c":31,"v":8100},{"d":"1989-12-29","o":31,"h":31.5,"l":30.88,"c":31.12,"v":13300},{"d":"1990-01-02","o":31.12,"h":32,"l":30.88,"c":31.62,"v":25900},{"d":"1990-01-03","o":31.88,"h":33.38,"l":31.88,"c":33.25,"v":15000},{"d":"1990-01-04","o":33.25,"h":33.62,"l":32.38,"c":32.38,"v":8300},{"d":"1990-01-05","o":32.38,"h":33.12,"l":32.25,"c":33,"v":17500},{"d":"1990-01-08","o":33,"h":33.12,"l":32.88,"c":33,"v":35400},{"d":"1990-01-09","o":33,"h":33,"l":32.75,"c":32.75,"v":5800},{"d":"1990-01-10","o":32.75,"h":32.88,"l":32.38,"c":32.38,"v":41900},{"d":"1990-01-11","o":32.38,"h":32.38,"l":31.62,"c":31.75,"v":13300},{"d":"1990-01-12","o":31.5,"h":31.5,"l":30.88,"c":30.88,"v":6300},{"d":"1990-01-15","o":30.5,"h":30.5,"l":29,"c":29,"v":8700},{"d":"1990-01-16","o":29,"h":29,"l":28.12,"c":28.5,"v":50500},{"d":"1990-01-17","o":28.62,"h":29,"l":28.62,"c":28.75,"v":9500},{"d":"1990-01-18","o":28,"h":28,"l":27.5,"c":27.5,"v":8800},{"d":"1990-01-19","o":27.62,"h":28.12,"l":27.62,"c":28.12,"v":19400},{"d":"1990-01-22","o":28.12,"h":28.12,"l":27.5,"c":27.62,"v":8600},{"d":"1990-01-23","o":27.12,"h":27.12,"l":26.75,"c":26.75,"v":14700},{"d":"1990-01-24","o":26.62,"h":26.62,"l":25.75,"c":26.38,"v":20400},{"d":"1990-01-25","o":26.62,"h":27.5,"l":26.62,"c":27.5,"v":10200},{"d":"1990-01-26","o":27.5,"h":27.75,"l":27.12,"c":27.12,"v":34800},{"d":"1990-01-29","o":27.12,"h":27.25,"l":26.38,"c":26.5,"v":32300},{"d":"1990-01-30","o":26.25,"h":26.25,"l":25.25,"c":25.25,"v":98500},{"d":"1990-01-31","o":25,"h":25,"l":24.62,"c":24.75,"v":40300},{"d":"1990-02-01","o":24.75,"h":25.88,"l":24.38,"c":25.75,"v":43000},{"d":"1990-02-02","o":25.88,"h":26.25,"l":25.88,"c":26.25,"v":28100},{"d":"1990-02-05","o":26.25,"h":27,"l":26.12,"c":27,"v":28900},{"d":"1990-02-06","o":27,"h":27.25,"l":27,"c":27,"v":30900},{"d":"1990-02-07","o":27,"h":27,"l":27,"c":27,"v":1500},{"d":"1990-02-08","o":27,"h":27.12,"l":27,"c":27.12,"v":1700},{"d":"1990-02-09","o":27.25,"h":27.75,"l":27.25,"c":27.62,"v":3100},{"d":"1990-02-12","o":27.62,"h":27.88,"l":27.62,"c":27.62,"v":600},{"d":"1990-02-13","o":27.5,"h":27.5,"l":27.38,"c":27.5,"v":2700},{"d":"1990-02-14","o":27.5,"h":27.62,"l":27.25,"c":27.25,"v":21000},{"d":"1990-02-15","o":27.25,"h":27.5,"l":27,"c":27,"v":22000},{"d":"1990-02-16","o":27,"h":27.12,"l":26.88,"c":26.88,"v":10100},{"d":"1990-02-20","o":26.62,"h":26.62,"l":26.38,"c":26.38,"v":2400},{"d":"1990-02-21","o":26.25,"h":26.25,"l":25.5,"c":25.5,"v":23100},{"d":"1990-02-22","o":25.5,"h":25.75,"l":25.5,"c":25.75,"v":1700},{"d":"1990-02-23","o":25.5,"h":25.5,"l":25,"c":25.12,"v":26100},{"d":"1990-02-26","o":24.88,"h":24.88,"l":24,"c":24,"v":31400},{"d":"1990-02-27","o":24.12,"h":25,"l":24.12,"c":25,"v":12300},{"d":"1990-02-28","o":25,"h":25.75,"l":25,"c":25.75,"v":12600},{"d":"1990-03-01","o":25.75,"h":25.88,"l":25.38,"c":25.75,"v":9900},{"d":"1990-03-02","o":25.88,"h":26.88,"l":25.88,"c":26.25,"v":14800},{"d":"1990-03-05","o":26.25,"h":26.25,"l":25.88,"c":25.88,"v":2200},{"d":"1990-03-06","o":25.88,"h":26.25,"l":25.75,"c":26.25,"v":3500},{"d":"1990-03-07","o":26.38,"h":28.12,"l":26.38,"c":27.75,"v":21700},{"d":"1990-03-08","o":27.75,"h":28.38,"l":27.75,"c":28.25,"v":12200},{"d":"1990-03-09","o":28.25,"h":28.62,"l":28.25,"c":28.38,"v":11200},{"d":"1990-03-12","o":28.12,"h":28.12,"l":27.88,"c":27.88,"v":3100},{"d":"1990-03-13","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":10600},{"d":"1990-03-14","o":27.88,"h":28,"l":27.88,"c":27.88,"v":1100},{"d":"1990-03-15","o":27.88,"h":27.88,"l":27.88,"c":27.88,"v":0},{"d":"1990-03-16","o":28,"h":28.25,"l":28,"c":28,"v":6300},{"d":"1990-03-19","o":28,"h":28,"l":27.88,"c":27.88,"v":1500},{"d":"1990-03-20","o":27.88,"h":28,"l":27.88,"c":28,"v":8600},{"d":"1990-03-21","o":28,"h":28,"l":28,"c":28,"v":2000},{"d":"1990-03-22","o":27.88,"h":27.88,"l":27.75,"c":27.75,"v":500},{"d":"1990-03-23","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":9800},{"d":"1990-03-26","o":27.5,"h":27.5,"l":27.38,"c":27.38,"v":1300},{"d":"1990-03-27","o":27.25,"h":27.25,"l":27.12,"c":27.12,"v":2000},{"d":"1990-03-28","o":27,"h":27,"l":26.62,"c":26.62,"v":4200},{"d":"1990-03-29","o":26.5,"h":26.5,"l":25.88,"c":25.88,"v":5600},{"d":"1990-03-30","o":25.75,"h":25.75,"l":25.5,"c":25.62,"v":3500},{"d":"1990-04-02","o":25.38,"h":25.38,"l":25.25,"c":25.25,"v":2500},{"d":"1990-04-03","o":25.25,"h":25.25,"l":25.12,"c":25.25,"v":800},{"d":"1990-04-04","o":25.12,"h":25.12,"l":25,"c":25,"v":1700},{"d":"1990-04-05","o":25,"h":25,"l":24.75,"c":24.75,"v":5100},{"d":"1990-04-06","o":24.75,"h":24.88,"l":24.62,"c":24.75,"v":6200},{"d":"1990-04-09","o":24.75,"h":24.88,"l":24.62,"c":24.62,"v":3400},{"d":"1990-04-10","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":6900},{"d":"1990-04-11","o":24.38,"h":24.38,"l":24.25,"c":24.38,"v":1200},{"d":"1990-04-12","o":24.38,"h":25,"l":24.25,"c":24.88,"v":9600},{"d":"1990-04-16","o":24.88,"h":25,"l":24.5,"c":24.5,"v":4400},{"d":"1990-04-17","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":300},{"d":"1990-04-18","o":24.12,"h":24.12,"l":24,"c":24,"v":4700},{"d":"1990-04-19","o":23.88,"h":23.88,"l":23.62,"c":23.62,"v":4100},{"d":"1990-04-20","o":23.75,"h":24,"l":23.75,"c":23.88,"v":5400},{"d":"1990-04-23","o":23.88,"h":23.88,"l":22.75,"c":22.88,"v":7100},{"d":"1990-04-24","o":22.88,"h":23,"l":22.75,"c":22.75,"v":31400},{"d":"1990-04-25","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":6000},{"d":"1990-04-26","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":900},{"d":"1990-04-27","o":22.25,"h":22.25,"l":22.12,"c":22.12,"v":2600},{"d":"1990-04-30","o":21.88,"h":21.88,"l":21.75,"c":21.75,"v":42100},{"d":"1990-05-01","o":21.88,"h":22.5,"l":21.88,"c":22.38,"v":38900},{"d":"1990-05-02","o":22.38,"h":22.5,"l":22.12,"c":22.38,"v":53800},{"d":"1990-05-03","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":3300},{"d":"1990-05-04","o":22.38,"h":22.62,"l":22.38,"c":22.62,"v":4000},{"d":"1990-05-07","o":22.62,"h":22.75,"l":22.62,"c":22.75,"v":2500},{"d":"1990-05-08","o":22.5,"h":22.5,"l":22.25,"c":22.25,"v":33600},{"d":"1990-05-09","o":22.25,"h":22.25,"l":22,"c":22.25,"v":2700},{"d":"1990-05-10","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":3900},{"d":"1990-05-11","o":22.38,"h":23.12,"l":22.12,"c":23.12,"v":26500},{"d":"1990-05-14","o":23.5,"h":24.5,"l":23.5,"c":24.5,"v":24600},{"d":"1990-05-15","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":15300},{"d":"1990-05-16","o":24.5,"h":24.75,"l":24.38,"c":24.38,"v":13200},{"d":"1990-05-17","o":24.38,"h":24.75,"l":24.38,"c":24.75,"v":15000},{"d":"1990-05-18","o":24.75,"h":25.62,"l":24.75,"c":25.62,"v":23600},{"d":"1990-05-21","o":25.75,"h":26,"l":25.75,"c":25.75,"v":2800},{"d":"1990-05-22","o":25.75,"h":26.62,"l":25.75,"c":26.62,"v":42900},{"d":"1990-05-23","o":26.62,"h":26.88,"l":26.5,"c":26.88,"v":13400},{"d":"1990-05-24","o":26.88,"h":27,"l":26.75,"c":27,"v":12800},{"d":"1990-05-25","o":27,"h":27,"l":26.75,"c":26.75,"v":11800},{"d":"1990-05-29","o":26.75,"h":26.75,"l":26.62,"c":26.75,"v":4300},{"d":"1990-05-30","o":26.88,"h":27,"l":26.88,"c":26.88,"v":6200},{"d":"1990-05-31","o":26.88,"h":27.12,"l":26.75,"c":27.12,"v":3500},{"d":"1990-06-01","o":27.25,"h":28.38,"l":27.25,"c":28,"v":12100},{"d":"1990-06-04","o":28.12,"h":28.5,"l":28.12,"c":28.5,"v":4700},{"d":"1990-06-05","o":28.5,"h":28.5,"l":28,"c":28,"v":3500},{"d":"1990-06-06","o":28,"h":29,"l":27.88,"c":29,"v":23200},{"d":"1990-06-07","o":29,"h":29.25,"l":28.75,"c":28.88,"v":6200},{"d":"1990-06-08","o":28.75,"h":28.75,"l":28.5,"c":28.5,"v":8200},{"d":"1990-06-11","o":28.5,"h":28.5,"l":28.38,"c":28.38,"v":1700},{"d":"1990-06-12","o":28.38,"h":28.5,"l":28.25,"c":28.25,"v":5300},{"d":"1990-06-13","o":28.38,"h":28.5,"l":28.38,"c":28.5,"v":1600},{"d":"1990-06-14","o":28.5,"h":28.5,"l":28.12,"c":28.12,"v":5100},{"d":"1990-06-15","o":28.12,"h":28.5,"l":27.5,"c":27.5,"v":15000},{"d":"1990-06-18","o":27.5,"h":27.5,"l":27.12,"c":27.12,"v":4700},{"d":"1990-06-19","o":27,"h":27,"l":27,"c":27,"v":800},{"d":"1990-06-20","o":26.88,"h":26.88,"l":26.62,"c":26.62,"v":7700},{"d":"1990-06-21","o":26.62,"h":26.62,"l":26,"c":26.12,"v":10600},{"d":"1990-06-22","o":26,"h":26,"l":26,"c":26,"v":900},{"d":"1990-06-25","o":25.88,"h":25.88,"l":25.75,"c":25.75,"v":5200},{"d":"1990-06-26","o":25.75,"h":26,"l":25.5,"c":25.5,"v":21500},{"d":"1990-06-27","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":9000},{"d":"1990-06-28","o":25.38,"h":25.38,"l":25.25,"c":25.25,"v":1200},{"d":"1990-06-29","o":25.25,"h":25.25,"l":25.12,"c":25.25,"v":6800},{"d":"1990-07-02","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":500},{"d":"1990-07-03","o":25.25,"h":25.38,"l":25.25,"c":25.25,"v":3100},{"d":"1990-07-05","o":25.12,"h":25.12,"l":24.88,"c":24.88,"v":2500},{"d":"1990-07-06","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":700},{"d":"1990-07-09","o":24.75,"h":24.75,"l":24.62,"c":24.75,"v":700},{"d":"1990-07-10","o":24.75,"h":24.75,"l":24.62,"c":24.75,"v":4900},{"d":"1990-07-11","o":24.38,"h":24.38,"l":24.25,"c":24.25,"v":1000},{"d":"1990-07-12","o":24.25,"h":24.88,"l":24.25,"c":24.75,"v":32700},{"d":"1990-07-13","o":24.75,"h":24.88,"l":24.38,"c":24.62,"v":20400},{"d":"1990-07-16","o":24.62,"h":24.62,"l":24.38,"c":24.38,"v":8100},{"d":"1990-07-17","o":24.38,"h":24.5,"l":24.12,"c":24.25,"v":3800},{"d":"1990-07-18","o":24,"h":24,"l":23.5,"c":23.5,"v":11500},{"d":"1990-07-19","o":23.38,"h":23.38,"l":23.12,"c":23.38,"v":19600},{"d":"1990-07-20","o":23.38,"h":23.62,"l":23.38,"c":23.5,"v":16400},{"d":"1990-07-23","o":23.38,"h":23.38,"l":21.62,"c":22,"v":11800},{"d":"1990-07-24","o":22,"h":22.25,"l":22,"c":22,"v":3900},{"d":"1990-07-25","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":5500},{"d":"1990-07-26","o":21.62,"h":21.75,"l":21.12,"c":21.25,"v":5100},{"d":"1990-07-27","o":21.12,"h":21.12,"l":20.88,"c":20.88,"v":3900},{"d":"1990-07-30","o":20.75,"h":20.75,"l":20.12,"c":20.12,"v":2500},{"d":"1990-07-31","o":20,"h":20,"l":19.62,"c":19.88,"v":3200},{"d":"1990-08-01","o":19.88,"h":20,"l":19.38,"c":19.62,"v":7000},{"d":"1990-08-02","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":1500},{"d":"1990-08-03","o":19.38,"h":19.38,"l":18.75,"c":18.75,"v":5700},{"d":"1990-08-06","o":18.25,"h":18.25,"l":17,"c":17.12,"v":8200},{"d":"1990-08-07","o":17.38,"h":17.88,"l":17.38,"c":17.88,"v":6700},{"d":"1990-08-08","o":18,"h":18.62,"l":18,"c":18.25,"v":16600},{"d":"1990-08-09","o":18.25,"h":18.75,"l":18,"c":18.75,"v":7700},{"d":"1990-08-10","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":10600},{"d":"1990-08-13","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":10600},{"d":"1990-08-14","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":8200},{"d":"1990-08-15","o":19,"h":19.38,"l":19,"c":19.38,"v":7400},{"d":"1990-08-16","o":19.25,"h":19.25,"l":19,"c":19,"v":2700},{"d":"1990-08-17","o":19,"h":19.12,"l":18.12,"c":18.12,"v":10700},{"d":"1990-08-20","o":18.12,"h":18.5,"l":18,"c":18,"v":8600},{"d":"1990-08-21","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":5600},{"d":"1990-08-22","o":17.5,"h":17.5,"l":17.12,"c":17.25,"v":12800},{"d":"1990-08-23","o":17,"h":17,"l":15.25,"c":15.25,"v":23200},{"d":"1990-08-24","o":15.25,"h":15.25,"l":14.88,"c":15.12,"v":10200},{"d":"1990-08-27","o":15.25,"h":16.12,"l":15.25,"c":16.12,"v":3700},{"d":"1990-08-28","o":16.25,"h":16.62,"l":16.25,"c":16.62,"v":2000},{"d":"1990-08-29","o":16.62,"h":16.88,"l":16.38,"c":16.88,"v":4400},{"d":"1990-08-30","o":16.88,"h":17,"l":16.25,"c":16.25,"v":43500},{"d":"1990-08-31","o":16.25,"h":16.38,"l":16.12,"c":16.12,"v":5000},{"d":"1990-09-04","o":16.12,"h":16.38,"l":16.12,"c":16.38,"v":4800},{"d":"1990-09-05","o":16.38,"h":16.75,"l":16.25,"c":16.75,"v":8900},{"d":"1990-09-06","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":6200},{"d":"1990-09-07","o":16.25,"h":16.25,"l":16,"c":16,"v":7500},{"d":"1990-09-10","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":39700},{"d":"1990-09-11","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":400},{"d":"1990-09-12","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":0},{"d":"1990-09-13","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":3500},{"d":"1990-09-14","o":16.25,"h":16.25,"l":15.88,"c":15.88,"v":10800},{"d":"1990-09-17","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":1800},{"d":"1990-09-18","o":15.5,"h":15.5,"l":15,"c":15,"v":2800},{"d":"1990-09-19","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":10900},{"d":"1990-09-20","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":1200},{"d":"1990-09-21","o":14.62,"h":14.62,"l":14.12,"c":14.12,"v":7100},{"d":"1990-09-24","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":11400},{"d":"1990-09-25","o":14.12,"h":14.12,"l":14,"c":14,"v":13100},{"d":"1990-09-26","o":14,"h":14.25,"l":14,"c":14.25,"v":11100},{"d":"1990-09-27","o":14.25,"h":14.25,"l":13.75,"c":14,"v":7300},{"d":"1990-09-28","o":14,"h":14.25,"l":13.88,"c":14.25,"v":10800},{"d":"1990-10-01","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":6400},{"d":"1990-10-02","o":14.5,"h":15.62,"l":14.5,"c":15.5,"v":6600},{"d":"1990-10-03","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":4500},{"d":"1990-10-04","o":15.5,"h":16,"l":15.5,"c":16,"v":1500},{"d":"1990-10-05","o":15.75,"h":15.75,"l":15.5,"c":15.62,"v":6600},{"d":"1990-10-08","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":1500},{"d":"1990-10-09","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":1500},{"d":"1990-10-10","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":4600},{"d":"1990-10-11","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":1900},{"d":"1990-10-12","o":14.75,"h":14.75,"l":14.38,"c":14.38,"v":52500},{"d":"1990-10-15","o":14.12,"h":14.12,"l":14,"c":14,"v":15100},{"d":"1990-10-16","o":14,"h":14.25,"l":14,"c":14.12,"v":24600},{"d":"1990-10-17","o":14,"h":14,"l":13.88,"c":13.88,"v":21300},{"d":"1990-10-18","o":14,"h":14.25,"l":14,"c":14.12,"v":2100},{"d":"1990-10-19","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":2300},{"d":"1990-10-22","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":5600},{"d":"1990-10-23","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":1600},{"d":"1990-10-24","o":14,"h":14,"l":13.5,"c":13.5,"v":3900},{"d":"1990-10-25","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":3600},{"d":"1990-10-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1990-10-29","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":400},{"d":"1990-10-30","o":13.5,"h":13.62,"l":12.75,"c":12.75,"v":3600},{"d":"1990-10-31","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":6100},{"d":"1990-11-01","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":1600},{"d":"1990-11-02","o":13,"h":13.38,"l":13,"c":13.38,"v":3700},{"d":"1990-11-05","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":2800},{"d":"1990-11-06","o":13.62,"h":13.88,"l":13.5,"c":13.75,"v":5400},{"d":"1990-11-07","o":13.5,"h":13.5,"l":13.12,"c":13.5,"v":7700},{"d":"1990-11-08","o":13.5,"h":13.75,"l":13.12,"c":13.75,"v":14100},{"d":"1990-11-09","o":13.75,"h":14.75,"l":13.75,"c":14.75,"v":3000},{"d":"1990-11-12","o":14.75,"h":17,"l":14.75,"c":16.12,"v":14000},{"d":"1990-11-13","o":16.25,"h":17.75,"l":16.25,"c":17.5,"v":9100},{"d":"1990-11-14","o":17.5,"h":19.38,"l":17.5,"c":18.38,"v":10200},{"d":"1990-11-15","o":18.12,"h":18.12,"l":17.25,"c":17.25,"v":15100},{"d":"1990-11-16","o":17.25,"h":18,"l":17.25,"c":18,"v":6000},{"d":"1990-11-19","o":18,"h":18.12,"l":17.38,"c":17.75,"v":2600},{"d":"1990-11-20","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":2900},{"d":"1990-11-21","o":17.25,"h":17.25,"l":16.25,"c":16.25,"v":50200},{"d":"1990-11-23","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1990-11-26","o":16.25,"h":16.25,"l":16,"c":16.25,"v":2200},{"d":"1990-11-27","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":2600},{"d":"1990-11-28","o":17.75,"h":18.25,"l":17.75,"c":17.75,"v":11700},{"d":"1990-11-29","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":900},{"d":"1990-11-30","o":17.75,"h":18.75,"l":17.62,"c":18.75,"v":9100},{"d":"1990-12-03","o":18.75,"h":19,"l":18.62,"c":18.75,"v":5400},{"d":"1990-12-04","o":19,"h":19.12,"l":19,"c":19.12,"v":2300},{"d":"1990-12-05","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":6700},{"d":"1990-12-06","o":19.62,"h":20.25,"l":19.62,"c":20.25,"v":6800},{"d":"1990-12-07","o":20.25,"h":20.38,"l":19.88,"c":19.88,"v":1400},{"d":"1990-12-10","o":19.75,"h":19.75,"l":19.5,"c":19.75,"v":2400},{"d":"1990-12-11","o":19.62,"h":19.62,"l":19.5,"c":19.5,"v":1100},{"d":"1990-12-12","o":19.5,"h":20.38,"l":19.5,"c":20.38,"v":2100},{"d":"1990-12-13","o":20.38,"h":20.5,"l":20.12,"c":20.25,"v":2200},{"d":"1990-12-14","o":20.25,"h":20.25,"l":20.12,"c":20.25,"v":12100},{"d":"1990-12-17","o":20.25,"h":20.75,"l":20.25,"c":20.5,"v":24400},{"d":"1990-12-18","o":20.5,"h":21,"l":20.38,"c":20.88,"v":5600},{"d":"1990-12-19","o":20.88,"h":20.88,"l":20.5,"c":20.75,"v":6300},{"d":"1990-12-20","o":20.75,"h":20.88,"l":20.5,"c":20.88,"v":9900},{"d":"1990-12-21","o":20.75,"h":20.75,"l":20.38,"c":20.38,"v":7000},{"d":"1990-12-24","o":20.25,"h":20.25,"l":19.75,"c":20,"v":2800},{"d":"1990-12-26","o":20,"h":20.12,"l":19.62,"c":20.12,"v":15200},{"d":"1990-12-27","o":20.12,"h":20.12,"l":19.5,"c":19.5,"v":2600},{"d":"1990-12-28","o":19.5,"h":19.5,"l":19,"c":19.5,"v":5600},{"d":"1990-12-31","o":19.25,"h":19.25,"l":19,"c":19,"v":1600},{"d":"1991-01-02","o":19.25,"h":20.12,"l":19.25,"c":20,"v":2700},{"d":"1991-01-03","o":19.88,"h":19.88,"l":19.25,"c":19.25,"v":4300},{"d":"1991-01-04","o":18.88,"h":18.88,"l":17.75,"c":17.88,"v":5600},{"d":"1991-01-07","o":17.62,"h":17.62,"l":17,"c":17,"v":2300},{"d":"1991-01-08","o":16.75,"h":16.75,"l":15.75,"c":15.75,"v":8100},{"d":"1991-01-09","o":15.75,"h":16.38,"l":14.88,"c":15.12,"v":11600},{"d":"1991-01-10","o":15.12,"h":15.12,"l":14.88,"c":15.12,"v":4800},{"d":"1991-01-11","o":15.25,"h":15.88,"l":15.25,"c":15.88,"v":15800},{"d":"1991-01-14","o":15.62,"h":15.62,"l":15,"c":15,"v":1100},{"d":"1991-01-15","o":15,"h":15,"l":15,"c":15,"v":1100},{"d":"1991-01-16","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":4000},{"d":"1991-01-17","o":16,"h":17,"l":16,"c":16.12,"v":31700},{"d":"1991-01-18","o":16,"h":16,"l":15.88,"c":16,"v":1000},{"d":"1991-01-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":200},{"d":"1991-01-22","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":4000},{"d":"1991-01-23","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":3100},{"d":"1991-01-24","o":15.5,"h":15.62,"l":15.25,"c":15.5,"v":3100},{"d":"1991-01-25","o":15.5,"h":15.62,"l":15.25,"c":15.25,"v":8000},{"d":"1991-01-28","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":800},{"d":"1991-01-29","o":15.12,"h":15.12,"l":14.88,"c":15,"v":2200},{"d":"1991-01-30","o":15,"h":15.38,"l":14.88,"c":15,"v":58100},{"d":"1991-01-31","o":15,"h":16.5,"l":14.88,"c":16.5,"v":13100},{"d":"1991-02-01","o":16.5,"h":17.38,"l":16.38,"c":17.25,"v":8200},{"d":"1991-02-04","o":17.25,"h":17.62,"l":17.25,"c":17.38,"v":4600},{"d":"1991-02-05","o":17.38,"h":17.5,"l":17,"c":17.38,"v":11800},{"d":"1991-02-06","o":17.38,"h":19,"l":17.25,"c":19,"v":22200},{"d":"1991-02-07","o":19.5,"h":20.38,"l":19.5,"c":19.62,"v":23600},{"d":"1991-02-08","o":19.5,"h":19.5,"l":19,"c":19.5,"v":6200},{"d":"1991-02-11","o":19.5,"h":20.12,"l":19.12,"c":20.12,"v":15400},{"d":"1991-02-12","o":20,"h":20,"l":19.38,"c":19.38,"v":3800},{"d":"1991-02-13","o":19.25,"h":19.25,"l":19.12,"c":19.25,"v":3300},{"d":"1991-02-14","o":19.25,"h":19.5,"l":18.25,"c":18.25,"v":4400},{"d":"1991-02-15","o":18.38,"h":18.88,"l":18.38,"c":18.88,"v":2100},{"d":"1991-02-19","o":18.75,"h":18.75,"l":18.5,"c":18.62,"v":2300},{"d":"1991-02-20","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":2800},{"d":"1991-02-21","o":18.62,"h":18.75,"l":18.62,"c":18.62,"v":400},{"d":"1991-02-22","o":18.62,"h":18.88,"l":18.38,"c":18.38,"v":8100},{"d":"1991-02-25","o":18.25,"h":18.25,"l":17.75,"c":17.88,"v":1900},{"d":"1991-02-26","o":17.88,"h":18,"l":17.12,"c":17.38,"v":3200},{"d":"1991-02-27","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":1400},{"d":"1991-02-28","o":17.88,"h":18.12,"l":17.62,"c":18.12,"v":2700},{"d":"1991-03-01","o":18.12,"h":18.38,"l":17.88,"c":18.38,"v":4200},{"d":"1991-03-04","o":18.5,"h":19.75,"l":18.5,"c":19.12,"v":15300},{"d":"1991-03-05","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":28600},{"d":"1991-03-06","o":19.88,"h":20.12,"l":19.88,"c":20,"v":24000},{"d":"1991-03-07","o":20,"h":20,"l":19.62,"c":19.88,"v":13700},{"d":"1991-03-08","o":19.88,"h":20,"l":19.75,"c":19.88,"v":9000},{"d":"1991-03-11","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":5600},{"d":"1991-03-12","o":19.62,"h":19.88,"l":19.62,"c":19.75,"v":7600},{"d":"1991-03-13","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":4200},{"d":"1991-03-14","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":500},{"d":"1991-03-15","o":19.88,"h":19.88,"l":19.25,"c":19.25,"v":7200},{"d":"1991-03-18","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":400},{"d":"1991-03-19","o":19.12,"h":19.25,"l":18.88,"c":19,"v":4400},{"d":"1991-03-20","o":19,"h":19.25,"l":19,"c":19,"v":21800},{"d":"1991-03-21","o":19.12,"h":19.25,"l":19.12,"c":19.12,"v":800},{"d":"1991-03-22","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":3100},{"d":"1991-03-25","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":3800},{"d":"1991-03-26","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":7700},{"d":"1991-03-27","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":5300},{"d":"1991-03-28","o":19.62,"h":20.12,"l":19.62,"c":20,"v":26900},{"d":"1991-04-01","o":20,"h":21.5,"l":20,"c":21.5,"v":85200},{"d":"1991-04-02","o":21.62,"h":22.5,"l":21.62,"c":22.5,"v":58800},{"d":"1991-04-03","o":22.62,"h":23.12,"l":22.62,"c":23.12,"v":26400},{"d":"1991-04-04","o":23.12,"h":23.12,"l":22.75,"c":23.12,"v":17400},{"d":"1991-04-05","o":23.12,"h":23.12,"l":22.88,"c":23,"v":10400},{"d":"1991-04-08","o":23,"h":23,"l":22.75,"c":22.88,"v":8200},{"d":"1991-04-09","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":2600},{"d":"1991-04-10","o":22.62,"h":22.62,"l":22.38,"c":22.38,"v":37000},{"d":"1991-04-11","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":78800},{"d":"1991-04-12","o":23,"h":23.38,"l":23,"c":23.25,"v":13100},{"d":"1991-04-15","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":2300},{"d":"1991-04-16","o":23.75,"h":23.88,"l":23.5,"c":23.88,"v":35800},{"d":"1991-04-17","o":23.88,"h":24.25,"l":23.5,"c":24.25,"v":9100},{"d":"1991-04-18","o":24.25,"h":24.62,"l":24.25,"c":24.62,"v":2400},{"d":"1991-04-19","o":24.38,"h":24.38,"l":24.12,"c":24.38,"v":10700},{"d":"1991-04-22","o":24.25,"h":24.25,"l":24,"c":24,"v":9600},{"d":"1991-04-23","o":24.12,"h":24.38,"l":24.12,"c":24.38,"v":52000},{"d":"1991-04-24","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":1200},{"d":"1991-04-25","o":24.12,"h":24.38,"l":23.88,"c":24,"v":4100},{"d":"1991-04-26","o":24,"h":24,"l":23.88,"c":23.88,"v":23400},{"d":"1991-04-29","o":23.88,"h":23.88,"l":23.75,"c":23.75,"v":6400},{"d":"1991-04-30","o":23.75,"h":24.25,"l":23.62,"c":24.25,"v":17300},{"d":"1991-05-01","o":24.25,"h":24.25,"l":24.12,"c":24.25,"v":600},{"d":"1991-05-02","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":4500},{"d":"1991-05-03","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":500},{"d":"1991-05-06","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":700},{"d":"1991-05-07","o":24,"h":24,"l":23.5,"c":23.5,"v":7200},{"d":"1991-05-08","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":2600},{"d":"1991-05-09","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":4800},{"d":"1991-05-10","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"1991-05-13","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":5700},{"d":"1991-05-14","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":400},{"d":"1991-05-15","o":23.25,"h":23.25,"l":23,"c":23.25,"v":6600},{"d":"1991-05-16","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":300},{"d":"1991-05-17","o":22.88,"h":23,"l":22.62,"c":22.62,"v":1600},{"d":"1991-05-20","o":22.62,"h":22.88,"l":22.62,"c":22.62,"v":700},{"d":"1991-05-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2500},{"d":"1991-05-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":5100},{"d":"1991-05-23","o":22.5,"h":22.62,"l":22.38,"c":22.5,"v":1600},{"d":"1991-05-24","o":22.5,"h":22.5,"l":22.25,"c":22.5,"v":2800},{"d":"1991-05-28","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":600},{"d":"1991-05-29","o":22.38,"h":22.62,"l":22.38,"c":22.38,"v":2800},{"d":"1991-05-30","o":22.38,"h":22.62,"l":22.38,"c":22.5,"v":6700},{"d":"1991-05-31","o":22.5,"h":22.5,"l":22.38,"c":22.5,"v":33800},{"d":"1991-06-03","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":2500},{"d":"1991-06-04","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":0},{"d":"1991-06-05","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":2400},{"d":"1991-06-06","o":22.12,"h":22.12,"l":22,"c":22,"v":6300},{"d":"1991-06-07","o":22,"h":22,"l":21.62,"c":22,"v":4400},{"d":"1991-06-10","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":3400},{"d":"1991-06-11","o":21.75,"h":21.88,"l":21.25,"c":21.25,"v":23400},{"d":"1991-06-12","o":21,"h":21,"l":21,"c":21,"v":300},{"d":"1991-06-13","o":20.88,"h":20.88,"l":20.62,"c":20.88,"v":1300},{"d":"1991-06-14","o":20.62,"h":20.62,"l":20.12,"c":20.12,"v":2900},{"d":"1991-06-17","o":20.12,"h":20.12,"l":19.38,"c":19.62,"v":3900},{"d":"1991-06-18","o":19.38,"h":19.38,"l":18.62,"c":19,"v":8700},{"d":"1991-06-19","o":18.88,"h":18.88,"l":18.5,"c":18.5,"v":4100},{"d":"1991-06-20","o":18.12,"h":18.12,"l":17.88,"c":18,"v":311400},{"d":"1991-06-21","o":18,"h":18,"l":17.5,"c":17.88,"v":54200},{"d":"1991-06-24","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":12300},{"d":"1991-06-25","o":17.62,"h":17.62,"l":17.25,"c":17.25,"v":11300},{"d":"1991-06-26","o":17.25,"h":17.5,"l":16.75,"c":16.88,"v":45500},{"d":"1991-06-27","o":16.88,"h":16.88,"l":16.38,"c":16.62,"v":17100},{"d":"1991-06-28","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":38100},{"d":"1991-07-01","o":16.88,"h":17.5,"l":16.88,"c":17.38,"v":25300},{"d":"1991-07-02","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":21600},{"d":"1991-07-03","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":19600},{"d":"1991-07-05","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":1600},{"d":"1991-07-08","o":17.25,"h":17.5,"l":17.12,"c":17.5,"v":8300},{"d":"1991-07-09","o":17.5,"h":18,"l":17.5,"c":17.75,"v":27400},{"d":"1991-07-10","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":23900},{"d":"1991-07-11","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":20400},{"d":"1991-07-12","o":17.62,"h":18.12,"l":17.62,"c":18,"v":22100},{"d":"1991-07-15","o":18,"h":18.12,"l":17.5,"c":17.88,"v":39400},{"d":"1991-07-16","o":18,"h":18.25,"l":18,"c":18.12,"v":12900},{"d":"1991-07-17","o":18,"h":18,"l":17.75,"c":17.88,"v":69100},{"d":"1991-07-18","o":17.88,"h":18.12,"l":17.75,"c":18.12,"v":32900},{"d":"1991-07-19","o":18.12,"h":18.12,"l":17.75,"c":18.12,"v":38100},{"d":"1991-07-22","o":18.12,"h":18.5,"l":18,"c":18.38,"v":50300},{"d":"1991-07-23","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":32400},{"d":"1991-07-24","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":10900},{"d":"1991-07-25","o":18,"h":18,"l":17.38,"c":17.5,"v":27100},{"d":"1991-07-26","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":5800},{"d":"1991-07-29","o":17.75,"h":18,"l":17.75,"c":18,"v":2000},{"d":"1991-07-30","o":18,"h":18.38,"l":18,"c":18.25,"v":7000},{"d":"1991-07-31","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":4500},{"d":"1991-08-01","o":18.5,"h":18.88,"l":18.5,"c":18.75,"v":19200},{"d":"1991-08-02","o":18.75,"h":19,"l":18.75,"c":19,"v":8900},{"d":"1991-08-05","o":19,"h":19.62,"l":19,"c":19.62,"v":15000},{"d":"1991-08-06","o":19.62,"h":19.75,"l":19.62,"c":19.62,"v":8800},{"d":"1991-08-07","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":28500},{"d":"1991-08-08","o":20.12,"h":20.25,"l":19.75,"c":19.88,"v":4400},{"d":"1991-08-09","o":19.88,"h":20,"l":19.62,"c":19.62,"v":11900},{"d":"1991-08-12","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":0},{"d":"1991-08-13","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":3400},{"d":"1991-08-14","o":19.62,"h":19.75,"l":19.5,"c":19.5,"v":4900},{"d":"1991-08-15","o":19.5,"h":19.62,"l":19.38,"c":19.62,"v":3500},{"d":"1991-08-16","o":19.62,"h":19.88,"l":19.5,"c":19.88,"v":4200},{"d":"1991-08-19","o":19.62,"h":19.62,"l":19.25,"c":19.5,"v":20200},{"d":"1991-08-20","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":3600},{"d":"1991-08-21","o":19.5,"h":19.88,"l":19.5,"c":19.88,"v":2100},{"d":"1991-08-22","o":19.88,"h":20.12,"l":19.88,"c":20,"v":2700},{"d":"1991-08-23","o":20,"h":20.25,"l":20,"c":20.25,"v":3100},{"d":"1991-08-26","o":20.12,"h":20.12,"l":20,"c":20.12,"v":2600},{"d":"1991-08-27","o":20.12,"h":20.25,"l":20,"c":20.25,"v":6100},{"d":"1991-08-28","o":20.25,"h":20.5,"l":20.12,"c":20.12,"v":6600},{"d":"1991-08-29","o":20.12,"h":20.25,"l":20,"c":20,"v":3400},{"d":"1991-08-30","o":20,"h":20.12,"l":20,"c":20,"v":32100},{"d":"1991-09-03","o":20,"h":20,"l":19.88,"c":20,"v":4500},{"d":"1991-09-04","o":20,"h":20,"l":20,"c":20,"v":10200},{"d":"1991-09-05","o":20,"h":20.12,"l":20,"c":20,"v":3700},{"d":"1991-09-06","o":20,"h":20,"l":20,"c":20,"v":800},{"d":"1991-09-09","o":20,"h":20,"l":19.88,"c":20,"v":14100},{"d":"1991-09-10","o":20,"h":20.25,"l":20,"c":20,"v":3500},{"d":"1991-09-11","o":20,"h":20.12,"l":19.88,"c":20,"v":10800},{"d":"1991-09-12","o":20,"h":20.25,"l":20,"c":20,"v":2300},{"d":"1991-09-13","o":20,"h":20,"l":19.75,"c":19.75,"v":2500},{"d":"1991-09-16","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":800},{"d":"1991-09-17","o":19.62,"h":19.62,"l":19,"c":19,"v":28800},{"d":"1991-09-18","o":19,"h":19,"l":18.88,"c":18.88,"v":2200},{"d":"1991-09-19","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":500},{"d":"1991-09-20","o":18.88,"h":19,"l":18.88,"c":19,"v":5400},{"d":"1991-09-23","o":19,"h":19,"l":18.88,"c":18.88,"v":12200},{"d":"1991-09-24","o":19,"h":20.75,"l":19,"c":20.75,"v":20700},{"d":"1991-09-25","o":20.75,"h":20.75,"l":20,"c":20.12,"v":74200},{"d":"1991-09-26","o":20.12,"h":20.38,"l":20.12,"c":20.25,"v":2300},{"d":"1991-09-27","o":20.25,"h":20.38,"l":20.12,"c":20.38,"v":4400},{"d":"1991-09-30","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":6600},{"d":"1991-10-01","o":20.38,"h":20.5,"l":20.38,"c":20.38,"v":9000},{"d":"1991-10-02","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":2300},{"d":"1991-10-03","o":20,"h":20,"l":20,"c":20,"v":1600},{"d":"1991-10-04","o":20,"h":20,"l":19.75,"c":19.88,"v":1700},{"d":"1991-10-07","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":4300},{"d":"1991-10-08","o":19.38,"h":19.62,"l":19.38,"c":19.62,"v":1100},{"d":"1991-10-09","o":19.62,"h":20,"l":19.62,"c":19.75,"v":3900},{"d":"1991-10-10","o":19.75,"h":19.88,"l":19.5,"c":19.62,"v":13400},{"d":"1991-10-11","o":19.62,"h":19.75,"l":19.38,"c":19.38,"v":1600},{"d":"1991-10-14","o":19.38,"h":19.75,"l":19,"c":19,"v":100900},{"d":"1991-10-15","o":19,"h":19.5,"l":19,"c":19.25,"v":60400},{"d":"1991-10-16","o":19.25,"h":19.5,"l":19,"c":19.5,"v":16100},{"d":"1991-10-17","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":1700},{"d":"1991-10-18","o":19.62,"h":19.75,"l":19.12,"c":19.75,"v":5000},{"d":"1991-10-21","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":900},{"d":"1991-10-22","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":75400},{"d":"1991-10-23","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":40000},{"d":"1991-10-24","o":19.12,"h":19.12,"l":18.88,"c":19,"v":27600},{"d":"1991-10-25","o":19,"h":19.12,"l":19,"c":19,"v":6700},{"d":"1991-10-28","o":19.12,"h":19.5,"l":19.12,"c":19.12,"v":5500},{"d":"1991-10-29","o":19.25,"h":20.38,"l":19.25,"c":20.25,"v":9700},{"d":"1991-10-30","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":10600},{"d":"1991-10-31","o":20.62,"h":21.5,"l":20.62,"c":21.5,"v":19800},{"d":"1991-11-01","o":21.5,"h":21.62,"l":20.88,"c":21.25,"v":12600},{"d":"1991-11-04","o":21,"h":21,"l":20.38,"c":20.75,"v":13400},{"d":"1991-11-05","o":20.75,"h":21,"l":20.75,"c":20.75,"v":7200},{"d":"1991-11-06","o":20.75,"h":21,"l":20.75,"c":20.75,"v":19200},{"d":"1991-11-07","o":20.75,"h":21.38,"l":20.75,"c":21.38,"v":5800},{"d":"1991-11-08","o":21.38,"h":21.62,"l":21.38,"c":21.38,"v":1100},{"d":"1991-11-11","o":21.5,"h":21.62,"l":21.5,"c":21.5,"v":13300},{"d":"1991-11-12","o":21.62,"h":21.62,"l":21,"c":21,"v":3700},{"d":"1991-11-13","o":21,"h":21.25,"l":21,"c":21.25,"v":3500},{"d":"1991-11-14","o":21,"h":21.25,"l":20.88,"c":21.12,"v":5000},{"d":"1991-11-15","o":21,"h":21,"l":20,"c":20,"v":55100},{"d":"1991-11-18","o":19.75,"h":20,"l":19.62,"c":19.62,"v":6300},{"d":"1991-11-19","o":19.5,"h":19.5,"l":19.12,"c":19.25,"v":13700},{"d":"1991-11-20","o":19.5,"h":20.12,"l":19.5,"c":20.12,"v":3400},{"d":"1991-11-21","o":19.88,"h":19.88,"l":19.62,"c":19.88,"v":3900},{"d":"1991-11-22","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":100},{"d":"1991-11-25","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":6300},{"d":"1991-11-26","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":9700},{"d":"1991-11-27","o":19.5,"h":19.62,"l":19.38,"c":19.38,"v":2100},{"d":"1991-11-29","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":5000},{"d":"1991-12-02","o":19.25,"h":19.5,"l":18.88,"c":19.5,"v":4500},{"d":"1991-12-03","o":19.25,"h":19.38,"l":19,"c":19.25,"v":8300},{"d":"1991-12-04","o":19.12,"h":19.25,"l":18.75,"c":18.75,"v":4600},{"d":"1991-12-05","o":18.75,"h":19,"l":18.75,"c":18.75,"v":12500},{"d":"1991-12-06","o":19,"h":19,"l":18.75,"c":18.75,"v":3200},{"d":"1991-12-09","o":18.62,"h":18.88,"l":18.5,"c":18.62,"v":18500},{"d":"1991-12-10","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":4000},{"d":"1991-12-11","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":14700},{"d":"1991-12-12","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":400},{"d":"1991-12-13","o":18.38,"h":18.88,"l":18.38,"c":18.5,"v":9400},{"d":"1991-12-16","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":13600},{"d":"1991-12-17","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":5600},{"d":"1991-12-18","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":7100},{"d":"1991-12-19","o":18.25,"h":18.62,"l":18.25,"c":18.62,"v":6000},{"d":"1991-12-20","o":18.62,"h":19,"l":18.62,"c":18.75,"v":37700},{"d":"1991-12-23","o":19,"h":19.38,"l":18.88,"c":19.38,"v":3500},{"d":"1991-12-24","o":19.38,"h":19.62,"l":19.25,"c":19.62,"v":3500},{"d":"1991-12-26","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":3200},{"d":"1991-12-27","o":19.5,"h":20,"l":19.5,"c":20,"v":7700},{"d":"1991-12-30","o":20,"h":20,"l":19.75,"c":19.88,"v":6700},{"d":"1991-12-31","o":19.88,"h":21,"l":19.88,"c":21,"v":18700},{"d":"1992-01-02","o":20.75,"h":20.75,"l":20.62,"c":20.62,"v":14500},{"d":"1992-01-03","o":20.88,"h":21.25,"l":20.75,"c":21.12,"v":15500},{"d":"1992-01-06","o":21.25,"h":21.75,"l":21.25,"c":21.38,"v":33800},{"d":"1992-01-07","o":21.62,"h":21.62,"l":20.75,"c":21,"v":19000},{"d":"1992-01-08","o":21,"h":21.25,"l":20.88,"c":21.25,"v":33400},{"d":"1992-01-09","o":21,"h":21.88,"l":20.62,"c":21.88,"v":11200},{"d":"1992-01-10","o":22,"h":22.62,"l":22,"c":22.62,"v":20500},{"d":"1992-01-13","o":22.88,"h":23,"l":22.38,"c":22.38,"v":35100},{"d":"1992-01-14","o":22.25,"h":23.12,"l":21.88,"c":22.88,"v":81200},{"d":"1992-01-15","o":22.62,"h":23.12,"l":22.5,"c":23.12,"v":33200},{"d":"1992-01-16","o":23.25,"h":23.75,"l":23.25,"c":23.62,"v":15700},{"d":"1992-01-17","o":23.88,"h":24,"l":23.25,"c":23.25,"v":15100},{"d":"1992-01-20","o":23.12,"h":23.12,"l":22.62,"c":22.62,"v":6600},{"d":"1992-01-21","o":22.5,"h":22.5,"l":21.75,"c":21.75,"v":9200},{"d":"1992-01-22","o":21.75,"h":22,"l":21.5,"c":21.62,"v":7700},{"d":"1992-01-23","o":22.5,"h":23.75,"l":22.5,"c":23.62,"v":21200},{"d":"1992-01-24","o":23.38,"h":23.5,"l":23,"c":23,"v":14300},{"d":"1992-01-27","o":22.75,"h":23,"l":22.75,"c":23,"v":4100},{"d":"1992-01-28","o":22.75,"h":22.75,"l":22.25,"c":22.25,"v":9000},{"d":"1992-01-29","o":22,"h":22.38,"l":21,"c":21.38,"v":93100},{"d":"1992-01-30","o":21.62,"h":22,"l":21.62,"c":22,"v":23300},{"d":"1992-01-31","o":22,"h":22,"l":21.62,"c":21.75,"v":2700},{"d":"1992-02-03","o":22,"h":22.38,"l":22,"c":22,"v":33500},{"d":"1992-02-04","o":22.25,"h":22.62,"l":22.12,"c":22.62,"v":11100},{"d":"1992-02-05","o":22.5,"h":22.88,"l":22.5,"c":22.5,"v":22100},{"d":"1992-02-06","o":22.62,"h":22.62,"l":22,"c":22,"v":14900},{"d":"1992-02-07","o":21.62,"h":21.75,"l":21.5,"c":21.62,"v":15400},{"d":"1992-02-10","o":21.62,"h":21.88,"l":21.5,"c":21.88,"v":19500},{"d":"1992-02-11","o":21.88,"h":22,"l":21.88,"c":22,"v":1600},{"d":"1992-02-12","o":22.12,"h":22.38,"l":22.12,"c":22.25,"v":10700},{"d":"1992-02-13","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":14400},{"d":"1992-02-14","o":22.38,"h":22.62,"l":22.38,"c":22.62,"v":13900},{"d":"1992-02-18","o":22.75,"h":23.12,"l":22.75,"c":22.75,"v":43500},{"d":"1992-02-19","o":22.88,"h":23.25,"l":22.75,"c":23.25,"v":28300},{"d":"1992-02-20","o":23.38,"h":23.62,"l":23.38,"c":23.62,"v":19700},{"d":"1992-02-21","o":23.75,"h":23.75,"l":23.25,"c":23.5,"v":17500},{"d":"1992-02-24","o":23.5,"h":23.5,"l":23.12,"c":23.25,"v":5000},{"d":"1992-02-25","o":23.38,"h":23.38,"l":23.12,"c":23.12,"v":21500},{"d":"1992-02-26","o":23.12,"h":23.38,"l":23.12,"c":23.25,"v":80400},{"d":"1992-02-27","o":23.12,"h":23.38,"l":23.12,"c":23.38,"v":6500},{"d":"1992-02-28","o":23.5,"h":24,"l":23.5,"c":24,"v":34800},{"d":"1992-03-02","o":24,"h":24,"l":23.75,"c":23.75,"v":26800},{"d":"1992-03-03","o":24,"h":24,"l":23.75,"c":23.75,"v":3400},{"d":"1992-03-04","o":23.88,"h":23.88,"l":23.75,"c":23.88,"v":2500},{"d":"1992-03-05","o":23.75,"h":23.88,"l":23.62,"c":23.88,"v":3100},{"d":"1992-03-06","o":23.75,"h":23.75,"l":23.38,"c":23.5,"v":18900},{"d":"1992-03-09","o":23.5,"h":23.62,"l":23.5,"c":23.5,"v":26300},{"d":"1992-03-10","o":23.5,"h":23.62,"l":23.25,"c":23.38,"v":14800},{"d":"1992-03-11","o":23.38,"h":23.62,"l":23.38,"c":23.5,"v":3600},{"d":"1992-03-12","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":29200},{"d":"1992-03-13","o":23.38,"h":23.38,"l":23.38,"c":23.38,"v":7700},{"d":"1992-03-16","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":7100},{"d":"1992-03-17","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":4200},{"d":"1992-03-18","o":24,"h":24,"l":24,"c":24,"v":10300},{"d":"1992-03-19","o":24.12,"h":24.25,"l":23.75,"c":23.75,"v":204600},{"d":"1992-03-20","o":23.88,"h":24.12,"l":23.88,"c":24.12,"v":1900},{"d":"1992-03-23","o":24.12,"h":24.12,"l":24,"c":24,"v":2100},{"d":"1992-03-24","o":24.25,"h":24.25,"l":24,"c":24,"v":400},{"d":"1992-03-25","o":24,"h":24.25,"l":24,"c":24,"v":2700},{"d":"1992-03-26","o":24,"h":24,"l":23.88,"c":23.88,"v":212000},{"d":"1992-03-27","o":23.75,"h":23.88,"l":23.5,"c":23.5,"v":71100},{"d":"1992-03-30","o":23.5,"h":23.5,"l":23.25,"c":23.38,"v":49200},{"d":"1992-03-31","o":23.12,"h":23.12,"l":23,"c":23,"v":13100},{"d":"1992-04-01","o":23,"h":23,"l":23,"c":23,"v":18000},{"d":"1992-04-02","o":23,"h":23,"l":22.75,"c":22.88,"v":7800},{"d":"1992-04-03","o":22.62,"h":22.62,"l":22.5,"c":22.62,"v":19400},{"d":"1992-04-06","o":22.62,"h":23,"l":22.62,"c":22.75,"v":2600},{"d":"1992-04-07","o":23,"h":23.12,"l":22.75,"c":22.75,"v":12300},{"d":"1992-04-08","o":22.88,"h":22.88,"l":22.5,"c":22.75,"v":4600},{"d":"1992-04-09","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2100},{"d":"1992-04-10","o":22.75,"h":22.75,"l":22.62,"c":22.75,"v":7300},{"d":"1992-04-13","o":22.75,"h":22.75,"l":22.62,"c":22.75,"v":18700},{"d":"1992-04-14","o":22.5,"h":23,"l":22.5,"c":22.88,"v":7600},{"d":"1992-04-15","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":600},{"d":"1992-04-16","o":22.62,"h":22.62,"l":22.5,"c":22.62,"v":1300},{"d":"1992-04-20","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":1800},{"d":"1992-04-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":300},{"d":"1992-04-22","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":2500},{"d":"1992-04-23","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":700},{"d":"1992-04-24","o":23,"h":23,"l":23,"c":23,"v":500},{"d":"1992-04-27","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":6900},{"d":"1992-04-28","o":23,"h":23,"l":22.75,"c":22.75,"v":10100},{"d":"1992-04-29","o":22.62,"h":22.62,"l":22.25,"c":22.25,"v":15200},{"d":"1992-04-30","o":22.12,"h":22.25,"l":22.12,"c":22.25,"v":7200},{"d":"1992-05-01","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":2900},{"d":"1992-05-04","o":22.5,"h":22.5,"l":22.25,"c":22.5,"v":2700},{"d":"1992-05-05","o":22.25,"h":22.25,"l":22,"c":22.12,"v":18300},{"d":"1992-05-06","o":22.12,"h":22.12,"l":21.75,"c":21.75,"v":25100},{"d":"1992-05-07","o":22,"h":22.12,"l":21.88,"c":21.88,"v":11200},{"d":"1992-05-08","o":22,"h":22,"l":21.62,"c":21.75,"v":4500},{"d":"1992-05-11","o":21.5,"h":21.75,"l":21.5,"c":21.5,"v":3600},{"d":"1992-05-12","o":21.25,"h":21.25,"l":20.88,"c":20.88,"v":11400},{"d":"1992-05-13","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":3200},{"d":"1992-05-14","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":6700},{"d":"1992-05-15","o":20.38,"h":20.38,"l":19.75,"c":20.12,"v":17600},{"d":"1992-05-18","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":1400},{"d":"1992-05-19","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":3700},{"d":"1992-05-20","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":4000},{"d":"1992-05-21","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":4200},{"d":"1992-05-22","o":20.88,"h":20.88,"l":20.88,"c":20.88,"v":1100},{"d":"1992-05-26","o":21,"h":21,"l":20.75,"c":20.75,"v":10900},{"d":"1992-05-27","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":13000},{"d":"1992-05-28","o":20.75,"h":20.75,"l":19.5,"c":19.62,"v":10400},{"d":"1992-05-29","o":19.88,"h":20,"l":19.88,"c":19.88,"v":6800},{"d":"1992-06-01","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":2000},{"d":"1992-06-02","o":19.75,"h":19.88,"l":19.62,"c":19.62,"v":5800},{"d":"1992-06-03","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":1200},{"d":"1992-06-04","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":100},{"d":"1992-06-05","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":13000},{"d":"1992-06-08","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":30900},{"d":"1992-06-09","o":19.38,"h":19.62,"l":19.38,"c":19.5,"v":1800},{"d":"1992-06-10","o":19.75,"h":19.75,"l":19.5,"c":19.62,"v":6500},{"d":"1992-06-11","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1000},{"d":"1992-06-12","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"1992-06-15","o":19.75,"h":19.75,"l":19.38,"c":19.5,"v":79200},{"d":"1992-06-16","o":19.38,"h":19.75,"l":19.38,"c":19.5,"v":3000},{"d":"1992-06-17","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":100},{"d":"1992-06-18","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":600},{"d":"1992-06-19","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":500},{"d":"1992-06-22","o":19,"h":19,"l":18.88,"c":18.88,"v":21400},{"d":"1992-06-23","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":5700},{"d":"1992-06-24","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":300},{"d":"1992-06-25","o":19,"h":19,"l":18.62,"c":18.62,"v":5200},{"d":"1992-06-26","o":18.75,"h":19.12,"l":18.25,"c":18.25,"v":7900},{"d":"1992-06-29","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":200},{"d":"1992-06-30","o":18.62,"h":18.75,"l":18.25,"c":18.5,"v":11900},{"d":"1992-07-01","o":18.25,"h":20.25,"l":18.25,"c":20.25,"v":23800},{"d":"1992-07-02","o":20.25,"h":20.25,"l":19.88,"c":20.25,"v":14800},{"d":"1992-07-06","o":20,"h":20.12,"l":19.88,"c":20.12,"v":18100},{"d":"1992-07-07","o":20,"h":20.12,"l":20,"c":20,"v":8600},{"d":"1992-07-08","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":23800},{"d":"1992-07-09","o":20.12,"h":20.25,"l":20,"c":20.25,"v":36600},{"d":"1992-07-10","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":1700},{"d":"1992-07-13","o":20.12,"h":20.12,"l":19.75,"c":19.88,"v":14700},{"d":"1992-07-14","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":7600},{"d":"1992-07-15","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":5700},{"d":"1992-07-16","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":400},{"d":"1992-07-17","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":4200},{"d":"1992-07-20","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":3300},{"d":"1992-07-21","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":21100},{"d":"1992-07-22","o":20.25,"h":20.25,"l":19.75,"c":19.75,"v":5000},{"d":"1992-07-23","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":19700},{"d":"1992-07-24","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":800},{"d":"1992-07-27","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":400},{"d":"1992-07-28","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":1100},{"d":"1992-07-29","o":19.5,"h":19.62,"l":19.25,"c":19.62,"v":7100},{"d":"1992-07-30","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":39700},{"d":"1992-07-31","o":19.88,"h":20,"l":19.88,"c":20,"v":2900},{"d":"1992-08-03","o":19.75,"h":19.75,"l":19.5,"c":19.75,"v":5600},{"d":"1992-08-04","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":800},{"d":"1992-08-05","o":19.5,"h":20.5,"l":19.5,"c":20.25,"v":10400},{"d":"1992-08-06","o":20.25,"h":20.25,"l":20,"c":20,"v":8200},{"d":"1992-08-07","o":19.88,"h":20.5,"l":19.88,"c":20.38,"v":8400},{"d":"1992-08-10","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":200},{"d":"1992-08-11","o":20,"h":20,"l":19.25,"c":19.5,"v":12900},{"d":"1992-08-12","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":2600},{"d":"1992-08-13","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":1500},{"d":"1992-08-14","o":19.62,"h":19.62,"l":19.38,"c":19.38,"v":9900},{"d":"1992-08-17","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":5200},{"d":"1992-08-18","o":19.38,"h":19.5,"l":19.12,"c":19.5,"v":6500},{"d":"1992-08-19","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":20600},{"d":"1992-08-20","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":4500},{"d":"1992-08-21","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":47900},{"d":"1992-08-24","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":1300},{"d":"1992-08-25","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":12000},{"d":"1992-08-26","o":19.38,"h":19.38,"l":18.88,"c":19,"v":14000},{"d":"1992-08-27","o":19.12,"h":19.12,"l":19,"c":19,"v":11000},{"d":"1992-08-28","o":18.88,"h":19,"l":18.75,"c":18.75,"v":8600},{"d":"1992-08-31","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":6300},{"d":"1992-09-01","o":18.75,"h":19,"l":18.75,"c":19,"v":17300},{"d":"1992-09-02","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":1000},{"d":"1992-09-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1992-09-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":80400},{"d":"1992-09-08","o":18.62,"h":19,"l":18.62,"c":19,"v":1800},{"d":"1992-09-09","o":18.88,"h":19,"l":18.88,"c":19,"v":1000},{"d":"1992-09-10","o":19.12,"h":19.12,"l":19,"c":19,"v":1200},{"d":"1992-09-11","o":18.88,"h":19,"l":18.88,"c":18.88,"v":3200},{"d":"1992-09-14","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":1000},{"d":"1992-09-15","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":1500},{"d":"1992-09-16","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":7900},{"d":"1992-09-17","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":600},{"d":"1992-09-18","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":4600},{"d":"1992-09-21","o":18.75,"h":19,"l":18.75,"c":18.88,"v":7100},{"d":"1992-09-22","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":3300},{"d":"1992-09-23","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":5000},{"d":"1992-09-24","o":18.5,"h":18.62,"l":18.5,"c":18.62,"v":13500},{"d":"1992-09-25","o":18.5,"h":18.75,"l":18.5,"c":18.62,"v":11200},{"d":"1992-09-28","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":2300},{"d":"1992-09-29","o":18.62,"h":18.62,"l":18.62,"c":18.62,"v":1300},{"d":"1992-09-30","o":18.62,"h":19,"l":18.62,"c":19,"v":2800},{"d":"1992-10-01","o":19,"h":19,"l":19,"c":19,"v":7200},{"d":"1992-10-02","o":19.25,"h":19.25,"l":18.62,"c":18.88,"v":12900},{"d":"1992-10-05","o":18.62,"h":18.62,"l":18.5,"c":18.5,"v":14400},{"d":"1992-10-06","o":19,"h":19,"l":19,"c":19,"v":18500},{"d":"1992-10-07","o":19,"h":19.25,"l":19,"c":19.12,"v":4500},{"d":"1992-10-08","o":19,"h":19.25,"l":18.88,"c":18.88,"v":3100},{"d":"1992-10-09","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1992-10-12","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1992-10-13","o":19,"h":19.12,"l":19,"c":19,"v":11200},{"d":"1992-10-14","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":400},{"d":"1992-10-15","o":19.12,"h":19.12,"l":19,"c":19.12,"v":1400},{"d":"1992-10-16","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":3300},{"d":"1992-10-19","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":10700},{"d":"1992-10-20","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":3200},{"d":"1992-10-21","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":200},{"d":"1992-10-22","o":18.5,"h":18.62,"l":18.12,"c":18.25,"v":210800},{"d":"1992-10-23","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":7500},{"d":"1992-10-26","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":4700},{"d":"1992-10-27","o":18.38,"h":18.38,"l":18.38,"c":18.38,"v":500},{"d":"1992-10-28","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":1700},{"d":"1992-10-29","o":18.12,"h":18.12,"l":17.75,"c":17.75,"v":7300},{"d":"1992-10-30","o":17.5,"h":18.88,"l":17.5,"c":18.75,"v":112600},{"d":"1992-11-02","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"1992-11-03","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":17100},{"d":"1992-11-04","o":19,"h":20.88,"l":19,"c":20.88,"v":41000},{"d":"1992-11-05","o":20.75,"h":20.75,"l":20.12,"c":20.25,"v":69500},{"d":"1992-11-06","o":20.12,"h":20.12,"l":20,"c":20.12,"v":4400},{"d":"1992-11-09","o":20,"h":20,"l":20,"c":20,"v":3800},{"d":"1992-11-10","o":19.88,"h":19.88,"l":19.25,"c":19.75,"v":9600},{"d":"1992-11-11","o":19.62,"h":20.38,"l":19.62,"c":20.38,"v":82900},{"d":"1992-11-12","o":20.5,"h":20.5,"l":19.88,"c":19.88,"v":13500},{"d":"1992-11-13","o":20,"h":20.12,"l":20,"c":20.12,"v":43700},{"d":"1992-11-16","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":5400},{"d":"1992-11-17","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":7800},{"d":"1992-11-18","o":20.62,"h":21.62,"l":20.62,"c":21.62,"v":49900},{"d":"1992-11-19","o":21.75,"h":22.25,"l":21.75,"c":22.25,"v":9700},{"d":"1992-11-20","o":22.38,"h":22.88,"l":22.25,"c":22.25,"v":33800},{"d":"1992-11-23","o":22.12,"h":22.38,"l":22,"c":22.25,"v":5100},{"d":"1992-11-24","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":4300},{"d":"1992-11-25","o":22.25,"h":22.25,"l":22.12,"c":22.12,"v":4600},{"d":"1992-11-27","o":21.88,"h":22.12,"l":21.88,"c":22.12,"v":600},{"d":"1992-11-30","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":4300},{"d":"1992-12-01","o":22.38,"h":22.38,"l":22,"c":22,"v":10000},{"d":"1992-12-02","o":22,"h":22,"l":21.5,"c":21.62,"v":12100},{"d":"1992-12-03","o":21.5,"h":21.88,"l":21.5,"c":21.88,"v":5700},{"d":"1992-12-04","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":200},{"d":"1992-12-07","o":21.75,"h":21.88,"l":21.75,"c":21.88,"v":1600},{"d":"1992-12-08","o":22,"h":22.25,"l":21.5,"c":21.62,"v":32200},{"d":"1992-12-09","o":21.5,"h":21.62,"l":21.5,"c":21.62,"v":2000},{"d":"1992-12-10","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":6100},{"d":"1992-12-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":500},{"d":"1992-12-14","o":21.38,"h":21.38,"l":21.38,"c":21.38,"v":4000},{"d":"1992-12-15","o":21.12,"h":21.25,"l":21.12,"c":21.25,"v":2200},{"d":"1992-12-16","o":21.38,"h":21.38,"l":20.75,"c":21,"v":3100},{"d":"1992-12-17","o":21,"h":21,"l":20.88,"c":20.88,"v":1400},{"d":"1992-12-18","o":21,"h":21.12,"l":21,"c":21.12,"v":6300},{"d":"1992-12-21","o":21.25,"h":21.25,"l":21,"c":21.12,"v":4100},{"d":"1992-12-22","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":16300},{"d":"1992-12-23","o":21.12,"h":21.25,"l":21.12,"c":21.25,"v":7700},{"d":"1992-12-24","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":10600},{"d":"1992-12-28","o":21.25,"h":21.38,"l":21.12,"c":21.12,"v":9700},{"d":"1992-12-29","o":21.12,"h":21.25,"l":21.12,"c":21.25,"v":1300},{"d":"1992-12-30","o":21.38,"h":21.5,"l":21.25,"c":21.38,"v":13500},{"d":"1992-12-31","o":21.5,"h":21.88,"l":21.5,"c":21.88,"v":20900},{"d":"1993-01-04","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":5000},{"d":"1993-01-05","o":21.62,"h":21.62,"l":21.12,"c":21.25,"v":39800},{"d":"1993-01-06","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":1100},{"d":"1993-01-07","o":21.88,"h":22,"l":21.5,"c":21.5,"v":59500},{"d":"1993-01-08","o":21.25,"h":21.25,"l":21.12,"c":21.25,"v":4300},{"d":"1993-01-11","o":21.12,"h":21.38,"l":21.12,"c":21.25,"v":3700},{"d":"1993-01-12","o":21.38,"h":21.88,"l":21.38,"c":21.62,"v":13100},{"d":"1993-01-13","o":21.62,"h":22.12,"l":21.62,"c":22.12,"v":5800},{"d":"1993-01-14","o":22,"h":22,"l":21.88,"c":22,"v":10200},{"d":"1993-01-15","o":21.88,"h":21.88,"l":21.62,"c":21.75,"v":17000},{"d":"1993-01-18","o":21.75,"h":22.88,"l":21.75,"c":22.88,"v":10200},{"d":"1993-01-19","o":23.25,"h":23.38,"l":23,"c":23.12,"v":16500},{"d":"1993-01-20","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":2000},{"d":"1993-01-21","o":23.12,"h":23.12,"l":22.88,"c":22.88,"v":6400},{"d":"1993-01-22","o":23,"h":23,"l":22.75,"c":22.88,"v":7500},{"d":"1993-01-25","o":22.62,"h":22.88,"l":22.5,"c":22.88,"v":6600},{"d":"1993-01-26","o":22.88,"h":23,"l":22.75,"c":22.75,"v":20700},{"d":"1993-01-27","o":22.75,"h":22.75,"l":22.62,"c":22.62,"v":3700},{"d":"1993-01-28","o":22.62,"h":22.62,"l":22.12,"c":22.25,"v":4300},{"d":"1993-01-29","o":22,"h":22,"l":21,"c":21.62,"v":28200},{"d":"1993-02-01","o":21.75,"h":21.75,"l":21,"c":21.25,"v":47000},{"d":"1993-02-02","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":48900},{"d":"1993-02-03","o":21.25,"h":21.25,"l":21,"c":21.25,"v":8800},{"d":"1993-02-04","o":21.12,"h":21.25,"l":21,"c":21,"v":35900},{"d":"1993-02-05","o":21.12,"h":21.12,"l":20.75,"c":21,"v":83000},{"d":"1993-02-08","o":21,"h":21.25,"l":21,"c":21.25,"v":10800},{"d":"1993-02-09","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":100},{"d":"1993-02-10","o":21.38,"h":21.5,"l":21.25,"c":21.25,"v":9800},{"d":"1993-02-11","o":21.25,"h":21.5,"l":21.25,"c":21.25,"v":2900},{"d":"1993-02-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":700},{"d":"1993-02-16","o":21.25,"h":21.5,"l":21.12,"c":21.12,"v":32000},{"d":"1993-02-17","o":21,"h":21.25,"l":21,"c":21.25,"v":11000},{"d":"1993-02-18","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":27200},{"d":"1993-02-19","o":21.25,"h":21.38,"l":21,"c":21.38,"v":17300},{"d":"1993-02-22","o":21.38,"h":21.75,"l":21.38,"c":21.62,"v":21900},{"d":"1993-02-23","o":21.88,"h":22.12,"l":21.88,"c":22.12,"v":3900},{"d":"1993-02-24","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":1400},{"d":"1993-02-25","o":22,"h":22,"l":22,"c":22,"v":3600},{"d":"1993-02-26","o":21.75,"h":22.25,"l":21.75,"c":22.25,"v":5500},{"d":"1993-03-01","o":22.75,"h":23.25,"l":22.62,"c":22.62,"v":16400},{"d":"1993-03-02","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":11800},{"d":"1993-03-03","o":22.62,"h":22.88,"l":22,"c":22.88,"v":16000},{"d":"1993-03-04","o":22.88,"h":23,"l":22.75,"c":22.88,"v":14400},{"d":"1993-03-05","o":22.75,"h":23.12,"l":22.75,"c":22.88,"v":17700},{"d":"1993-03-08","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":5800},{"d":"1993-03-09","o":23.62,"h":23.62,"l":23.38,"c":23.62,"v":13700},{"d":"1993-03-10","o":23.5,"h":24.38,"l":23.5,"c":24.38,"v":36800},{"d":"1993-03-11","o":24.5,"h":24.5,"l":24.12,"c":24.12,"v":24000},{"d":"1993-03-12","o":23.88,"h":24.25,"l":23.75,"c":24.12,"v":22700},{"d":"1993-03-15","o":24.25,"h":24.62,"l":24.25,"c":24.25,"v":21100},{"d":"1993-03-16","o":24.5,"h":24.5,"l":24.12,"c":24.25,"v":15800},{"d":"1993-03-17","o":24,"h":24,"l":24,"c":24,"v":1700},{"d":"1993-03-18","o":23.88,"h":24,"l":23.88,"c":24,"v":200},{"d":"1993-03-19","o":23.75,"h":24,"l":23.5,"c":24,"v":18800},{"d":"1993-03-22","o":24,"h":24.12,"l":23.88,"c":24,"v":2900},{"d":"1993-03-23","o":24,"h":24,"l":24,"c":24,"v":3700},{"d":"1993-03-24","o":23.88,"h":23.88,"l":23.75,"c":23.88,"v":1000},{"d":"1993-03-25","o":23.75,"h":23.75,"l":23.5,"c":23.5,"v":6200},{"d":"1993-03-26","o":23.38,"h":23.75,"l":23.38,"c":23.75,"v":3700},{"d":"1993-03-29","o":23.88,"h":24.25,"l":23.88,"c":24.12,"v":23400},{"d":"1993-03-30","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":7200},{"d":"1993-03-31","o":24.12,"h":24.38,"l":24.12,"c":24.38,"v":11000},{"d":"1993-04-01","o":24.38,"h":25.38,"l":24.12,"c":25.38,"v":15400},{"d":"1993-04-02","o":25.38,"h":25.5,"l":25,"c":25,"v":43000},{"d":"1993-04-05","o":24.88,"h":24.88,"l":24.5,"c":24.62,"v":9700},{"d":"1993-04-06","o":25,"h":25,"l":25,"c":25,"v":5600},{"d":"1993-04-07","o":24.75,"h":25,"l":24.75,"c":25,"v":44500},{"d":"1993-04-08","o":25.12,"h":25.12,"l":24.75,"c":25,"v":11500},{"d":"1993-04-12","o":25.12,"h":25.12,"l":25.12,"c":25.12,"v":2000},{"d":"1993-04-13","o":25.12,"h":25.12,"l":25,"c":25,"v":2500},{"d":"1993-04-14","o":25,"h":25,"l":24.5,"c":24.5,"v":17400},{"d":"1993-04-15","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":5700},{"d":"1993-04-16","o":24.25,"h":24.25,"l":23,"c":23.62,"v":21400},{"d":"1993-04-19","o":23.5,"h":23.88,"l":23.5,"c":23.75,"v":4000},{"d":"1993-04-20","o":23.88,"h":23.88,"l":23.62,"c":23.88,"v":8300},{"d":"1993-04-21","o":23.75,"h":23.88,"l":23.62,"c":23.88,"v":7600},{"d":"1993-04-22","o":23.88,"h":23.88,"l":23.88,"c":23.88,"v":8100},{"d":"1993-04-23","o":23.88,"h":24.12,"l":23.88,"c":24.12,"v":47700},{"d":"1993-04-26","o":24,"h":24,"l":24,"c":24,"v":3000},{"d":"1993-04-27","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":4400},{"d":"1993-04-28","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":500},{"d":"1993-04-29","o":24.12,"h":24.12,"l":24,"c":24,"v":1800},{"d":"1993-04-30","o":24.12,"h":25.12,"l":24.12,"c":24.88,"v":50500},{"d":"1993-05-03","o":24.88,"h":25.25,"l":24.88,"c":25.25,"v":40200},{"d":"1993-05-04","o":25.25,"h":25.88,"l":25.25,"c":25.88,"v":26000},{"d":"1993-05-05","o":25.88,"h":26.88,"l":25.88,"c":26.5,"v":76400},{"d":"1993-05-06","o":26.75,"h":27,"l":26.62,"c":27,"v":24400},{"d":"1993-05-07","o":27.25,"h":27.25,"l":26.75,"c":26.75,"v":14800},{"d":"1993-05-10","o":26.62,"h":26.62,"l":25.75,"c":25.75,"v":67900},{"d":"1993-05-11","o":26,"h":26,"l":26,"c":26,"v":5400},{"d":"1993-05-12","o":26,"h":26,"l":25.88,"c":25.88,"v":12900},{"d":"1993-05-13","o":25.75,"h":26,"l":25.75,"c":26,"v":43900},{"d":"1993-05-14","o":26,"h":26,"l":26,"c":26,"v":500},{"d":"1993-05-17","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":6800},{"d":"1993-05-18","o":25.75,"h":25.75,"l":25.38,"c":25.38,"v":2900},{"d":"1993-05-19","o":25.38,"h":25.38,"l":24.62,"c":25,"v":16000},{"d":"1993-05-20","o":25,"h":25.25,"l":25,"c":25.25,"v":12700},{"d":"1993-05-21","o":25.38,"h":26.25,"l":25.38,"c":26.25,"v":11100},{"d":"1993-05-24","o":26.25,"h":26.25,"l":26,"c":26.25,"v":17000},{"d":"1993-05-25","o":26.38,"h":26.5,"l":26.38,"c":26.5,"v":1200},{"d":"1993-05-26","o":26.62,"h":26.62,"l":26.25,"c":26.25,"v":1500},{"d":"1993-05-27","o":26.25,"h":26.5,"l":26.25,"c":26.5,"v":5600},{"d":"1993-05-28","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":10600},{"d":"1993-06-01","o":26.88,"h":27,"l":26.75,"c":26.88,"v":14400},{"d":"1993-06-02","o":27,"h":27.38,"l":27,"c":27.38,"v":23100},{"d":"1993-06-03","o":27.38,"h":27.5,"l":27.25,"c":27.25,"v":21200},{"d":"1993-06-04","o":27.12,"h":27.25,"l":27,"c":27.12,"v":10600},{"d":"1993-06-07","o":27,"h":27,"l":26.88,"c":26.88,"v":9400},{"d":"1993-06-08","o":27.12,"h":27.12,"l":27,"c":27,"v":4400},{"d":"1993-06-09","o":26.75,"h":27,"l":26.75,"c":26.75,"v":8300},{"d":"1993-06-10","o":27,"h":27,"l":27,"c":27,"v":27400},{"d":"1993-06-11","o":27.25,"h":27.25,"l":27.12,"c":27.12,"v":5500},{"d":"1993-06-14","o":27.12,"h":27.5,"l":27,"c":27.38,"v":48900},{"d":"1993-06-15","o":27.38,"h":27.5,"l":27.38,"c":27.5,"v":73700},{"d":"1993-06-16","o":27.5,"h":27.62,"l":27.25,"c":27.62,"v":9400},{"d":"1993-06-17","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":8000},{"d":"1993-06-18","o":27.88,"h":27.88,"l":27.75,"c":27.75,"v":4600},{"d":"1993-06-21","o":27.62,"h":27.62,"l":27.25,"c":27.5,"v":3400},{"d":"1993-06-22","o":27.25,"h":27.88,"l":27.25,"c":27.88,"v":21300},{"d":"1993-06-23","o":27.88,"h":28.25,"l":27.88,"c":28.25,"v":28900},{"d":"1993-06-24","o":28.25,"h":28.25,"l":28,"c":28,"v":10500},{"d":"1993-06-25","o":28.12,"h":28.5,"l":28,"c":28.25,"v":24500},{"d":"1993-06-28","o":28.5,"h":28.5,"l":28.25,"c":28.25,"v":3000},{"d":"1993-06-29","o":28,"h":28,"l":27.62,"c":27.75,"v":9200},{"d":"1993-06-30","o":27.88,"h":27.88,"l":27.75,"c":27.75,"v":3600},{"d":"1993-07-01","o":27.75,"h":28,"l":27.75,"c":28,"v":5100},{"d":"1993-07-02","o":27.88,"h":28,"l":27.88,"c":28,"v":4100},{"d":"1993-07-06","o":28,"h":28.12,"l":27.88,"c":27.88,"v":6200},{"d":"1993-07-07","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":10200},{"d":"1993-07-08","o":27.62,"h":27.88,"l":27.62,"c":27.75,"v":1200},{"d":"1993-07-09","o":27.88,"h":28.25,"l":27.88,"c":28.12,"v":14000},{"d":"1993-07-12","o":28,"h":28,"l":27.75,"c":27.75,"v":13100},{"d":"1993-07-13","o":27.75,"h":28,"l":27.62,"c":27.75,"v":4100},{"d":"1993-07-14","o":27.75,"h":28.25,"l":27.75,"c":28.25,"v":4600},{"d":"1993-07-15","o":28.38,"h":29.25,"l":28.25,"c":29.25,"v":6500},{"d":"1993-07-16","o":29.25,"h":29.88,"l":29.25,"c":29.88,"v":18800},{"d":"1993-07-19","o":29.75,"h":30,"l":29.62,"c":29.88,"v":15300},{"d":"1993-07-20","o":29.75,"h":29.88,"l":29.75,"c":29.88,"v":3800},{"d":"1993-07-21","o":29.88,"h":29.88,"l":29.88,"c":29.88,"v":3600},{"d":"1993-07-22","o":29.62,"h":29.62,"l":29.25,"c":29.25,"v":5000},{"d":"1993-07-23","o":29,"h":29,"l":27.62,"c":28.12,"v":115900},{"d":"1993-07-26","o":28,"h":28.12,"l":27.75,"c":28,"v":5700},{"d":"1993-07-27","o":27.88,"h":28.12,"l":27.88,"c":27.88,"v":4600},{"d":"1993-07-28","o":27.88,"h":28,"l":27.88,"c":28,"v":26000},{"d":"1993-07-29","o":28,"h":28,"l":27.88,"c":27.88,"v":21500},{"d":"1993-07-30","o":28,"h":28,"l":28,"c":28,"v":700},{"d":"1993-08-02","o":27.88,"h":28,"l":27.5,"c":27.75,"v":74700},{"d":"1993-08-03","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":24400},{"d":"1993-08-04","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":26100},{"d":"1993-08-05","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":400},{"d":"1993-08-06","o":27.75,"h":27.75,"l":27.5,"c":27.62,"v":5300},{"d":"1993-08-09","o":27.62,"h":27.75,"l":27.62,"c":27.75,"v":5700},{"d":"1993-08-10","o":27.75,"h":28,"l":27.75,"c":28,"v":12100},{"d":"1993-08-11","o":27.75,"h":28,"l":27.75,"c":28,"v":53300},{"d":"1993-08-12","o":28,"h":28,"l":27.62,"c":27.62,"v":5100},{"d":"1993-08-13","o":27.75,"h":28.12,"l":27.75,"c":28.12,"v":23500},{"d":"1993-08-16","o":29.25,"h":29.62,"l":29.25,"c":29.62,"v":119200},{"d":"1993-08-17","o":29.62,"h":29.62,"l":29.12,"c":29.38,"v":22800},{"d":"1993-08-18","o":29.38,"h":29.75,"l":29.25,"c":29.75,"v":34700},{"d":"1993-08-19","o":29.75,"h":29.75,"l":29.5,"c":29.5,"v":80000},{"d":"1993-08-20","o":29.75,"h":30,"l":29.75,"c":30,"v":9100},{"d":"1993-08-23","o":29.88,"h":30,"l":29.88,"c":30,"v":1200},{"d":"1993-08-24","o":30.12,"h":30.12,"l":30,"c":30,"v":68300},{"d":"1993-08-25","o":29.88,"h":30.38,"l":29.75,"c":30.25,"v":8500},{"d":"1993-08-26","o":30.38,"h":31,"l":30.38,"c":31,"v":15900},{"d":"1993-08-27","o":31.25,"h":32.5,"l":31.25,"c":32.5,"v":17700},{"d":"1993-08-30","o":32.5,"h":33.5,"l":32.5,"c":33.38,"v":57900},{"d":"1993-08-31","o":33.25,"h":33.88,"l":33.25,"c":33.88,"v":13600},{"d":"1993-09-01","o":34,"h":34.12,"l":33.88,"c":33.88,"v":20800},{"d":"1993-09-02","o":33.75,"h":34.88,"l":33.75,"c":34.62,"v":31900},{"d":"1993-09-03","o":34.62,"h":34.62,"l":34.25,"c":34.25,"v":4200},{"d":"1993-09-07","o":34.38,"h":34.5,"l":33.88,"c":33.88,"v":9100},{"d":"1993-09-08","o":33.5,"h":33.5,"l":32.88,"c":32.88,"v":13600},{"d":"1993-09-09","o":32.62,"h":33,"l":32,"c":33,"v":27500},{"d":"1993-09-10","o":33,"h":33.88,"l":33,"c":33.88,"v":10100},{"d":"1993-09-13","o":33.88,"h":34,"l":33.75,"c":33.75,"v":30900},{"d":"1993-09-14","o":33.75,"h":34,"l":33.62,"c":33.88,"v":9600},{"d":"1993-09-15","o":33.88,"h":34.25,"l":33.88,"c":34.25,"v":18600},{"d":"1993-09-16","o":34.25,"h":34.25,"l":34.12,"c":34.12,"v":5000},{"d":"1993-09-17","o":34.25,"h":34.38,"l":34.25,"c":34.38,"v":7100},{"d":"1993-09-20","o":34.38,"h":34.38,"l":34,"c":34,"v":17800},{"d":"1993-09-21","o":33.88,"h":33.88,"l":33.25,"c":33.5,"v":15100},{"d":"1993-09-22","o":33.38,"h":33.62,"l":33.38,"c":33.62,"v":8900},{"d":"1993-09-23","o":33.62,"h":33.62,"l":33.5,"c":33.62,"v":6400},{"d":"1993-09-24","o":33.62,"h":33.75,"l":33.5,"c":33.75,"v":21700},{"d":"1993-09-27","o":33.88,"h":34.12,"l":33.88,"c":34.12,"v":4100},{"d":"1993-09-28","o":34.12,"h":34.5,"l":33.88,"c":34.5,"v":9300},{"d":"1993-09-29","o":34.25,"h":34.5,"l":34.25,"c":34.5,"v":5400},{"d":"1993-09-30","o":34.25,"h":34.62,"l":34.25,"c":34.62,"v":3600},{"d":"1993-10-01","o":34.38,"h":34.5,"l":34.38,"c":34.38,"v":2000},{"d":"1993-10-04","o":34.38,"h":34.38,"l":34.38,"c":34.38,"v":600},{"d":"1993-10-05","o":34.62,"h":34.75,"l":34.5,"c":34.5,"v":2000},{"d":"1993-10-06","o":34.5,"h":34.62,"l":34.38,"c":34.38,"v":3400},{"d":"1993-10-07","o":34.25,"h":34.62,"l":34.12,"c":34.5,"v":17900},{"d":"1993-10-08","o":34.62,"h":35.25,"l":34.5,"c":35,"v":12000},{"d":"1993-10-11","o":35.25,"h":35.25,"l":34.88,"c":35,"v":2000},{"d":"1993-10-12","o":35,"h":35,"l":34.88,"c":34.88,"v":4400},{"d":"1993-10-13","o":35,"h":36,"l":35,"c":36,"v":103000},{"d":"1993-10-14","o":36.38,"h":38.75,"l":36.38,"c":38.75,"v":39400},{"d":"1993-10-15","o":39.25,"h":39.25,"l":38.62,"c":39.12,"v":19500},{"d":"1993-10-18","o":39.25,"h":39.25,"l":37.62,"c":37.75,"v":15100},{"d":"1993-10-19","o":37.5,"h":37.5,"l":36.88,"c":37.5,"v":10800},{"d":"1993-10-20","o":37.25,"h":37.38,"l":37.25,"c":37.38,"v":3200},{"d":"1993-10-21","o":37.38,"h":37.38,"l":37,"c":37.12,"v":5000},{"d":"1993-10-22","o":37,"h":37.12,"l":36.75,"c":36.75,"v":10000},{"d":"1993-10-25","o":37,"h":37,"l":36.62,"c":36.62,"v":11800},{"d":"1993-10-26","o":36,"h":36,"l":35.5,"c":35.62,"v":47300},{"d":"1993-10-27","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":800},{"d":"1993-10-28","o":35.62,"h":35.62,"l":35.5,"c":35.62,"v":8100},{"d":"1993-10-29","o":35.62,"h":35.62,"l":35.5,"c":35.5,"v":8000},{"d":"1993-11-01","o":35.38,"h":35.38,"l":35.25,"c":35.25,"v":10500},{"d":"1993-11-02","o":35.38,"h":35.38,"l":34.88,"c":35,"v":22800},{"d":"1993-11-03","o":34.88,"h":34.88,"l":34.12,"c":34.12,"v":6200},{"d":"1993-11-04","o":33.88,"h":33.88,"l":32.88,"c":32.88,"v":6000},{"d":"1993-11-05","o":32.88,"h":32.88,"l":31.75,"c":31.75,"v":34300},{"d":"1993-11-08","o":31.62,"h":31.88,"l":31.62,"c":31.75,"v":20600},{"d":"1993-11-09","o":31.88,"h":31.88,"l":31.62,"c":31.62,"v":14300},{"d":"1993-11-10","o":31.75,"h":31.75,"l":31.62,"c":31.75,"v":14000},{"d":"1993-11-11","o":31.75,"h":32.25,"l":31.75,"c":32.12,"v":54300},{"d":"1993-11-12","o":32.38,"h":33.25,"l":32.38,"c":33,"v":23000},{"d":"1993-11-15","o":33,"h":33,"l":32.75,"c":33,"v":6300},{"d":"1993-11-16","o":33,"h":33,"l":32.88,"c":33,"v":2000},{"d":"1993-11-17","o":32.88,"h":32.88,"l":32.5,"c":32.5,"v":6000},{"d":"1993-11-18","o":32.5,"h":32.62,"l":32.38,"c":32.62,"v":19600},{"d":"1993-11-19","o":32.62,"h":32.62,"l":32.5,"c":32.5,"v":1500},{"d":"1993-11-22","o":32.38,"h":32.38,"l":31.88,"c":32,"v":4100},{"d":"1993-11-23","o":32,"h":32,"l":30.62,"c":31,"v":55400},{"d":"1993-11-24","o":30.75,"h":30.88,"l":30.5,"c":30.62,"v":4700},{"d":"1993-11-26","o":30.88,"h":30.88,"l":30.5,"c":30.5,"v":8800},{"d":"1993-11-29","o":30.38,"h":30.88,"l":30.12,"c":30.62,"v":47200},{"d":"1993-11-30","o":30.38,"h":31.12,"l":30.38,"c":31.12,"v":15800},{"d":"1993-12-01","o":31,"h":33.25,"l":31,"c":33,"v":79100},{"d":"1993-12-02","o":32.75,"h":33.62,"l":32.62,"c":33,"v":21100},{"d":"1993-12-03","o":33,"h":33.12,"l":32.88,"c":33,"v":9200},{"d":"1993-12-06","o":32.75,"h":32.88,"l":32.62,"c":32.88,"v":4700},{"d":"1993-12-07","o":32.5,"h":32.62,"l":32.38,"c":32.5,"v":7100},{"d":"1993-12-08","o":32.25,"h":32.25,"l":32,"c":32.12,"v":9900},{"d":"1993-12-09","o":32,"h":32.12,"l":32,"c":32.12,"v":5700},{"d":"1993-12-10","o":32,"h":32.25,"l":32,"c":32.12,"v":1700},{"d":"1993-12-13","o":32.25,"h":32.75,"l":32.12,"c":32.75,"v":14000},{"d":"1993-12-14","o":32.88,"h":32.88,"l":32.5,"c":32.62,"v":23100},{"d":"1993-12-15","o":32.5,"h":32.5,"l":32.25,"c":32.25,"v":5500},{"d":"1993-12-16","o":32.12,"h":32.38,"l":32.12,"c":32.25,"v":5000},{"d":"1993-12-17","o":32.38,"h":32.38,"l":32.38,"c":32.38,"v":100},{"d":"1993-12-20","o":32.25,"h":32.88,"l":32.25,"c":32.88,"v":36000},{"d":"1993-12-21","o":33,"h":33,"l":32.88,"c":33,"v":10400},{"d":"1993-12-22","o":32.75,"h":32.75,"l":32.75,"c":32.75,"v":500},{"d":"1993-12-23","o":33.12,"h":33.12,"l":32.5,"c":32.5,"v":7200},{"d":"1993-12-27","o":32.62,"h":32.62,"l":32.38,"c":32.5,"v":17800},{"d":"1993-12-28","o":32.62,"h":32.62,"l":32.5,"c":32.5,"v":22500},{"d":"1993-12-29","o":32.75,"h":33.25,"l":32.75,"c":33.25,"v":14300},{"d":"1993-12-30","o":33.38,"h":34,"l":33.38,"c":34,"v":29300},{"d":"1993-12-31","o":34.12,"h":35,"l":34.12,"c":35,"v":11100},{"d":"1994-01-03","o":34.75,"h":35,"l":34.75,"c":35,"v":1000},{"d":"1994-01-04","o":35.25,"h":35.25,"l":34.88,"c":35,"v":6900},{"d":"1994-01-05","o":34,"h":34,"l":33.38,"c":33.5,"v":37600},{"d":"1994-01-06","o":33.25,"h":33.25,"l":33,"c":33.25,"v":22000},{"d":"1994-01-07","o":33,"h":33,"l":32.5,"c":32.62,"v":7400},{"d":"1994-01-10","o":32.38,"h":32.38,"l":32.25,"c":32.25,"v":2900},{"d":"1994-01-11","o":32.38,"h":33.12,"l":32.38,"c":33,"v":16100},{"d":"1994-01-12","o":32.75,"h":32.75,"l":32.38,"c":32.5,"v":28000},{"d":"1994-01-13","o":32.25,"h":32.25,"l":32.12,"c":32.12,"v":20000},{"d":"1994-01-14","o":32,"h":32,"l":31.75,"c":31.88,"v":47700},{"d":"1994-01-17","o":31.88,"h":31.88,"l":31.5,"c":31.5,"v":36500},{"d":"1994-01-18","o":31.62,"h":31.62,"l":31.25,"c":31.25,"v":44600},{"d":"1994-01-19","o":31,"h":31,"l":31,"c":31,"v":11000},{"d":"1994-01-20","o":30.75,"h":30.88,"l":30,"c":30,"v":54100},{"d":"1994-01-21","o":30,"h":30,"l":29.25,"c":29.5,"v":121400},{"d":"1994-01-24","o":29.5,"h":30.25,"l":29.5,"c":30.25,"v":50500},{"d":"1994-01-25","o":30,"h":30.12,"l":29.88,"c":29.88,"v":94700},{"d":"1994-01-26","o":29.75,"h":29.75,"l":28.75,"c":28.75,"v":119200},{"d":"1994-01-27","o":29,"h":29,"l":27.75,"c":28,"v":81000},{"d":"1994-01-28","o":28,"h":28.12,"l":27.75,"c":28,"v":96700},{"d":"1994-01-31","o":28.12,"h":29,"l":28,"c":29,"v":80600},{"d":"1994-02-01","o":29.12,"h":29.5,"l":28.25,"c":28.25,"v":56200},{"d":"1994-02-02","o":28,"h":28.5,"l":28,"c":28,"v":149500},{"d":"1994-02-03","o":28.12,"h":28.25,"l":28,"c":28.25,"v":378500},{"d":"1994-02-04","o":28.5,"h":28.88,"l":28.38,"c":28.38,"v":62700},{"d":"1994-02-07","o":28,"h":29,"l":28,"c":28.5,"v":61900},{"d":"1994-02-08","o":28.75,"h":28.88,"l":28.25,"c":28.38,"v":49600},{"d":"1994-02-09","o":28.12,"h":28.12,"l":27.62,"c":28,"v":111100},{"d":"1994-02-10","o":28.12,"h":28.38,"l":28.12,"c":28.25,"v":84500},{"d":"1994-02-11","o":28.25,"h":28.25,"l":28.12,"c":28.12,"v":69900},{"d":"1994-02-14","o":28.12,"h":28.5,"l":28.12,"c":28.5,"v":48200},{"d":"1994-02-15","o":28.62,"h":29,"l":28.62,"c":28.62,"v":17100},{"d":"1994-02-16","o":28.62,"h":29.5,"l":28.62,"c":29.5,"v":31200},{"d":"1994-02-17","o":29.25,"h":29.5,"l":29.12,"c":29.38,"v":45800},{"d":"1994-02-18","o":29.38,"h":29.5,"l":28.88,"c":29.12,"v":27400},{"d":"1994-02-22","o":29.12,"h":29.5,"l":29.12,"c":29.38,"v":24800},{"d":"1994-02-23","o":29.38,"h":29.38,"l":29.12,"c":29.12,"v":8200},{"d":"1994-02-24","o":29.38,"h":29.5,"l":27.88,"c":28,"v":42600},{"d":"1994-02-25","o":28.12,"h":28.12,"l":28,"c":28,"v":14100},{"d":"1994-02-28","o":27.75,"h":28,"l":27.75,"c":28,"v":9400},{"d":"1994-03-01","o":28.25,"h":28.38,"l":27.38,"c":27.88,"v":64600},{"d":"1994-03-02","o":27.38,"h":27.75,"l":27.38,"c":27.62,"v":14400},{"d":"1994-03-03","o":27.38,"h":27.75,"l":27.38,"c":27.62,"v":4600},{"d":"1994-03-04","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":1100},{"d":"1994-03-07","o":27.62,"h":27.88,"l":27.62,"c":27.62,"v":8700},{"d":"1994-03-08","o":27.5,"h":27.5,"l":26.88,"c":27.38,"v":127500},{"d":"1994-03-09","o":27.12,"h":27.12,"l":27,"c":27.12,"v":104700},{"d":"1994-03-10","o":27,"h":27,"l":26.88,"c":26.88,"v":96300},{"d":"1994-03-11","o":27.12,"h":27.12,"l":26.75,"c":26.75,"v":5400},{"d":"1994-03-14","o":26.62,"h":27,"l":26.5,"c":26.88,"v":60100},{"d":"1994-03-15","o":26.75,"h":27.62,"l":26.75,"c":27.62,"v":26600},{"d":"1994-03-16","o":27.38,"h":27.38,"l":27.12,"c":27.12,"v":14800},{"d":"1994-03-17","o":27.25,"h":27.25,"l":27,"c":27,"v":4400},{"d":"1994-03-18","o":27,"h":27,"l":26.5,"c":26.88,"v":50200},{"d":"1994-03-21","o":26.88,"h":26.88,"l":26.75,"c":26.75,"v":9500},{"d":"1994-03-22","o":26.88,"h":26.88,"l":26.5,"c":26.75,"v":14700},{"d":"1994-03-23","o":27,"h":27,"l":26.75,"c":27,"v":6900},{"d":"1994-03-24","o":26.75,"h":26.88,"l":26.75,"c":26.88,"v":23600},{"d":"1994-03-25","o":26.88,"h":27,"l":26.75,"c":26.88,"v":11300},{"d":"1994-03-28","o":26.62,"h":26.62,"l":26.5,"c":26.5,"v":17900},{"d":"1994-03-29","o":26.5,"h":26.5,"l":26.25,"c":26.25,"v":5600},{"d":"1994-03-30","o":26.25,"h":26.38,"l":25.5,"c":25.5,"v":42100},{"d":"1994-03-31","o":25.5,"h":25.5,"l":24.62,"c":25.38,"v":153700},{"d":"1994-04-04","o":24.75,"h":24.88,"l":24.5,"c":24.88,"v":26200},{"d":"1994-04-05","o":24.75,"h":25.25,"l":24.5,"c":25.12,"v":2800},{"d":"1994-04-06","o":25.5,"h":26,"l":25.5,"c":25.88,"v":32100},{"d":"1994-04-07","o":25.88,"h":25.88,"l":25,"c":25,"v":26700},{"d":"1994-04-08","o":25.12,"h":26.12,"l":25,"c":25.75,"v":30000},{"d":"1994-04-11","o":25.5,"h":26,"l":25.5,"c":26,"v":9500},{"d":"1994-04-12","o":26,"h":26.5,"l":26,"c":26.5,"v":9600},{"d":"1994-04-13","o":26.38,"h":26.38,"l":26.12,"c":26.12,"v":10400},{"d":"1994-04-14","o":26,"h":26,"l":25.88,"c":25.88,"v":1100},{"d":"1994-04-15","o":25.75,"h":26,"l":25.62,"c":26,"v":28200},{"d":"1994-04-18","o":26,"h":26,"l":25.25,"c":25.75,"v":11800},{"d":"1994-04-19","o":26,"h":26.25,"l":25.88,"c":25.88,"v":28900},{"d":"1994-04-20","o":25.75,"h":26.25,"l":25.5,"c":25.75,"v":115600},{"d":"1994-04-21","o":26,"h":26.12,"l":25.88,"c":26,"v":13000},{"d":"1994-04-22","o":26.12,"h":26.38,"l":26,"c":26,"v":18100},{"d":"1994-04-25","o":26,"h":26.5,"l":26,"c":26.5,"v":55100},{"d":"1994-04-26","o":26.25,"h":26.5,"l":25.25,"c":25.25,"v":214900},{"d":"1994-04-28","o":26.38,"h":26.5,"l":26.25,"c":26.38,"v":9100},{"d":"1994-04-29","o":26.12,"h":26.12,"l":25.5,"c":25.62,"v":17800},{"d":"1994-05-02","o":25.38,"h":25.5,"l":25.38,"c":25.5,"v":1000},{"d":"1994-05-03","o":25.44,"h":26.12,"l":25.44,"c":26.12,"v":23900},{"d":"1994-05-04","o":25.88,"h":26,"l":25.88,"c":26,"v":3500},{"d":"1994-05-05","o":26,"h":26.12,"l":25.88,"c":26.12,"v":24200},{"d":"1994-05-06","o":26,"h":26,"l":26,"c":26,"v":9500},{"d":"1994-05-09","o":26,"h":26,"l":26,"c":26,"v":3800},{"d":"1994-05-10","o":26,"h":26.38,"l":26,"c":26.38,"v":12400},{"d":"1994-05-11","o":26.12,"h":26.25,"l":25.88,"c":26.25,"v":9600},{"d":"1994-05-12","o":26,"h":26.12,"l":25.88,"c":26.12,"v":12600},{"d":"1994-05-13","o":26.12,"h":26.12,"l":26.12,"c":26.12,"v":6000},{"d":"1994-05-16","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":29700},{"d":"1994-05-17","o":26.75,"h":26.88,"l":26.5,"c":26.88,"v":89100},{"d":"1994-05-18","o":26.62,"h":27.38,"l":26.62,"c":27.38,"v":24900},{"d":"1994-05-19","o":27.5,"h":27.75,"l":27.25,"c":27.25,"v":20900},{"d":"1994-05-20","o":27.38,"h":27.62,"l":27.25,"c":27.5,"v":12900},{"d":"1994-05-23","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":3000},{"d":"1994-05-24","o":27.5,"h":27.5,"l":27.12,"c":27.38,"v":6000},{"d":"1994-05-25","o":27.38,"h":27.88,"l":27.38,"c":27.62,"v":6500},{"d":"1994-05-26","o":27.75,"h":27.88,"l":27.75,"c":27.88,"v":10400},{"d":"1994-05-27","o":28.12,"h":28.5,"l":27.88,"c":27.88,"v":8600},{"d":"1994-05-31","o":27.62,"h":27.75,"l":27.62,"c":27.62,"v":45300},{"d":"1994-06-01","o":27.88,"h":28.12,"l":27.5,"c":27.88,"v":13500},{"d":"1994-06-02","o":28,"h":28.25,"l":28,"c":28,"v":48200},{"d":"1994-06-03","o":28,"h":28.12,"l":28,"c":28,"v":9900},{"d":"1994-06-06","o":28.12,"h":28.88,"l":28.12,"c":28.75,"v":47800},{"d":"1994-06-07","o":28.75,"h":29,"l":28.75,"c":28.88,"v":10300},{"d":"1994-06-08","o":28.75,"h":28.75,"l":28.5,"c":28.5,"v":6100},{"d":"1994-06-09","o":28.5,"h":28.88,"l":28.5,"c":28.88,"v":4500},{"d":"1994-06-10","o":29,"h":29.62,"l":29,"c":29.62,"v":34300},{"d":"1994-06-13","o":29.38,"h":29.38,"l":29,"c":29,"v":23500},{"d":"1994-06-14","o":29,"h":29,"l":28.88,"c":29,"v":15800},{"d":"1994-06-15","o":28.88,"h":29,"l":28.75,"c":29,"v":12500},{"d":"1994-06-16","o":28.88,"h":28.88,"l":28.88,"c":28.88,"v":2000},{"d":"1994-06-17","o":28.88,"h":28.88,"l":28.62,"c":28.62,"v":2000},{"d":"1994-06-20","o":28.38,"h":28.5,"l":28.38,"c":28.5,"v":3600},{"d":"1994-06-21","o":28.5,"h":28.56,"l":28.5,"c":28.5,"v":29000},{"d":"1994-06-22","o":28.5,"h":28.5,"l":27.88,"c":27.88,"v":31800},{"d":"1994-06-23","o":27.62,"h":28,"l":27.62,"c":27.75,"v":131300},{"d":"1994-06-24","o":27.88,"h":28,"l":27.75,"c":27.88,"v":9600},{"d":"1994-06-27","o":27.75,"h":27.75,"l":27.38,"c":27.38,"v":25900},{"d":"1994-06-28","o":27.5,"h":27.5,"l":27,"c":27.25,"v":32500},{"d":"1994-06-29","o":27,"h":27.12,"l":26.12,"c":26.12,"v":37000},{"d":"1994-06-30","o":25.88,"h":26,"l":24.88,"c":24.88,"v":45600},{"d":"1994-07-01","o":25.25,"h":25.25,"l":25,"c":25.25,"v":14000},{"d":"1994-07-05","o":25.5,"h":26.12,"l":25.5,"c":26.12,"v":7000},{"d":"1994-07-06","o":26.12,"h":26.12,"l":25,"c":25,"v":24600},{"d":"1994-07-07","o":25.38,"h":26,"l":24.62,"c":24.88,"v":31100},{"d":"1994-07-08","o":25.12,"h":25.12,"l":24,"c":24.12,"v":28000},{"d":"1994-07-11","o":24.12,"h":24.12,"l":22.38,"c":23,"v":30600},{"d":"1994-07-12","o":23.25,"h":24.12,"l":23.12,"c":24.12,"v":113900},{"d":"1994-07-13","o":24,"h":24.75,"l":24,"c":24.38,"v":60200},{"d":"1994-07-14","o":24.62,"h":25.75,"l":24.62,"c":25.75,"v":49600},{"d":"1994-07-15","o":26,"h":26,"l":25.62,"c":25.88,"v":12400},{"d":"1994-07-18","o":26,"h":26.12,"l":25.75,"c":25.88,"v":12500},{"d":"1994-07-19","o":26,"h":26.5,"l":25.75,"c":26,"v":82800},{"d":"1994-07-20","o":26.25,"h":26.75,"l":26.25,"c":26.75,"v":9500},{"d":"1994-07-21","o":26.62,"h":26.88,"l":26.62,"c":26.75,"v":25900},{"d":"1994-07-22","o":27,"h":27.12,"l":26.75,"c":26.75,"v":9800},{"d":"1994-07-25","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":900},{"d":"1994-07-26","o":26.75,"h":27.75,"l":26.75,"c":27.5,"v":29100},{"d":"1994-07-27","o":27.62,"h":28.25,"l":27.62,"c":28,"v":28400},{"d":"1994-07-28","o":27.88,"h":28.38,"l":27.88,"c":28.12,"v":17000},{"d":"1994-07-29","o":28.38,"h":28.62,"l":27.88,"c":27.88,"v":52700},{"d":"1994-08-01","o":28.12,"h":28.12,"l":27.88,"c":28,"v":5500},{"d":"1994-08-02","o":28,"h":28.5,"l":28,"c":28.5,"v":43200},{"d":"1994-08-03","o":28.38,"h":28.88,"l":28.38,"c":28.62,"v":43200},{"d":"1994-08-04","o":28.75,"h":29.5,"l":28.75,"c":29,"v":29400},{"d":"1994-08-05","o":29,"h":29.25,"l":29,"c":29.25,"v":25000},{"d":"1994-08-08","o":29.25,"h":29.38,"l":29,"c":29.25,"v":27000},{"d":"1994-08-09","o":28.88,"h":29.5,"l":28.88,"c":29.25,"v":21700},{"d":"1994-08-10","o":29.12,"h":29.38,"l":29.12,"c":29.12,"v":9000},{"d":"1994-08-11","o":28.88,"h":28.88,"l":28.75,"c":28.75,"v":1500},{"d":"1994-08-12","o":28.75,"h":29,"l":28.75,"c":29,"v":20700},{"d":"1994-08-15","o":29,"h":29.12,"l":29,"c":29.12,"v":47000},{"d":"1994-08-16","o":29,"h":29.12,"l":28.88,"c":29.12,"v":19100},{"d":"1994-08-17","o":28.88,"h":28.88,"l":28.5,"c":28.62,"v":1500},{"d":"1994-08-18","o":28.62,"h":29.12,"l":28.5,"c":29,"v":28200},{"d":"1994-08-19","o":28.88,"h":29,"l":28.75,"c":28.94,"v":33600},{"d":"1994-08-22","o":29,"h":29.12,"l":29,"c":29.12,"v":3500},{"d":"1994-08-23","o":28.88,"h":29.12,"l":28.88,"c":29,"v":16500},{"d":"1994-08-24","o":29.38,"h":30.12,"l":29.38,"c":30,"v":43100},{"d":"1994-08-25","o":29.75,"h":30.38,"l":29.75,"c":30,"v":42500},{"d":"1994-08-26","o":30.5,"h":30.75,"l":30.5,"c":30.75,"v":15300},{"d":"1994-08-29","o":30.5,"h":31.38,"l":30.5,"c":31.12,"v":18800},{"d":"1994-08-30","o":31.25,"h":31.5,"l":31.25,"c":31.5,"v":12300},{"d":"1994-08-31","o":31.38,"h":31.62,"l":31,"c":31,"v":189600},{"d":"1994-09-01","o":30.75,"h":30.75,"l":29.88,"c":30.5,"v":36500},{"d":"1994-09-02","o":30.5,"h":31,"l":30.5,"c":31,"v":133500},{"d":"1994-09-06","o":31,"h":31.12,"l":30.88,"c":31.12,"v":53500},{"d":"1994-09-07","o":31.25,"h":31.25,"l":30.62,"c":30.75,"v":18000},{"d":"1994-09-08","o":31,"h":31.38,"l":31,"c":31.38,"v":7100},{"d":"1994-09-09","o":31.5,"h":31.88,"l":31.5,"c":31.88,"v":6400},{"d":"1994-09-12","o":31.75,"h":32.12,"l":31.75,"c":32.12,"v":9200},{"d":"1994-09-13","o":32,"h":32.12,"l":31.88,"c":32,"v":2500},{"d":"1994-09-14","o":32.25,"h":32.5,"l":32.25,"c":32.38,"v":7300},{"d":"1994-09-15","o":32.38,"h":32.38,"l":32.12,"c":32.12,"v":4900},{"d":"1994-09-16","o":32.5,"h":32.88,"l":32.5,"c":32.75,"v":37600},{"d":"1994-09-19","o":32.88,"h":33.12,"l":32.75,"c":33.12,"v":27200},{"d":"1994-09-20","o":33,"h":33,"l":32.75,"c":32.88,"v":14400},{"d":"1994-09-21","o":32.62,"h":32.62,"l":31,"c":31.75,"v":21900},{"d":"1994-09-22","o":31.62,"h":32,"l":31.62,"c":32,"v":6600},{"d":"1994-09-23","o":32,"h":32,"l":32,"c":32,"v":3900},{"d":"1994-09-26","o":31.88,"h":31.88,"l":31.5,"c":31.5,"v":2200},{"d":"1994-09-27","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":1300},{"d":"1994-09-28","o":31.19,"h":31.19,"l":30.62,"c":30.75,"v":22200},{"d":"1994-09-29","o":30.75,"h":30.81,"l":30.62,"c":30.62,"v":34200},{"d":"1994-09-30","o":30.5,"h":30.75,"l":30.5,"c":30.5,"v":64600},{"d":"1994-10-03","o":30.5,"h":30.75,"l":30.38,"c":30.5,"v":24400},{"d":"1994-10-04","o":30.62,"h":30.88,"l":30.62,"c":30.75,"v":10900},{"d":"1994-10-05","o":30.75,"h":31,"l":30.75,"c":31,"v":2700},{"d":"1994-10-06","o":31,"h":31,"l":31,"c":31,"v":4300},{"d":"1994-10-07","o":30.75,"h":31.25,"l":30.75,"c":31.25,"v":5800},{"d":"1994-10-10","o":31,"h":31.25,"l":31,"c":31.25,"v":800},{"d":"1994-10-11","o":31.38,"h":31.38,"l":30.38,"c":30.88,"v":33600},{"d":"1994-10-12","o":30.88,"h":31.38,"l":30.88,"c":31.38,"v":29600},{"d":"1994-10-13","o":31.38,"h":31.38,"l":31.38,"c":31.38,"v":3000},{"d":"1994-10-14","o":31.62,"h":32,"l":31.62,"c":32,"v":11400},{"d":"1994-10-17","o":31.75,"h":32,"l":31.75,"c":32,"v":14000},{"d":"1994-10-18","o":32.25,"h":32.62,"l":32.25,"c":32.5,"v":11600},{"d":"1994-10-19","o":32.5,"h":33.62,"l":32.5,"c":33.38,"v":87800},{"d":"1994-10-20","o":34,"h":34,"l":32.5,"c":33,"v":113700},{"d":"1994-10-21","o":32.88,"h":32.88,"l":32.12,"c":32.5,"v":11300},{"d":"1994-10-24","o":32.25,"h":32.44,"l":32.25,"c":32.25,"v":11900},{"d":"1994-10-25","o":32,"h":32,"l":31.75,"c":31.75,"v":54600},{"d":"1994-10-26","o":31.5,"h":31.75,"l":31.5,"c":31.75,"v":53000},{"d":"1994-10-27","o":32,"h":32.25,"l":31.88,"c":32,"v":79000},{"d":"1994-10-28","o":32.5,"h":33,"l":32.5,"c":33,"v":36100},{"d":"1994-10-31","o":32.94,"h":33,"l":32.75,"c":32.88,"v":24200},{"d":"1994-11-01","o":32.62,"h":32.88,"l":32.5,"c":32.5,"v":12500},{"d":"1994-11-02","o":32.38,"h":32.75,"l":32.38,"c":32.5,"v":9800},{"d":"1994-11-03","o":32.75,"h":32.75,"l":32.25,"c":32.25,"v":2400},{"d":"1994-11-04","o":32.12,"h":32.38,"l":31.88,"c":32.25,"v":9500},{"d":"1994-11-07","o":32,"h":32,"l":31.5,"c":31.75,"v":17600},{"d":"1994-11-08","o":32,"h":32,"l":31.75,"c":32,"v":5700},{"d":"1994-11-09","o":32.12,"h":32.12,"l":32,"c":32.12,"v":5300},{"d":"1994-11-10","o":32,"h":32.62,"l":31.88,"c":32.38,"v":15700},{"d":"1994-11-11","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":10500},{"d":"1994-11-14","o":32.75,"h":32.75,"l":32,"c":32.38,"v":15000},{"d":"1994-11-15","o":32,"h":32.12,"l":31.75,"c":31.88,"v":10200},{"d":"1994-11-16","o":31.88,"h":32.88,"l":31.88,"c":32.88,"v":18700},{"d":"1994-11-17","o":33,"h":33.12,"l":32.62,"c":32.88,"v":57500},{"d":"1994-11-18","o":32.88,"h":33,"l":32.88,"c":33,"v":900},{"d":"1994-11-21","o":32.75,"h":32.75,"l":32.5,"c":32.75,"v":4200},{"d":"1994-11-22","o":32.75,"h":32.75,"l":32,"c":32,"v":16800},{"d":"1994-11-23","o":31.75,"h":31.75,"l":30.75,"c":30.75,"v":10800},{"d":"1994-11-25","o":31,"h":31.12,"l":31,"c":31.12,"v":2000},{"d":"1994-11-28","o":30.88,"h":31.12,"l":30.88,"c":31.12,"v":5300},{"d":"1994-11-29","o":31.38,"h":31.38,"l":31,"c":31.12,"v":21700},{"d":"1994-11-30","o":31.12,"h":31.25,"l":31.12,"c":31.25,"v":11200},{"d":"1994-12-01","o":31.25,"h":31.25,"l":30.88,"c":31,"v":70900},{"d":"1994-12-02","o":30.88,"h":31.12,"l":30.75,"c":30.75,"v":11000},{"d":"1994-12-05","o":30.75,"h":31.25,"l":30.75,"c":31.25,"v":15700},{"d":"1994-12-06","o":31.25,"h":31.38,"l":31.12,"c":31.12,"v":15500},{"d":"1994-12-07","o":31,"h":31.12,"l":31,"c":31.12,"v":14400},{"d":"1994-12-08","o":31,"h":31,"l":30.75,"c":30.75,"v":3900},{"d":"1994-12-09","o":30.5,"h":30.62,"l":30.5,"c":30.62,"v":22900},{"d":"1994-12-12","o":30.62,"h":30.75,"l":30.5,"c":30.62,"v":25500},{"d":"1994-12-13","o":30.38,"h":30.38,"l":30.38,"c":30.38,"v":2500},{"d":"1994-12-14","o":30.12,"h":30.12,"l":30,"c":30,"v":6000},{"d":"1994-12-15","o":30,"h":30.5,"l":30,"c":30.5,"v":13800},{"d":"1994-12-16","o":30.5,"h":31,"l":30.5,"c":31,"v":81100},{"d":"1994-12-19","o":30.88,"h":31.38,"l":30.88,"c":31.38,"v":20300},{"d":"1994-12-20","o":31.38,"h":32,"l":31.38,"c":32,"v":12800},{"d":"1994-12-21","o":32,"h":33.12,"l":31.75,"c":33.12,"v":20200},{"d":"1994-12-22","o":33.12,"h":33.12,"l":32.75,"c":32.75,"v":18300},{"d":"1994-12-23","o":32.75,"h":32.75,"l":32.5,"c":32.5,"v":1100},{"d":"1994-12-27","o":32.62,"h":32.62,"l":32.25,"c":32.5,"v":4000},{"d":"1994-12-28","o":32.38,"h":32.5,"l":32.12,"c":32.38,"v":25000},{"d":"1994-12-29","o":32.5,"h":32.75,"l":32.5,"c":32.75,"v":5200},{"d":"1994-12-30","o":32.88,"h":32.88,"l":32.75,"c":32.75,"v":30100},{"d":"1995-01-03","o":32.5,"h":33,"l":32.5,"c":32.5,"v":51200},{"d":"1995-01-04","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":9000},{"d":"1995-01-05","o":32.38,"h":32.38,"l":32,"c":32.12,"v":5400},{"d":"1995-01-06","o":32.12,"h":32.12,"l":32,"c":32,"v":7400},{"d":"1995-01-09","o":32.12,"h":32.25,"l":32,"c":32,"v":23300},{"d":"1995-01-10","o":32.12,"h":32.38,"l":32.12,"c":32.38,"v":32800},{"d":"1995-01-11","o":32.25,"h":32.75,"l":32.12,"c":32.75,"v":62300},{"d":"1995-01-12","o":32.75,"h":33,"l":32.75,"c":33,"v":19100},{"d":"1995-01-13","o":33,"h":33,"l":32.75,"c":32.75,"v":5100},{"d":"1995-01-16","o":32.88,"h":32.88,"l":32.5,"c":32.62,"v":14900},{"d":"1995-01-17","o":32.62,"h":32.62,"l":32.5,"c":32.62,"v":15100},{"d":"1995-01-18","o":32.88,"h":33,"l":32.88,"c":32.88,"v":22700},{"d":"1995-01-19","o":33,"h":33.25,"l":32.88,"c":33.12,"v":6600},{"d":"1995-01-20","o":33,"h":33.25,"l":32.88,"c":33.25,"v":48000},{"d":"1995-01-23","o":33,"h":33.25,"l":32.88,"c":33.25,"v":9700},{"d":"1995-01-24","o":33.25,"h":33.25,"l":32.62,"c":32.62,"v":10900},{"d":"1995-01-25","o":32.62,"h":32.62,"l":32.5,"c":32.5,"v":3600},{"d":"1995-01-26","o":32.25,"h":32.25,"l":32.12,"c":32.12,"v":3800},{"d":"1995-01-27","o":31.88,"h":31.88,"l":31.25,"c":31.25,"v":8000},{"d":"1995-01-30","o":31,"h":31,"l":30,"c":30.25,"v":30800},{"d":"1995-01-31","o":30,"h":30.25,"l":29.5,"c":29.75,"v":124400},{"d":"1995-02-01","o":29.75,"h":30,"l":29.5,"c":29.5,"v":273200},{"d":"1995-02-02","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":400},{"d":"1995-02-03","o":29.62,"h":29.75,"l":29.5,"c":29.75,"v":7800},{"d":"1995-02-06","o":29.75,"h":30,"l":29.5,"c":30,"v":31100},{"d":"1995-02-07","o":29.75,"h":30.12,"l":29.75,"c":30.12,"v":47700},{"d":"1995-02-08","o":30.12,"h":32.12,"l":30.12,"c":32,"v":46400},{"d":"1995-02-09","o":32.38,"h":32.5,"l":31.75,"c":31.75,"v":101700},{"d":"1995-02-10","o":31.75,"h":32,"l":31.75,"c":31.88,"v":36000},{"d":"1995-02-13","o":31.88,"h":32,"l":31.75,"c":32,"v":16600},{"d":"1995-02-14","o":31.88,"h":32.5,"l":31.88,"c":32.25,"v":20400},{"d":"1995-02-15","o":32.5,"h":32.5,"l":32.25,"c":32.38,"v":8700},{"d":"1995-02-16","o":32.75,"h":32.75,"l":32,"c":32.25,"v":131400},{"d":"1995-02-17","o":32.12,"h":32.5,"l":32,"c":32.38,"v":5500},{"d":"1995-02-21","o":32,"h":32.38,"l":31.88,"c":32.25,"v":41100},{"d":"1995-02-22","o":32.25,"h":32.75,"l":32.25,"c":32.38,"v":26700},{"d":"1995-02-23","o":32.62,"h":32.75,"l":32.5,"c":32.5,"v":16900},{"d":"1995-02-24","o":32.25,"h":33,"l":32.25,"c":33,"v":29200},{"d":"1995-02-27","o":32.88,"h":33,"l":32.62,"c":33,"v":8300},{"d":"1995-02-28","o":32.88,"h":33.38,"l":32.88,"c":33.38,"v":35200},{"d":"1995-03-01","o":33.38,"h":33.38,"l":33.12,"c":33.12,"v":14000},{"d":"1995-03-02","o":33.12,"h":33.12,"l":33,"c":33,"v":6000},{"d":"1995-03-03","o":33,"h":33,"l":33,"c":33,"v":1600},{"d":"1995-03-06","o":33.12,"h":33.12,"l":32.62,"c":32.88,"v":12500},{"d":"1995-03-07","o":32.88,"h":32.88,"l":32.5,"c":32.62,"v":2600},{"d":"1995-03-08","o":32.62,"h":32.62,"l":32.5,"c":32.5,"v":16700},{"d":"1995-03-09","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":45800},{"d":"1995-03-10","o":32.25,"h":32.38,"l":32.25,"c":32.38,"v":8900},{"d":"1995-03-13","o":32.38,"h":32.38,"l":32.25,"c":32.25,"v":9600},{"d":"1995-03-14","o":31.88,"h":32,"l":31.38,"c":31.5,"v":121800},{"d":"1995-03-15","o":31.75,"h":32,"l":31.62,"c":31.88,"v":78600},{"d":"1995-03-16","o":32,"h":32,"l":31.88,"c":31.88,"v":17500},{"d":"1995-03-17","o":32,"h":32,"l":31.75,"c":31.75,"v":24900},{"d":"1995-03-20","o":31.75,"h":31.75,"l":31.38,"c":31.38,"v":30400},{"d":"1995-03-21","o":31.25,"h":31.38,"l":31,"c":31.38,"v":28800},{"d":"1995-03-22","o":31.25,"h":31.25,"l":31.12,"c":31.25,"v":22300},{"d":"1995-03-23","o":31.5,"h":31.88,"l":31.5,"c":31.62,"v":17700},{"d":"1995-03-24","o":31.38,"h":32,"l":31.38,"c":32,"v":62400},{"d":"1995-03-27","o":31.88,"h":32,"l":31.88,"c":31.88,"v":23300},{"d":"1995-03-28","o":31.88,"h":32,"l":31.75,"c":31.75,"v":25900},{"d":"1995-03-29","o":31.62,"h":32,"l":31.38,"c":31.38,"v":17600},{"d":"1995-03-30","o":31.38,"h":31.38,"l":30.88,"c":31,"v":19100},{"d":"1995-03-31","o":31,"h":31,"l":30.25,"c":30.25,"v":30500},{"d":"1995-04-03","o":30.38,"h":30.5,"l":30.25,"c":30.25,"v":8100},{"d":"1995-04-04","o":30.38,"h":30.38,"l":30,"c":30.12,"v":65500},{"d":"1995-04-05","o":30.12,"h":30.12,"l":29.88,"c":29.88,"v":13800},{"d":"1995-04-06","o":29.88,"h":30,"l":29.88,"c":29.88,"v":75800},{"d":"1995-04-07","o":29.75,"h":29.75,"l":29.25,"c":29.38,"v":21700},{"d":"1995-04-10","o":29.12,"h":29.5,"l":29.12,"c":29.38,"v":21100},{"d":"1995-04-11","o":29.25,"h":29.25,"l":29,"c":29,"v":26000},{"d":"1995-04-12","o":29,"h":29.25,"l":28.75,"c":29,"v":10800},{"d":"1995-04-13","o":29.25,"h":29.25,"l":29,"c":29,"v":12600},{"d":"1995-04-17","o":28.88,"h":28.88,"l":28.5,"c":28.75,"v":32400},{"d":"1995-04-18","o":28.5,"h":29.25,"l":28.38,"c":29,"v":31100},{"d":"1995-04-19","o":29,"h":29.75,"l":29,"c":29.25,"v":179600},{"d":"1995-04-20","o":29.38,"h":29.5,"l":29.38,"c":29.5,"v":16300},{"d":"1995-04-21","o":29.25,"h":29.88,"l":29.12,"c":29.75,"v":84100},{"d":"1995-04-24","o":29.88,"h":29.88,"l":29.25,"c":29.25,"v":112300},{"d":"1995-04-25","o":29.25,"h":29.38,"l":28.5,"c":28.88,"v":51100},{"d":"1995-04-26","o":28.62,"h":28.62,"l":28,"c":28.25,"v":40700},{"d":"1995-04-27","o":28.38,"h":28.88,"l":28.38,"c":28.88,"v":65800},{"d":"1995-04-28","o":28.88,"h":29,"l":28.62,"c":29,"v":21700},{"d":"1995-05-01","o":28.88,"h":29,"l":28.88,"c":28.88,"v":14100},{"d":"1995-05-02","o":29.12,"h":29.12,"l":28.5,"c":28.75,"v":21400},{"d":"1995-05-03","o":28.75,"h":28.75,"l":28.38,"c":28.5,"v":15700},{"d":"1995-05-04","o":28.5,"h":28.5,"l":28.12,"c":28.25,"v":23100},{"d":"1995-05-05","o":28.12,"h":28.25,"l":28,"c":28.25,"v":6300},{"d":"1995-05-08","o":28,"h":28.25,"l":28,"c":28.25,"v":46100},{"d":"1995-05-09","o":28.25,"h":28.88,"l":28.25,"c":28.5,"v":51800},{"d":"1995-05-10","o":28.62,"h":29,"l":28.5,"c":29,"v":87000},{"d":"1995-05-11","o":29.25,"h":29.25,"l":29,"c":29,"v":46300},{"d":"1995-05-12","o":29,"h":29,"l":28.88,"c":29,"v":14800},{"d":"1995-05-15","o":29.25,"h":29.38,"l":29.12,"c":29.12,"v":18900},{"d":"1995-05-16","o":29,"h":29,"l":29,"c":29,"v":7000},{"d":"1995-05-17","o":29.12,"h":29.12,"l":28.75,"c":29,"v":11000},{"d":"1995-05-18","o":28.88,"h":29.25,"l":28.75,"c":28.75,"v":15300},{"d":"1995-05-19","o":28.62,"h":28.75,"l":28.62,"c":28.75,"v":4300},{"d":"1995-05-22","o":29,"h":29.25,"l":29,"c":29.25,"v":17700},{"d":"1995-05-23","o":29.25,"h":29.38,"l":29.25,"c":29.38,"v":35100},{"d":"1995-05-24","o":29.25,"h":29.38,"l":29.12,"c":29.12,"v":15000},{"d":"1995-05-25","o":29.12,"h":29.12,"l":29,"c":29,"v":441900},{"d":"1995-05-26","o":29,"h":29,"l":28.62,"c":28.75,"v":16400},{"d":"1995-05-30","o":28.75,"h":29.5,"l":28.75,"c":29.12,"v":629300},{"d":"1995-05-31","o":29.25,"h":29.25,"l":28.75,"c":28.75,"v":31600},{"d":"1995-06-01","o":28.62,"h":28.88,"l":28.62,"c":28.88,"v":11800},{"d":"1995-06-02","o":29,"h":29,"l":28.62,"c":28.62,"v":5900},{"d":"1995-06-05","o":28.38,"h":28.88,"l":28.38,"c":28.75,"v":31500},{"d":"1995-06-06","o":28.62,"h":28.88,"l":28.5,"c":28.88,"v":85600},{"d":"1995-06-07","o":28.75,"h":28.75,"l":28.12,"c":28.12,"v":216900},{"d":"1995-06-08","o":28,"h":28.25,"l":27.75,"c":28.25,"v":246000},{"d":"1995-06-09","o":28.25,"h":28.38,"l":28.25,"c":28.25,"v":199600},{"d":"1995-06-12","o":28.38,"h":28.38,"l":28.25,"c":28.25,"v":71200},{"d":"1995-06-13","o":28.25,"h":28.38,"l":28.25,"c":28.38,"v":65300},{"d":"1995-06-14","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":60100},{"d":"1995-06-15","o":28.5,"h":28.5,"l":28.25,"c":28.38,"v":85700},{"d":"1995-06-16","o":28.38,"h":28.62,"l":28.25,"c":28.62,"v":90600},{"d":"1995-06-19","o":28.62,"h":29,"l":28.5,"c":28.88,"v":73500},{"d":"1995-06-20","o":29,"h":29.25,"l":29,"c":29.25,"v":194600},{"d":"1995-06-21","o":29.12,"h":29.25,"l":29,"c":29.25,"v":49300},{"d":"1995-06-22","o":29.25,"h":29.38,"l":29.25,"c":29.38,"v":66800},{"d":"1995-06-23","o":29.25,"h":29.62,"l":29.12,"c":29.62,"v":47300},{"d":"1995-06-26","o":29.5,"h":29.62,"l":29,"c":29.38,"v":86700},{"d":"1995-06-27","o":29.5,"h":29.5,"l":29.38,"c":29.38,"v":125400},{"d":"1995-06-28","o":29.25,"h":29.25,"l":29,"c":29.12,"v":20400},{"d":"1995-06-29","o":29.25,"h":29.25,"l":28.75,"c":29,"v":75200},{"d":"1995-06-30","o":29,"h":30.25,"l":28.88,"c":30.25,"v":91200},{"d":"1995-07-03","o":30,"h":30,"l":29.62,"c":29.62,"v":3900},{"d":"1995-07-05","o":29.62,"h":29.62,"l":29.25,"c":29.38,"v":18400},{"d":"1995-07-06","o":29.38,"h":29.5,"l":29.38,"c":29.5,"v":49700},{"d":"1995-07-07","o":29.5,"h":29.5,"l":29,"c":29.38,"v":44700},{"d":"1995-07-10","o":29.38,"h":30.38,"l":29.38,"c":30.12,"v":65300},{"d":"1995-07-11","o":30.5,"h":31.12,"l":30.12,"c":31,"v":177400},{"d":"1995-07-12","o":30.88,"h":32,"l":30.88,"c":32,"v":178500},{"d":"1995-07-13","o":32,"h":32.38,"l":31.88,"c":32.25,"v":62900},{"d":"1995-07-14","o":32.38,"h":32.38,"l":31.88,"c":31.88,"v":98400},{"d":"1995-07-17","o":31.75,"h":31.88,"l":31.5,"c":31.88,"v":116800},{"d":"1995-07-18","o":31.75,"h":32.62,"l":31.75,"c":32.5,"v":129900},{"d":"1995-07-19","o":32.75,"h":33,"l":32.5,"c":32.62,"v":91900},{"d":"1995-07-20","o":32.75,"h":32.75,"l":32.38,"c":32.75,"v":96800},{"d":"1995-07-21","o":32.75,"h":32.75,"l":32.12,"c":32.62,"v":97200},{"d":"1995-07-24","o":32.75,"h":33.12,"l":32.75,"c":33,"v":66400},{"d":"1995-07-25","o":33,"h":33.12,"l":32.75,"c":32.88,"v":31200},{"d":"1995-07-26","o":32.75,"h":33.38,"l":32.5,"c":33.38,"v":171200},{"d":"1995-07-27","o":33.25,"h":33.38,"l":33.12,"c":33.25,"v":11200},{"d":"1995-07-28","o":33.25,"h":33.38,"l":33.25,"c":33.38,"v":33900},{"d":"1995-07-31","o":33.5,"h":33.88,"l":33.5,"c":33.62,"v":55500},{"d":"1995-08-01","o":33.75,"h":34.12,"l":33.75,"c":34.12,"v":132400},{"d":"1995-08-02","o":34.25,"h":34.75,"l":34.25,"c":34.75,"v":207100},{"d":"1995-08-03","o":34.5,"h":34.75,"l":34.5,"c":34.5,"v":44700},{"d":"1995-08-04","o":34.75,"h":34.88,"l":34.62,"c":34.75,"v":12600},{"d":"1995-08-07","o":34.88,"h":35.12,"l":34.75,"c":35.12,"v":51000},{"d":"1995-08-08","o":35.12,"h":35.25,"l":35,"c":35.25,"v":64100},{"d":"1995-08-09","o":35.12,"h":35.38,"l":35.12,"c":35.25,"v":35200},{"d":"1995-08-10","o":35,"h":35.38,"l":35,"c":35.38,"v":29900},{"d":"1995-08-11","o":35.25,"h":35.62,"l":35.12,"c":35.62,"v":75100},{"d":"1995-08-14","o":35.62,"h":35.62,"l":35.38,"c":35.62,"v":11900},{"d":"1995-08-15","o":35.5,"h":35.5,"l":34.88,"c":35.25,"v":59900},{"d":"1995-08-16","o":35,"h":35.12,"l":35,"c":35,"v":6300},{"d":"1995-08-17","o":35,"h":35.5,"l":34.88,"c":35.5,"v":33000},{"d":"1995-08-18","o":35.5,"h":35.5,"l":35.12,"c":35.12,"v":15500},{"d":"1995-08-21","o":35.25,"h":35.62,"l":35.25,"c":35.62,"v":27100},{"d":"1995-08-22","o":35.5,"h":35.5,"l":34.62,"c":34.88,"v":77100},{"d":"1995-08-23","o":34.75,"h":35.12,"l":34.75,"c":35,"v":18800},{"d":"1995-08-24","o":35,"h":35,"l":35,"c":35,"v":100},{"d":"1995-08-25","o":35.25,"h":35.25,"l":35,"c":35.12,"v":17700},{"d":"1995-08-28","o":35.25,"h":35.25,"l":34.62,"c":34.88,"v":9900},{"d":"1995-08-29","o":34.75,"h":35.38,"l":34.75,"c":35,"v":32800},{"d":"1995-08-30","o":35,"h":35.12,"l":35,"c":35.12,"v":13300},{"d":"1995-08-31","o":35.12,"h":35.38,"l":34.75,"c":35,"v":17300},{"d":"1995-09-01","o":35,"h":35,"l":34.38,"c":34.75,"v":20500},{"d":"1995-09-05","o":35,"h":35,"l":34.88,"c":35,"v":32800},{"d":"1995-09-06","o":35,"h":35.5,"l":35,"c":35.5,"v":52400},{"d":"1995-09-07","o":35.38,"h":35.62,"l":35.25,"c":35.5,"v":90700},{"d":"1995-09-08","o":35.5,"h":35.75,"l":35.25,"c":35.25,"v":20700},{"d":"1995-09-11","o":35.5,"h":36.25,"l":35.5,"c":36.25,"v":27700},{"d":"1995-09-12","o":36.12,"h":36.25,"l":36,"c":36.25,"v":10000},{"d":"1995-09-13","o":36.12,"h":36.25,"l":36,"c":36,"v":23700},{"d":"1995-09-14","o":36.12,"h":36.12,"l":35.56,"c":35.75,"v":124500},{"d":"1995-09-15","o":35.75,"h":36,"l":35.75,"c":36,"v":69200},{"d":"1995-09-18","o":35.75,"h":35.88,"l":35.75,"c":35.88,"v":1600},{"d":"1995-09-19","o":35.75,"h":35.88,"l":35.5,"c":35.75,"v":35100},{"d":"1995-09-20","o":35.75,"h":35.75,"l":35.5,"c":35.75,"v":61300},{"d":"1995-09-21","o":35.75,"h":35.75,"l":35.5,"c":35.62,"v":61000},{"d":"1995-09-22","o":35.62,"h":35.75,"l":35.62,"c":35.75,"v":14200},{"d":"1995-09-25","o":35.62,"h":35.62,"l":35.25,"c":35.25,"v":2400},{"d":"1995-09-26","o":35.38,"h":35.75,"l":35.38,"c":35.75,"v":28700},{"d":"1995-09-27","o":35.62,"h":35.62,"l":35.38,"c":35.5,"v":11900},{"d":"1995-09-28","o":35.38,"h":35.62,"l":35.38,"c":35.62,"v":47700},{"d":"1995-09-29","o":35.88,"h":36.5,"l":35.69,"c":36.5,"v":24800},{"d":"1995-10-02","o":36.38,"h":36.38,"l":36,"c":36,"v":9600},{"d":"1995-10-03","o":36,"h":36.12,"l":35.5,"c":35.62,"v":4500},{"d":"1995-10-04","o":35.5,"h":35.5,"l":35.38,"c":35.38,"v":4200},{"d":"1995-10-05","o":35.5,"h":35.5,"l":35.12,"c":35.25,"v":24100},{"d":"1995-10-06","o":35.25,"h":35.38,"l":35.12,"c":35.25,"v":2800},{"d":"1995-10-09","o":35,"h":35,"l":35,"c":35,"v":1000},{"d":"1995-10-10","o":34.75,"h":34.75,"l":34,"c":34.25,"v":25300},{"d":"1995-10-11","o":34.25,"h":34.38,"l":34.25,"c":34.25,"v":24800},{"d":"1995-10-12","o":34.5,"h":34.5,"l":34.25,"c":34.38,"v":5100},{"d":"1995-10-13","o":34.38,"h":34.38,"l":34.25,"c":34.38,"v":101100},{"d":"1995-10-16","o":34.12,"h":34.5,"l":34.12,"c":34.5,"v":47900},{"d":"1995-10-17","o":34.75,"h":35.62,"l":34.75,"c":35.38,"v":87800},{"d":"1995-10-18","o":36.25,"h":36.25,"l":35.75,"c":35.75,"v":73400},{"d":"1995-10-19","o":35.5,"h":35.75,"l":35.5,"c":35.75,"v":3900},{"d":"1995-10-20","o":35.62,"h":35.88,"l":35.38,"c":35.38,"v":47900},{"d":"1995-10-23","o":35.25,"h":35.25,"l":35.12,"c":35.12,"v":8800},{"d":"1995-10-24","o":35.12,"h":35.12,"l":35,"c":35,"v":6300},{"d":"1995-10-25","o":35.12,"h":35.12,"l":34.62,"c":34.75,"v":7200},{"d":"1995-10-26","o":34.5,"h":34.5,"l":34.12,"c":34.12,"v":22600},{"d":"1995-10-27","o":34.12,"h":34.25,"l":34.12,"c":34.25,"v":900},{"d":"1995-10-30","o":34.5,"h":34.5,"l":33.88,"c":34.12,"v":15900},{"d":"1995-10-31","o":34.12,"h":34.5,"l":34.12,"c":34.5,"v":65400},{"d":"1995-11-01","o":34.5,"h":34.62,"l":34.38,"c":34.62,"v":16700},{"d":"1995-11-02","o":34.88,"h":35,"l":34.75,"c":35,"v":5900},{"d":"1995-11-03","o":35.25,"h":35.88,"l":35.25,"c":35.75,"v":17700},{"d":"1995-11-06","o":35.75,"h":35.75,"l":35.25,"c":35.25,"v":49700},{"d":"1995-11-07","o":35.38,"h":35.62,"l":35.38,"c":35.62,"v":22200},{"d":"1995-11-08","o":35.5,"h":35.62,"l":35.38,"c":35.5,"v":28600},{"d":"1995-11-09","o":35.25,"h":35.62,"l":35.25,"c":35.62,"v":67800},{"d":"1995-11-10","o":35.5,"h":36.12,"l":35.5,"c":36.12,"v":28700},{"d":"1995-11-13","o":36,"h":36.38,"l":35.75,"c":36.25,"v":15100},{"d":"1995-11-14","o":36.12,"h":36.38,"l":36.12,"c":36.38,"v":16700},{"d":"1995-11-15","o":36,"h":36,"l":35.88,"c":36,"v":132000},{"d":"1995-11-16","o":35.75,"h":35.75,"l":35.38,"c":35.38,"v":48600},{"d":"1995-11-17","o":35.5,"h":35.5,"l":35.12,"c":35.25,"v":162900},{"d":"1995-11-20","o":35.38,"h":35.38,"l":35,"c":35.12,"v":11600},{"d":"1995-11-21","o":35,"h":35,"l":33.75,"c":33.75,"v":62900},{"d":"1995-11-22","o":34,"h":34.25,"l":33.88,"c":34.12,"v":78000},{"d":"1995-11-24","o":34.25,"h":34.62,"l":34.12,"c":34.62,"v":5800},{"d":"1995-11-27","o":34.5,"h":34.88,"l":34.5,"c":34.88,"v":59100},{"d":"1995-11-28","o":34.75,"h":35,"l":34.75,"c":34.88,"v":38300},{"d":"1995-11-29","o":34.75,"h":35,"l":34.75,"c":35,"v":56500},{"d":"1995-11-30","o":34.88,"h":35,"l":34.88,"c":35,"v":43900},{"d":"1995-12-01","o":34.88,"h":35,"l":34.75,"c":34.88,"v":89600},{"d":"1995-12-04","o":34.62,"h":34.62,"l":34.38,"c":34.38,"v":133200},{"d":"1995-12-05","o":34.38,"h":34.5,"l":34.25,"c":34.5,"v":55800},{"d":"1995-12-06","o":34.62,"h":34.62,"l":34.5,"c":34.5,"v":13400},{"d":"1995-12-07","o":34.38,"h":34.5,"l":34,"c":34,"v":51700},{"d":"1995-12-08","o":33.88,"h":33.88,"l":33.25,"c":33.5,"v":10300},{"d":"1995-12-11","o":33.5,"h":33.62,"l":33.5,"c":33.5,"v":23000},{"d":"1995-12-12","o":33.5,"h":33.62,"l":33.38,"c":33.62,"v":20500},{"d":"1995-12-13","o":33.75,"h":33.75,"l":33.62,"c":33.62,"v":9100},{"d":"1995-12-14","o":33.75,"h":33.75,"l":33.5,"c":33.5,"v":19400},{"d":"1995-12-15","o":33.44,"h":33.44,"l":33,"c":33,"v":21800},{"d":"1995-12-18","o":33.12,"h":33.38,"l":32.88,"c":33.38,"v":30200},{"d":"1995-12-19","o":33.25,"h":33.25,"l":33,"c":33.12,"v":12200},{"d":"1995-12-20","o":33.12,"h":33.75,"l":33.12,"c":33.75,"v":47100},{"d":"1995-12-21","o":33.75,"h":33.75,"l":33.5,"c":33.62,"v":15900},{"d":"1995-12-22","o":33.62,"h":33.62,"l":33.5,"c":33.62,"v":3700},{"d":"1995-12-26","o":33.62,"h":33.62,"l":33.5,"c":33.62,"v":34600},{"d":"1995-12-27","o":33.5,"h":33.88,"l":33.5,"c":33.88,"v":57900},{"d":"1995-12-28","o":33.88,"h":33.88,"l":33.75,"c":33.88,"v":25200},{"d":"1995-12-29","o":33.88,"h":33.88,"l":33.5,"c":33.75,"v":34200},{"d":"1996-01-02","o":33.75,"h":33.75,"l":33.62,"c":33.75,"v":12700},{"d":"1996-01-03","o":33.75,"h":34,"l":33.62,"c":34,"v":69100},{"d":"1996-01-04","o":34,"h":34,"l":33.62,"c":33.75,"v":15100},{"d":"1996-01-05","o":33.62,"h":34,"l":33.38,"c":34,"v":27000},{"d":"1996-01-08","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":3200},{"d":"1996-01-09","o":33.75,"h":33.88,"l":33.62,"c":33.62,"v":15500},{"d":"1996-01-10","o":33.62,"h":33.62,"l":33.25,"c":33.25,"v":47300},{"d":"1996-01-11","o":33,"h":33.25,"l":33,"c":33.25,"v":38800},{"d":"1996-01-12","o":33.12,"h":33.25,"l":33.12,"c":33.25,"v":58600},{"d":"1996-01-15","o":33.12,"h":33.12,"l":33,"c":33,"v":18600},{"d":"1996-01-16","o":33.12,"h":33.25,"l":33,"c":33.25,"v":82200},{"d":"1996-01-17","o":33.25,"h":33.38,"l":33.12,"c":33.25,"v":21600},{"d":"1996-01-18","o":33.12,"h":33.38,"l":33,"c":33.25,"v":50800},{"d":"1996-01-19","o":33.25,"h":33.25,"l":32.75,"c":32.75,"v":42400},{"d":"1996-01-22","o":32.38,"h":32.5,"l":32,"c":32,"v":165000},{"d":"1996-01-23","o":32,"h":32,"l":31.75,"c":31.88,"v":103200},{"d":"1996-01-24","o":31.62,"h":32.25,"l":31.62,"c":32,"v":48700},{"d":"1996-01-25","o":32.12,"h":32.5,"l":32,"c":32.38,"v":35600},{"d":"1996-01-26","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":3600},{"d":"1996-01-29","o":32.75,"h":33.38,"l":32.75,"c":33.38,"v":28300},{"d":"1996-01-30","o":33.12,"h":33.75,"l":33.12,"c":33.5,"v":25200},{"d":"1996-01-31","o":33.5,"h":34,"l":33.5,"c":33.88,"v":14400},{"d":"1996-02-01","o":34,"h":34.75,"l":34,"c":34.75,"v":44300},{"d":"1996-02-02","o":35.25,"h":35.88,"l":35.25,"c":35.88,"v":47700},{"d":"1996-02-05","o":36,"h":36.88,"l":36,"c":36.88,"v":59000},{"d":"1996-02-06","o":36.88,"h":37.38,"l":36.62,"c":36.62,"v":63500},{"d":"1996-02-07","o":36.38,"h":37.25,"l":35.88,"c":35.88,"v":97700},{"d":"1996-02-08","o":35.62,"h":36,"l":35.62,"c":35.88,"v":12700},{"d":"1996-02-09","o":35.62,"h":35.75,"l":35.38,"c":35.75,"v":16100},{"d":"1996-02-12","o":35.88,"h":35.88,"l":35.25,"c":35.5,"v":91400},{"d":"1996-02-13","o":35.38,"h":35.38,"l":35.12,"c":35.38,"v":39300},{"d":"1996-02-14","o":35.25,"h":35.38,"l":35.12,"c":35.38,"v":3100},{"d":"1996-02-15","o":35.38,"h":35.38,"l":34.75,"c":35.12,"v":11600},{"d":"1996-02-16","o":35.25,"h":35.25,"l":35,"c":35.25,"v":19700},{"d":"1996-02-20","o":35.12,"h":35.5,"l":34.88,"c":35.5,"v":89300},{"d":"1996-02-21","o":35.5,"h":36.25,"l":35.5,"c":35.75,"v":54300},{"d":"1996-02-22","o":35.75,"h":36.88,"l":35.75,"c":36.5,"v":218900},{"d":"1996-02-23","o":36.75,"h":36.75,"l":36.38,"c":36.5,"v":174900},{"d":"1996-02-26","o":36.5,"h":36.5,"l":35.88,"c":36.12,"v":12900},{"d":"1996-02-27","o":36.12,"h":36.12,"l":35.88,"c":36.12,"v":11200},{"d":"1996-02-28","o":36,"h":36.25,"l":36,"c":36.25,"v":17400},{"d":"1996-02-29","o":36.38,"h":36.38,"l":36,"c":36,"v":41000},{"d":"1996-03-01","o":36.25,"h":36.5,"l":36,"c":36.5,"v":28200},{"d":"1996-03-04","o":36.5,"h":36.5,"l":36.12,"c":36.25,"v":14700},{"d":"1996-03-05","o":36.12,"h":36.5,"l":36.12,"c":36.5,"v":18900},{"d":"1996-03-06","o":36.5,"h":36.5,"l":36.25,"c":36.38,"v":39400},{"d":"1996-03-07","o":36.5,"h":36.5,"l":36.38,"c":36.5,"v":15700},{"d":"1996-03-08","o":36.5,"h":36.5,"l":35.5,"c":35.62,"v":119900},{"d":"1996-03-11","o":35.38,"h":35.62,"l":35.38,"c":35.5,"v":37900},{"d":"1996-03-12","o":35.5,"h":35.5,"l":34.88,"c":35,"v":79000},{"d":"1996-03-13","o":34.88,"h":34.88,"l":34.38,"c":34.75,"v":57600},{"d":"1996-03-14","o":34.75,"h":34.75,"l":34.5,"c":34.62,"v":18400},{"d":"1996-03-15","o":34.62,"h":34.62,"l":34.38,"c":34.38,"v":14100},{"d":"1996-03-18","o":34.38,"h":34.62,"l":34.38,"c":34.62,"v":99700},{"d":"1996-03-19","o":34.62,"h":34.75,"l":34.5,"c":34.75,"v":43000},{"d":"1996-03-20","o":34.75,"h":34.75,"l":34.25,"c":34.5,"v":48000},{"d":"1996-03-21","o":34.5,"h":34.5,"l":34.38,"c":34.5,"v":12200},{"d":"1996-03-22","o":34.62,"h":34.62,"l":34.38,"c":34.38,"v":10800},{"d":"1996-03-25","o":34.5,"h":34.62,"l":34.38,"c":34.5,"v":20400},{"d":"1996-03-26","o":34.75,"h":34.75,"l":34.38,"c":34.5,"v":7300},{"d":"1996-03-27","o":34.38,"h":34.38,"l":34.12,"c":34.31,"v":5800},{"d":"1996-03-28","o":34.38,"h":34.38,"l":33.88,"c":34.25,"v":27600},{"d":"1996-03-29","o":34.12,"h":34.5,"l":34.12,"c":34.5,"v":28300},{"d":"1996-04-01","o":34.38,"h":34.38,"l":33.88,"c":34.12,"v":31800},{"d":"1996-04-02","o":33.62,"h":34.25,"l":33.38,"c":34.25,"v":73400},{"d":"1996-04-03","o":34,"h":34.25,"l":33.88,"c":34.25,"v":73700},{"d":"1996-04-04","o":34.38,"h":34.5,"l":34.12,"c":34.5,"v":52900},{"d":"1996-04-08","o":34.5,"h":34.5,"l":34.12,"c":34.25,"v":5200},{"d":"1996-04-09","o":34,"h":34.12,"l":33.5,"c":33.88,"v":25600},{"d":"1996-04-10","o":33.75,"h":34.5,"l":33.75,"c":34.5,"v":17100},{"d":"1996-04-11","o":34.38,"h":34.38,"l":34.12,"c":34.25,"v":2500},{"d":"1996-04-12","o":34.12,"h":34.25,"l":34,"c":34.12,"v":42700},{"d":"1996-04-15","o":34.25,"h":34.38,"l":34.25,"c":34.38,"v":4900},{"d":"1996-04-16","o":34.38,"h":34.62,"l":34.25,"c":34.62,"v":22500},{"d":"1996-04-17","o":34.5,"h":35.12,"l":34.38,"c":35,"v":146100},{"d":"1996-04-18","o":35.12,"h":35.25,"l":35.12,"c":35.25,"v":34400},{"d":"1996-04-19","o":35.5,"h":35.62,"l":35.5,"c":35.62,"v":47100},{"d":"1996-04-22","o":35.62,"h":35.62,"l":35.25,"c":35.62,"v":14000},{"d":"1996-04-23","o":35.25,"h":35.38,"l":35.12,"c":35.38,"v":20100},{"d":"1996-04-24","o":35.38,"h":35.38,"l":35,"c":35,"v":23300},{"d":"1996-04-25","o":35.12,"h":35.25,"l":34.88,"c":35.12,"v":51600},{"d":"1996-04-26","o":35.12,"h":35.25,"l":34.75,"c":34.88,"v":27100},{"d":"1996-04-29","o":34.75,"h":34.75,"l":33.88,"c":34,"v":42500},{"d":"1996-04-30","o":34,"h":34,"l":33,"c":33.12,"v":309000},{"d":"1996-05-01","o":33.12,"h":33.25,"l":32.75,"c":33,"v":80100},{"d":"1996-05-02","o":33,"h":33,"l":32.38,"c":32.62,"v":17900},{"d":"1996-05-03","o":32.62,"h":32.62,"l":31.75,"c":32,"v":80400},{"d":"1996-05-06","o":32,"h":32.12,"l":31.75,"c":32.12,"v":69900},{"d":"1996-05-07","o":32.25,"h":32.75,"l":32.25,"c":32.38,"v":21800},{"d":"1996-05-08","o":32.38,"h":32.38,"l":32.12,"c":32.12,"v":13100},{"d":"1996-05-09","o":32.12,"h":32.38,"l":32,"c":32.38,"v":3600},{"d":"1996-05-10","o":32.38,"h":32.62,"l":32.38,"c":32.5,"v":5500},{"d":"1996-05-13","o":32.38,"h":32.38,"l":31.62,"c":32,"v":36800},{"d":"1996-05-14","o":32.12,"h":32.12,"l":31.75,"c":31.75,"v":185200},{"d":"1996-05-15","o":31.88,"h":32.25,"l":31.88,"c":32,"v":21400},{"d":"1996-05-16","o":32.25,"h":32.25,"l":31.88,"c":32,"v":32900},{"d":"1996-05-17","o":32,"h":32.62,"l":32,"c":32.5,"v":59000},{"d":"1996-05-20","o":32.38,"h":32.88,"l":32.38,"c":32.62,"v":23700},{"d":"1996-05-21","o":32.62,"h":32.88,"l":32.5,"c":32.75,"v":23300},{"d":"1996-05-22","o":32.62,"h":32.75,"l":32.25,"c":32.62,"v":18300},{"d":"1996-05-23","o":32.5,"h":32.62,"l":32.38,"c":32.5,"v":11900},{"d":"1996-05-24","o":32.5,"h":32.5,"l":32.38,"c":32.5,"v":7300},{"d":"1996-05-28","o":32.5,"h":32.62,"l":31.88,"c":32.62,"v":61700},{"d":"1996-05-29","o":32.5,"h":32.62,"l":32.25,"c":32.25,"v":3900},{"d":"1996-05-30","o":32.25,"h":32.38,"l":32,"c":32,"v":12100},{"d":"1996-05-31","o":31.88,"h":31.88,"l":31.62,"c":31.62,"v":23500},{"d":"1996-06-03","o":31.62,"h":32,"l":31.62,"c":31.75,"v":42100},{"d":"1996-06-04","o":31.62,"h":31.88,"l":31.5,"c":31.88,"v":14900},{"d":"1996-06-05","o":31.88,"h":31.88,"l":31.62,"c":31.88,"v":7100},{"d":"1996-06-06","o":31.88,"h":31.88,"l":31.75,"c":31.88,"v":69300},{"d":"1996-06-07","o":31.5,"h":31.62,"l":31.38,"c":31.5,"v":11900},{"d":"1996-06-10","o":31.75,"h":31.88,"l":31,"c":31.88,"v":16300},{"d":"1996-06-11","o":31.88,"h":32.12,"l":31.75,"c":31.75,"v":114300},{"d":"1996-06-12","o":32,"h":32.25,"l":31.88,"c":32.25,"v":17000},{"d":"1996-06-13","o":32.25,"h":32.25,"l":32,"c":32.12,"v":45500},{"d":"1996-06-14","o":32.25,"h":32.25,"l":31.5,"c":31.5,"v":31600},{"d":"1996-06-17","o":31.5,"h":31.75,"l":31.12,"c":31.5,"v":24900},{"d":"1996-06-18","o":31.38,"h":32,"l":31.38,"c":31.88,"v":12100},{"d":"1996-06-19","o":31.75,"h":32,"l":30.88,"c":31.12,"v":222800},{"d":"1996-06-20","o":31,"h":31.25,"l":31,"c":31.25,"v":7300},{"d":"1996-06-21","o":31,"h":31.25,"l":31,"c":31,"v":14100},{"d":"1996-06-24","o":31.12,"h":31.25,"l":31,"c":31,"v":13600},{"d":"1996-06-25","o":30.88,"h":31.12,"l":30.88,"c":31,"v":12500},{"d":"1996-06-26","o":31,"h":31.25,"l":31,"c":31,"v":56700},{"d":"1996-06-27","o":31.12,"h":31.12,"l":30.75,"c":30.75,"v":2200},{"d":"1996-06-28","o":30.75,"h":31.12,"l":30.75,"c":31,"v":54000},{"d":"1996-07-01","o":30.88,"h":31.12,"l":30.75,"c":31.12,"v":3600},{"d":"1996-07-02","o":31.5,"h":31.5,"l":30.75,"c":30.75,"v":20500},{"d":"1996-07-03","o":30.75,"h":31,"l":30.75,"c":31,"v":66500},{"d":"1996-07-05","o":30.88,"h":30.88,"l":30,"c":30,"v":124300},{"d":"1996-07-08","o":30,"h":30,"l":29.5,"c":29.5,"v":43400},{"d":"1996-07-09","o":29.5,"h":29.62,"l":29.38,"c":29.5,"v":134700},{"d":"1996-07-10","o":29.25,"h":29.38,"l":29.25,"c":29.25,"v":121700},{"d":"1996-07-11","o":29.38,"h":29.38,"l":29,"c":29.25,"v":18400},{"d":"1996-07-12","o":29.25,"h":29.75,"l":29.25,"c":29.75,"v":38500},{"d":"1996-07-15","o":30,"h":30,"l":28.88,"c":28.88,"v":114400},{"d":"1996-07-16","o":28.88,"h":28.88,"l":28.12,"c":28.62,"v":57400},{"d":"1996-07-17","o":28.88,"h":29.25,"l":28.88,"c":29.12,"v":23600},{"d":"1996-07-18","o":29.25,"h":29.25,"l":29.12,"c":29.25,"v":22300},{"d":"1996-07-19","o":29.12,"h":29.25,"l":29,"c":29.12,"v":4500},{"d":"1996-07-22","o":29,"h":29,"l":28.62,"c":28.75,"v":31200},{"d":"1996-07-23","o":29,"h":29.38,"l":28.88,"c":29.25,"v":360100},{"d":"1996-07-24","o":29,"h":29,"l":28.5,"c":28.62,"v":129600},{"d":"1996-07-25","o":28.62,"h":29.25,"l":28.62,"c":29.25,"v":104000},{"d":"1996-07-26","o":29.5,"h":30.25,"l":29.38,"c":30,"v":58800},{"d":"1996-07-29","o":30.12,"h":30.38,"l":30.12,"c":30.38,"v":33900},{"d":"1996-07-30","o":30.38,"h":30.38,"l":30.12,"c":30.25,"v":7600},{"d":"1996-07-31","o":30,"h":30.12,"l":29.88,"c":30.12,"v":24800},{"d":"1996-08-01","o":30.38,"h":30.75,"l":30,"c":30.75,"v":64200},{"d":"1996-08-02","o":30.75,"h":30.75,"l":30.38,"c":30.62,"v":15200},{"d":"1996-08-05","o":30.75,"h":30.75,"l":30.25,"c":30.5,"v":15000},{"d":"1996-08-06","o":30.62,"h":30.75,"l":30.25,"c":30.75,"v":24500},{"d":"1996-08-07","o":30.62,"h":30.75,"l":30.62,"c":30.62,"v":9100},{"d":"1996-08-08","o":30.75,"h":30.88,"l":30.62,"c":30.75,"v":15500},{"d":"1996-08-09","o":30.62,"h":30.62,"l":30.5,"c":30.62,"v":2500},{"d":"1996-08-12","o":30.5,"h":30.5,"l":30.38,"c":30.38,"v":3500},{"d":"1996-08-13","o":30.5,"h":30.5,"l":30.12,"c":30.12,"v":11500},{"d":"1996-08-14","o":30.25,"h":31.12,"l":30.12,"c":31,"v":59600},{"d":"1996-08-15","o":31.12,"h":31.38,"l":31,"c":31.38,"v":38300},{"d":"1996-08-16","o":31.38,"h":31.62,"l":31.25,"c":31.62,"v":26300},{"d":"1996-08-19","o":31.62,"h":31.62,"l":31.25,"c":31.25,"v":28900},{"d":"1996-08-20","o":31.12,"h":31.38,"l":31.12,"c":31.12,"v":37000},{"d":"1996-08-21","o":31.12,"h":31.12,"l":30.75,"c":31,"v":7000},{"d":"1996-08-22","o":30.75,"h":31.12,"l":30.5,"c":30.88,"v":44600},{"d":"1996-08-23","o":30.88,"h":31.5,"l":30.75,"c":31.25,"v":90300},{"d":"1996-08-26","o":31,"h":31.38,"l":30.75,"c":31.38,"v":8800},{"d":"1996-08-27","o":31.38,"h":31.38,"l":31,"c":31,"v":12600},{"d":"1996-08-28","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":25900},{"d":"1996-08-29","o":31.25,"h":31.25,"l":30.25,"c":30.25,"v":19700},{"d":"1996-08-30","o":30.38,"h":30.38,"l":30.25,"c":30.25,"v":13000},{"d":"1996-09-03","o":30.25,"h":30.38,"l":30.25,"c":30.38,"v":11600},{"d":"1996-09-04","o":30.25,"h":30.38,"l":30.25,"c":30.25,"v":1400},{"d":"1996-09-05","o":30.12,"h":30.38,"l":30.12,"c":30.12,"v":3300},{"d":"1996-09-06","o":30.12,"h":30.12,"l":29.62,"c":30.12,"v":285600},{"d":"1996-09-09","o":30.12,"h":30.75,"l":30.12,"c":30.75,"v":25400},{"d":"1996-09-10","o":30.75,"h":31,"l":30.75,"c":30.75,"v":64000},{"d":"1996-09-11","o":30.75,"h":31,"l":30.75,"c":31,"v":46200},{"d":"1996-09-12","o":31.25,"h":31.25,"l":30.75,"c":31,"v":73200},{"d":"1996-09-13","o":31.25,"h":31.5,"l":31,"c":31.38,"v":20500},{"d":"1996-09-16","o":31.12,"h":31.12,"l":30.88,"c":31.12,"v":16700},{"d":"1996-09-17","o":31.12,"h":31.12,"l":30.62,"c":30.62,"v":2100},{"d":"1996-09-18","o":30.75,"h":30.75,"l":30.38,"c":30.38,"v":2900},{"d":"1996-09-19","o":30.12,"h":30.12,"l":30,"c":30,"v":18800},{"d":"1996-09-20","o":30.25,"h":30.38,"l":30,"c":30.12,"v":47100},{"d":"1996-09-23","o":30.12,"h":30.12,"l":29.88,"c":30,"v":4300},{"d":"1996-09-24","o":30,"h":30.12,"l":29.88,"c":30,"v":31600},{"d":"1996-09-25","o":30,"h":30.25,"l":30,"c":30.25,"v":5300},{"d":"1996-09-26","o":30.12,"h":30.75,"l":30,"c":30.75,"v":88500},{"d":"1996-09-27","o":30.62,"h":30.75,"l":30.25,"c":30.25,"v":10700},{"d":"1996-09-30","o":30.38,"h":30.38,"l":30.12,"c":30.25,"v":116100},{"d":"1996-10-01","o":30.25,"h":30.25,"l":29.88,"c":30,"v":31600},{"d":"1996-10-02","o":30,"h":30.12,"l":29.88,"c":30,"v":124000},{"d":"1996-10-03","o":30.12,"h":30.12,"l":29.75,"c":29.88,"v":87500},{"d":"1996-10-04","o":29.88,"h":30,"l":29.62,"c":30,"v":123800},{"d":"1996-10-07","o":30,"h":30,"l":29.75,"c":29.75,"v":35000},{"d":"1996-10-08","o":29.75,"h":29.88,"l":29.75,"c":29.88,"v":58700},{"d":"1996-10-09","o":30,"h":30,"l":29.88,"c":29.88,"v":72100},{"d":"1996-10-10","o":29.75,"h":29.75,"l":29.38,"c":29.38,"v":83400},{"d":"1996-10-11","o":29.5,"h":29.75,"l":29.12,"c":29.25,"v":74000},{"d":"1996-10-14","o":29.12,"h":29.38,"l":29.12,"c":29.25,"v":4100},{"d":"1996-10-15","o":29.25,"h":29.38,"l":29.25,"c":29.25,"v":7300},{"d":"1996-10-16","o":29.25,"h":29.88,"l":29.25,"c":29.5,"v":11600},{"d":"1996-10-17","o":29.75,"h":30,"l":29.75,"c":29.75,"v":15600},{"d":"1996-10-18","o":30,"h":30,"l":29.88,"c":29.88,"v":2700},{"d":"1996-10-21","o":29.88,"h":30.12,"l":29.38,"c":29.38,"v":53800},{"d":"1996-10-22","o":29.12,"h":29.5,"l":28.88,"c":29,"v":57000},{"d":"1996-10-23","o":29,"h":29,"l":28.5,"c":28.62,"v":2800},{"d":"1996-10-24","o":28.75,"h":28.75,"l":28.5,"c":28.62,"v":41400},{"d":"1996-10-25","o":28.62,"h":29.25,"l":28.62,"c":29.12,"v":63600},{"d":"1996-10-28","o":29.12,"h":29.38,"l":29.12,"c":29.12,"v":98200},{"d":"1996-10-29","o":29.25,"h":29.25,"l":29,"c":29.25,"v":59500},{"d":"1996-10-30","o":29.38,"h":29.38,"l":29.25,"c":29.25,"v":12700},{"d":"1996-10-31","o":29.25,"h":29.38,"l":29.25,"c":29.38,"v":49500},{"d":"1996-11-01","o":29.25,"h":29.38,"l":29,"c":29.12,"v":55000},{"d":"1996-11-04","o":29.25,"h":29.5,"l":29.25,"c":29.38,"v":8700},{"d":"1996-11-05","o":29.62,"h":30.12,"l":29.62,"c":30.12,"v":41400},{"d":"1996-11-06","o":30,"h":30.38,"l":29.75,"c":29.75,"v":31800},{"d":"1996-11-07","o":29.75,"h":29.75,"l":29.62,"c":29.62,"v":14900},{"d":"1996-11-08","o":29.5,"h":29.62,"l":29.25,"c":29.25,"v":45600},{"d":"1996-11-11","o":29.25,"h":29.38,"l":29.25,"c":29.25,"v":43100},{"d":"1996-11-12","o":29.12,"h":29.25,"l":29,"c":29,"v":16900},{"d":"1996-11-13","o":29.12,"h":29.12,"l":28.88,"c":29,"v":50400},{"d":"1996-11-14","o":28.88,"h":28.88,"l":28.38,"c":28.38,"v":53000},{"d":"1996-11-15","o":28.5,"h":28.5,"l":27.75,"c":27.75,"v":50300},{"d":"1996-11-18","o":27.88,"h":27.88,"l":27.75,"c":27.88,"v":88000},{"d":"1996-11-19","o":27.88,"h":28.25,"l":27.75,"c":28.25,"v":41900},{"d":"1996-11-20","o":28.38,"h":28.5,"l":28.25,"c":28.5,"v":9200},{"d":"1996-11-21","o":28.75,"h":28.75,"l":28.5,"c":28.5,"v":25800},{"d":"1996-11-22","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":78300},{"d":"1996-11-25","o":28.75,"h":28.75,"l":28.38,"c":28.38,"v":51600},{"d":"1996-11-26","o":28.38,"h":28.75,"l":28,"c":28,"v":41800},{"d":"1996-11-27","o":28.38,"h":28.38,"l":27.88,"c":27.88,"v":26500},{"d":"1996-11-29","o":28,"h":28,"l":27.88,"c":28,"v":3100},{"d":"1996-12-02","o":27.75,"h":27.88,"l":27.5,"c":27.88,"v":31300},{"d":"1996-12-03","o":28.12,"h":28.25,"l":27.88,"c":28.12,"v":18600},{"d":"1996-12-04","o":28.12,"h":28.62,"l":28.12,"c":28.62,"v":18700},{"d":"1996-12-05","o":28.38,"h":28.75,"l":28.38,"c":28.38,"v":25800},{"d":"1996-12-06","o":28,"h":28.38,"l":28,"c":28.38,"v":64100},{"d":"1996-12-09","o":28.12,"h":28.25,"l":28.12,"c":28.25,"v":12100},{"d":"1996-12-10","o":28.5,"h":28.5,"l":28.38,"c":28.38,"v":98700},{"d":"1996-12-11","o":28.25,"h":28.62,"l":28.12,"c":28.25,"v":63900},{"d":"1996-12-12","o":28.5,"h":28.75,"l":28.38,"c":28.5,"v":30000},{"d":"1996-12-13","o":28.5,"h":28.5,"l":28.12,"c":28.25,"v":22200},{"d":"1996-12-16","o":27.88,"h":28.12,"l":27.88,"c":27.88,"v":43000},{"d":"1996-12-17","o":27.88,"h":28,"l":27.75,"c":28,"v":22300},{"d":"1996-12-18","o":27.88,"h":28.12,"l":27.88,"c":28.12,"v":30100},{"d":"1996-12-19","o":28,"h":28.12,"l":27.88,"c":28,"v":31300},{"d":"1996-12-20","o":27.88,"h":27.88,"l":27.5,"c":27.62,"v":37500},{"d":"1996-12-23","o":27.75,"h":27.75,"l":27,"c":27.12,"v":87900},{"d":"1996-12-24","o":27.12,"h":27.25,"l":27,"c":27.12,"v":40400},{"d":"1996-12-26","o":27.12,"h":27.5,"l":26.88,"c":27.38,"v":25400},{"d":"1996-12-27","o":27.38,"h":27.38,"l":27.12,"c":27.38,"v":30900},{"d":"1996-12-30","o":27.38,"h":27.62,"l":27.12,"c":27.5,"v":14300},{"d":"1996-12-31","o":27.38,"h":27.88,"l":27.38,"c":27.88,"v":49500},{"d":"1997-01-02","o":27.75,"h":27.75,"l":27,"c":27.25,"v":27300},{"d":"1997-01-03","o":27.38,"h":28.12,"l":27.38,"c":28,"v":40300},{"d":"1997-01-06","o":28.12,"h":28.38,"l":28,"c":28.12,"v":49700},{"d":"1997-01-07","o":28,"h":28.12,"l":27.75,"c":28.12,"v":19800},{"d":"1997-01-08","o":28,"h":28.12,"l":27.38,"c":27.5,"v":56000},{"d":"1997-01-09","o":27.38,"h":27.5,"l":27.25,"c":27.5,"v":45500},{"d":"1997-01-10","o":27.38,"h":27.75,"l":27.12,"c":27.75,"v":69200},{"d":"1997-01-13","o":27.75,"h":27.75,"l":27,"c":27,"v":39700},{"d":"1997-01-14","o":27,"h":27.5,"l":27,"c":27.38,"v":57800},{"d":"1997-01-15","o":27.38,"h":27.62,"l":27.25,"c":27.38,"v":106100},{"d":"1997-01-16","o":27.5,"h":27.62,"l":26.88,"c":27.12,"v":23300},{"d":"1997-01-17","o":27.25,"h":27.25,"l":27,"c":27.12,"v":12300},{"d":"1997-01-20","o":27,"h":27.12,"l":26,"c":26,"v":112800},{"d":"1997-01-21","o":26.12,"h":26.5,"l":26,"c":26,"v":144200},{"d":"1997-01-22","o":26.12,"h":26.25,"l":26.12,"c":26.25,"v":56400},{"d":"1997-01-23","o":26.38,"h":26.62,"l":26.38,"c":26.5,"v":131800},{"d":"1997-01-24","o":26.62,"h":26.62,"l":26.5,"c":26.62,"v":58900},{"d":"1997-01-27","o":26.62,"h":26.75,"l":26.5,"c":26.5,"v":34300},{"d":"1997-01-28","o":26.5,"h":27.12,"l":26.5,"c":26.88,"v":70400},{"d":"1997-01-29","o":27.12,"h":27.12,"l":26.88,"c":26.88,"v":26900},{"d":"1997-01-30","o":26.88,"h":27,"l":26.88,"c":26.88,"v":53500},{"d":"1997-01-31","o":27,"h":27.12,"l":26.88,"c":27,"v":115300},{"d":"1997-02-03","o":27.12,"h":27.12,"l":26.75,"c":26.88,"v":88800},{"d":"1997-02-04","o":27,"h":27.12,"l":26.75,"c":26.75,"v":37000},{"d":"1997-02-05","o":27,"h":27.25,"l":26.38,"c":26.5,"v":67300},{"d":"1997-02-06","o":26.62,"h":26.62,"l":25.88,"c":26.38,"v":65100},{"d":"1997-02-07","o":26.38,"h":27,"l":26.25,"c":26.38,"v":53200},{"d":"1997-02-10","o":26.25,"h":26.5,"l":26.12,"c":26.38,"v":13600},{"d":"1997-02-11","o":26.25,"h":26.38,"l":26.12,"c":26.12,"v":3100},{"d":"1997-02-12","o":26.38,"h":26.62,"l":26.38,"c":26.62,"v":77800},{"d":"1997-02-13","o":26.75,"h":26.75,"l":26.62,"c":26.75,"v":13900},{"d":"1997-02-14","o":26.62,"h":27.75,"l":26.62,"c":27.75,"v":158700},{"d":"1997-02-18","o":27.88,"h":27.88,"l":27.25,"c":27.38,"v":34300},{"d":"1997-02-19","o":27.38,"h":27.62,"l":27.12,"c":27.5,"v":82200},{"d":"1997-02-20","o":27.25,"h":27.75,"l":27.25,"c":27.62,"v":120000},{"d":"1997-02-21","o":27.62,"h":27.88,"l":27.62,"c":27.75,"v":286900},{"d":"1997-02-24","o":27.75,"h":28.25,"l":27.75,"c":28.12,"v":64700},{"d":"1997-02-25","o":28.12,"h":28.75,"l":28,"c":28.62,"v":203300},{"d":"1997-02-26","o":28.5,"h":28.62,"l":28.38,"c":28.5,"v":81600},{"d":"1997-02-27","o":28.5,"h":28.5,"l":27.88,"c":28,"v":43200},{"d":"1997-02-28","o":27.88,"h":28.12,"l":26.25,"c":26.25,"v":229200},{"d":"1997-03-03","o":26.25,"h":26.62,"l":26,"c":26,"v":152500},{"d":"1997-03-04","o":26,"h":26.62,"l":26,"c":26.25,"v":191700},{"d":"1997-03-05","o":26.25,"h":26.5,"l":26.25,"c":26.5,"v":14000},{"d":"1997-03-06","o":26.38,"h":26.88,"l":26.38,"c":26.88,"v":105800},{"d":"1997-03-07","o":26.75,"h":27,"l":26.75,"c":27,"v":68000},{"d":"1997-03-10","o":27,"h":27,"l":26.88,"c":27,"v":7600},{"d":"1997-03-11","o":26.88,"h":27.12,"l":26.75,"c":27.12,"v":48800},{"d":"1997-03-12","o":27,"h":27.12,"l":26.88,"c":27,"v":42400},{"d":"1997-03-13","o":26.88,"h":26.88,"l":26.62,"c":26.62,"v":10200},{"d":"1997-03-14","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":14200},{"d":"1997-03-17","o":26.62,"h":26.62,"l":26.5,"c":26.5,"v":13500},{"d":"1997-03-18","o":26.5,"h":26.62,"l":26.5,"c":26.5,"v":80300},{"d":"1997-03-19","o":26.62,"h":26.62,"l":26.12,"c":26.12,"v":21400},{"d":"1997-03-20","o":26.38,"h":26.38,"l":25.75,"c":26.12,"v":38300},{"d":"1997-03-21","o":26,"h":26.12,"l":25.75,"c":25.88,"v":42300},{"d":"1997-03-24","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":5400},{"d":"1997-03-25","o":25.75,"h":25.88,"l":25.38,"c":25.75,"v":69100},{"d":"1997-03-26","o":26,"h":26.06,"l":25.75,"c":26,"v":30500},{"d":"1997-03-27","o":25.75,"h":25.75,"l":25.5,"c":25.62,"v":6500},{"d":"1997-03-31","o":25.62,"h":25.62,"l":24.88,"c":24.88,"v":38700},{"d":"1997-04-01","o":25,"h":25.25,"l":25,"c":25,"v":94500},{"d":"1997-04-02","o":25,"h":25,"l":24.88,"c":25,"v":38300},{"d":"1997-04-03","o":25,"h":25.12,"l":24.88,"c":25.12,"v":29600},{"d":"1997-04-04","o":25,"h":25,"l":24.5,"c":24.75,"v":40000},{"d":"1997-04-07","o":25,"h":25,"l":24.88,"c":24.88,"v":15100},{"d":"1997-04-08","o":24.62,"h":25,"l":24.62,"c":25,"v":5600},{"d":"1997-04-09","o":25,"h":25.25,"l":24.88,"c":24.88,"v":53800},{"d":"1997-04-10","o":24.88,"h":25.25,"l":24.75,"c":25.25,"v":63000},{"d":"1997-04-11","o":25.12,"h":25.12,"l":25,"c":25.12,"v":9700},{"d":"1997-04-14","o":25.12,"h":25.25,"l":24.62,"c":24.88,"v":34400},{"d":"1997-04-15","o":24.75,"h":24.75,"l":24.62,"c":24.75,"v":2900},{"d":"1997-04-16","o":24.75,"h":24.75,"l":24.38,"c":24.5,"v":10700},{"d":"1997-04-17","o":24.5,"h":24.62,"l":24.38,"c":24.5,"v":97200},{"d":"1997-04-18","o":24.5,"h":24.5,"l":23.88,"c":23.88,"v":42700},{"d":"1997-04-21","o":24,"h":24,"l":23.5,"c":23.5,"v":62300},{"d":"1997-04-22","o":23.62,"h":24,"l":23.12,"c":24,"v":94600},{"d":"1997-04-23","o":23.88,"h":24,"l":23.62,"c":23.88,"v":77300},{"d":"1997-04-24","o":24,"h":24,"l":23.5,"c":23.5,"v":150200},{"d":"1997-04-25","o":23.25,"h":23.75,"l":23.25,"c":23.75,"v":84900},{"d":"1997-04-28","o":23.88,"h":24.12,"l":23.88,"c":24,"v":9900},{"d":"1997-04-29","o":24.25,"h":24.38,"l":24.12,"c":24.38,"v":18700},{"d":"1997-04-30","o":24.5,"h":25,"l":24.38,"c":25,"v":84300},{"d":"1997-05-01","o":24.88,"h":24.88,"l":24.75,"c":24.88,"v":39300},{"d":"1997-05-02","o":24.88,"h":25.25,"l":24.88,"c":25.25,"v":13600},{"d":"1997-05-05","o":25.25,"h":25.75,"l":25.25,"c":25.75,"v":42300},{"d":"1997-05-06","o":25.75,"h":26,"l":25.62,"c":25.62,"v":89800},{"d":"1997-05-07","o":25.62,"h":25.62,"l":25.12,"c":25.12,"v":25000},{"d":"1997-05-08","o":25.12,"h":25.25,"l":24.88,"c":25,"v":28100},{"d":"1997-05-09","o":24.88,"h":25,"l":24.5,"c":24.69,"v":29000},{"d":"1997-05-12","o":24.75,"h":25.25,"l":24.75,"c":25,"v":126900},{"d":"1997-05-13","o":25.12,"h":25.12,"l":24.88,"c":25.12,"v":18100},{"d":"1997-05-14","o":25,"h":25.25,"l":25,"c":25.25,"v":8400},{"d":"1997-05-15","o":25,"h":25.25,"l":25,"c":25.25,"v":2500},{"d":"1997-05-16","o":25.25,"h":25.25,"l":25.12,"c":25.25,"v":9400},{"d":"1997-05-19","o":25.5,"h":26.12,"l":25.38,"c":26.12,"v":52900},{"d":"1997-05-20","o":26,"h":26,"l":25.62,"c":25.62,"v":9900},{"d":"1997-05-21","o":25.62,"h":25.62,"l":25,"c":25,"v":21200},{"d":"1997-05-22","o":25.12,"h":25.44,"l":25.12,"c":25.44,"v":22500},{"d":"1997-05-23","o":25.62,"h":25.75,"l":25.38,"c":25.75,"v":15700},{"d":"1997-05-27","o":26,"h":26.38,"l":26,"c":26.25,"v":28400},{"d":"1997-05-28","o":26.5,"h":26.94,"l":26.5,"c":26.88,"v":80800},{"d":"1997-05-29","o":26.94,"h":27.25,"l":26.81,"c":27.12,"v":74200},{"d":"1997-05-30","o":27,"h":27.5,"l":27,"c":27.5,"v":32500},{"d":"1997-06-02","o":27.38,"h":27.62,"l":27.25,"c":27.5,"v":69300},{"d":"1997-06-03","o":27.25,"h":27.88,"l":27.25,"c":27.88,"v":83400},{"d":"1997-06-04","o":27.75,"h":27.75,"l":27.5,"c":27.75,"v":17400},{"d":"1997-06-05","o":27.69,"h":28.38,"l":27.69,"c":28.38,"v":67900},{"d":"1997-06-06","o":28.38,"h":29,"l":28.25,"c":28.81,"v":197400},{"d":"1997-06-09","o":28.88,"h":29,"l":28.88,"c":29,"v":31400},{"d":"1997-06-10","o":29.12,"h":29.12,"l":28.88,"c":28.94,"v":2900},{"d":"1997-06-11","o":28.88,"h":28.94,"l":28.75,"c":28.88,"v":54400},{"d":"1997-06-12","o":28.81,"h":29.25,"l":28.81,"c":29.25,"v":49800},{"d":"1997-06-13","o":29.25,"h":29.25,"l":29,"c":29.25,"v":26200},{"d":"1997-06-16","o":29,"h":29.12,"l":28.88,"c":28.88,"v":24500},{"d":"1997-06-17","o":28.75,"h":28.88,"l":28.75,"c":28.88,"v":22300},{"d":"1997-06-18","o":28.75,"h":28.75,"l":28.44,"c":28.5,"v":88900},{"d":"1997-06-19","o":28.5,"h":28.62,"l":28.5,"c":28.5,"v":59100},{"d":"1997-06-20","o":28.5,"h":28.69,"l":28.5,"c":28.62,"v":66400},{"d":"1997-06-23","o":28.5,"h":28.75,"l":28.5,"c":28.62,"v":43100},{"d":"1997-06-24","o":28.62,"h":28.94,"l":28.62,"c":28.94,"v":86000},{"d":"1997-06-25","o":29,"h":29.5,"l":29,"c":29.38,"v":115600},{"d":"1997-06-26","o":29.5,"h":29.5,"l":29.25,"c":29.31,"v":54200},{"d":"1997-06-27","o":29.31,"h":29.5,"l":29,"c":29.5,"v":74300},{"d":"1997-06-30","o":29.5,"h":29.62,"l":29.38,"c":29.62,"v":97100},{"d":"1997-07-01","o":29.62,"h":29.94,"l":29.38,"c":29.88,"v":13100},{"d":"1997-07-02","o":29.75,"h":29.94,"l":29.75,"c":29.94,"v":25700},{"d":"1997-07-03","o":29.94,"h":29.94,"l":29.81,"c":29.88,"v":20600},{"d":"1997-07-07","o":29.88,"h":30.06,"l":29.75,"c":30.06,"v":93700},{"d":"1997-07-08","o":30,"h":30,"l":29.94,"c":30,"v":18100},{"d":"1997-07-09","o":29.75,"h":29.88,"l":29.5,"c":29.5,"v":23100},{"d":"1997-07-10","o":29.56,"h":29.56,"l":29.31,"c":29.38,"v":22900},{"d":"1997-07-11","o":29.38,"h":29.5,"l":29.19,"c":29.5,"v":61900},{"d":"1997-07-14","o":29.75,"h":29.81,"l":29.31,"c":29.38,"v":140800},{"d":"1997-07-15","o":29.38,"h":29.5,"l":29.25,"c":29.5,"v":11800},{"d":"1997-07-16","o":29.62,"h":29.75,"l":29.25,"c":29.69,"v":39400},{"d":"1997-07-17","o":29.94,"h":30.12,"l":29.56,"c":30,"v":133900},{"d":"1997-07-18","o":30,"h":30,"l":29.88,"c":30,"v":71900},{"d":"1997-07-21","o":30,"h":30.06,"l":29.88,"c":30,"v":108500},{"d":"1997-07-22","o":29.88,"h":30.06,"l":29.88,"c":30.06,"v":36300},{"d":"1997-07-23","o":30.12,"h":30.25,"l":30.12,"c":30.19,"v":51800},{"d":"1997-07-24","o":30.25,"h":30.25,"l":30.12,"c":30.19,"v":51900},{"d":"1997-07-25","o":30.44,"h":30.44,"l":30.38,"c":30.44,"v":28600},{"d":"1997-07-28","o":30.5,"h":30.75,"l":30.44,"c":30.69,"v":45600},{"d":"1997-07-29","o":30.81,"h":30.88,"l":30.69,"c":30.88,"v":201700},{"d":"1997-07-30","o":31,"h":31,"l":30.5,"c":30.5,"v":142400},{"d":"1997-07-31","o":30.38,"h":31,"l":30.31,"c":31,"v":99300},{"d":"1997-08-01","o":31.12,"h":31.31,"l":30.56,"c":30.62,"v":49900},{"d":"1997-08-04","o":30.69,"h":31,"l":30.56,"c":31,"v":34200},{"d":"1997-08-05","o":31.25,"h":31.25,"l":31,"c":31.12,"v":52300},{"d":"1997-08-06","o":30.88,"h":31.38,"l":30.88,"c":31.38,"v":58300},{"d":"1997-08-07","o":31.38,"h":31.5,"l":30.88,"c":30.88,"v":45800},{"d":"1997-08-08","o":30.62,"h":30.88,"l":30.25,"c":30.88,"v":44700},{"d":"1997-08-11","o":31,"h":31,"l":30.75,"c":30.81,"v":20400},{"d":"1997-08-12","o":30.94,"h":30.94,"l":30.75,"c":30.88,"v":24700},{"d":"1997-08-13","o":30.88,"h":30.88,"l":30.5,"c":30.56,"v":5900},{"d":"1997-08-14","o":30.69,"h":30.69,"l":30.5,"c":30.56,"v":22000},{"d":"1997-08-15","o":30.75,"h":30.75,"l":30.06,"c":30.19,"v":32600},{"d":"1997-08-18","o":30.19,"h":30.25,"l":29.81,"c":29.88,"v":22200},{"d":"1997-08-19","o":29.94,"h":30.38,"l":29.88,"c":30.19,"v":21200},{"d":"1997-08-20","o":30.25,"h":30.75,"l":30.25,"c":30.62,"v":26200},{"d":"1997-08-21","o":30.69,"h":31,"l":30.62,"c":30.88,"v":85600},{"d":"1997-08-22","o":30.81,"h":30.81,"l":30.5,"c":30.62,"v":40100},{"d":"1997-08-25","o":30.88,"h":30.88,"l":30.62,"c":30.69,"v":36900},{"d":"1997-08-26","o":30.75,"h":30.88,"l":30.62,"c":30.81,"v":30600},{"d":"1997-08-27","o":30.75,"h":30.88,"l":30.56,"c":30.75,"v":4200},{"d":"1997-08-28","o":30.75,"h":30.75,"l":30.5,"c":30.5,"v":19700},{"d":"1997-08-29","o":30.38,"h":30.44,"l":30.12,"c":30.25,"v":19900},{"d":"1997-09-02","o":30.38,"h":30.69,"l":30.25,"c":30.69,"v":146400},{"d":"1997-09-03","o":30.69,"h":30.81,"l":30.5,"c":30.81,"v":53000},{"d":"1997-09-04","o":30.88,"h":30.88,"l":30.5,"c":30.5,"v":7700},{"d":"1997-09-05","o":30.75,"h":31.31,"l":30.75,"c":31.25,"v":64400},{"d":"1997-09-08","o":31.44,"h":31.75,"l":31.19,"c":31.75,"v":45500},{"d":"1997-09-09","o":32,"h":32,"l":31.69,"c":31.81,"v":63500},{"d":"1997-09-10","o":32,"h":32.12,"l":31.81,"c":31.81,"v":24300},{"d":"1997-09-11","o":32,"h":32.06,"l":31.88,"c":32.06,"v":30000},{"d":"1997-09-12","o":32.12,"h":32.62,"l":31.88,"c":32.5,"v":28600},{"d":"1997-09-15","o":33,"h":33.25,"l":32.88,"c":33,"v":124200},{"d":"1997-09-16","o":33,"h":33.56,"l":32.88,"c":33.5,"v":61200},{"d":"1997-09-17","o":33.75,"h":33.81,"l":33.19,"c":33.19,"v":63900},{"d":"1997-09-18","o":32.94,"h":33.5,"l":32.88,"c":33.44,"v":36300},{"d":"1997-09-19","o":33.31,"h":33.5,"l":33.25,"c":33.25,"v":13600},{"d":"1997-09-22","o":33.12,"h":34.06,"l":33.12,"c":34,"v":71500},{"d":"1997-09-23","o":34,"h":34,"l":33.38,"c":33.75,"v":45700},{"d":"1997-09-24","o":33.38,"h":34.5,"l":33.38,"c":34.5,"v":90700},{"d":"1997-09-25","o":34.5,"h":35,"l":34,"c":34.5,"v":76600},{"d":"1997-09-26","o":34.75,"h":35.19,"l":34.75,"c":35.19,"v":56400},{"d":"1997-09-29","o":35.19,"h":35.62,"l":35.19,"c":35.5,"v":82700},{"d":"1997-09-30","o":35.25,"h":36.88,"l":35.25,"c":36.88,"v":172400},{"d":"1997-10-01","o":36.75,"h":36.81,"l":35.75,"c":36,"v":131500},{"d":"1997-10-02","o":36.12,"h":36.44,"l":35.75,"c":36.19,"v":229100},{"d":"1997-10-03","o":36.25,"h":36.75,"l":36.25,"c":36.31,"v":187200},{"d":"1997-10-06","o":36.31,"h":36.75,"l":36.31,"c":36.62,"v":43200},{"d":"1997-10-07","o":36.62,"h":36.69,"l":36.5,"c":36.56,"v":30500},{"d":"1997-10-08","o":36.31,"h":36.5,"l":35.75,"c":36,"v":57100},{"d":"1997-10-09","o":35.75,"h":36,"l":35.75,"c":35.81,"v":117100},{"d":"1997-10-10","o":35.81,"h":35.81,"l":35.06,"c":35.06,"v":136400},{"d":"1997-10-13","o":35.31,"h":35.31,"l":33.5,"c":34.69,"v":223900},{"d":"1997-10-14","o":34.62,"h":35.19,"l":34.38,"c":35.19,"v":135100},{"d":"1997-10-15","o":34.94,"h":35.75,"l":34.94,"c":35.5,"v":107500},{"d":"1997-10-16","o":35.5,"h":35.56,"l":35.19,"c":35.25,"v":105900},{"d":"1997-10-17","o":35,"h":35,"l":34.25,"c":34.81,"v":30400},{"d":"1997-10-20","o":34.94,"h":35,"l":34.69,"c":34.94,"v":25100},{"d":"1997-10-21","o":34.94,"h":34.94,"l":34.75,"c":34.88,"v":20700},{"d":"1997-10-22","o":34.88,"h":34.88,"l":34.81,"c":34.88,"v":28400},{"d":"1997-10-23","o":34.81,"h":34.81,"l":33.94,"c":34,"v":70000},{"d":"1997-10-24","o":34,"h":34.25,"l":33.38,"c":33.81,"v":250900},{"d":"1997-10-27","o":33.81,"h":33.81,"l":32.5,"c":32.62,"v":80700},{"d":"1997-10-28","o":32,"h":33.12,"l":31.25,"c":32.88,"v":123200},{"d":"1997-10-29","o":32.62,"h":33.19,"l":32.62,"c":33.12,"v":44400},{"d":"1997-10-30","o":32.88,"h":32.88,"l":32,"c":32.25,"v":56200},{"d":"1997-10-31","o":32.25,"h":32.5,"l":32.25,"c":32.5,"v":73700},{"d":"1997-11-03","o":32.5,"h":32.5,"l":32.25,"c":32.25,"v":40700},{"d":"1997-11-04","o":32.25,"h":33,"l":32.12,"c":33,"v":189500},{"d":"1997-11-05","o":33,"h":33,"l":32.75,"c":32.88,"v":42700},{"d":"1997-11-06","o":32.88,"h":32.88,"l":31.75,"c":31.88,"v":141200},{"d":"1997-11-07","o":31.62,"h":31.62,"l":30.44,"c":31.5,"v":108200},{"d":"1997-11-10","o":31.5,"h":32,"l":31.5,"c":32,"v":62800},{"d":"1997-11-11","o":32,"h":32,"l":31.5,"c":31.69,"v":47800},{"d":"1997-11-12","o":31.44,"h":32.38,"l":31.44,"c":32.25,"v":57400},{"d":"1997-11-13","o":32.25,"h":32.25,"l":31.31,"c":32.12,"v":42300},{"d":"1997-11-14","o":31.88,"h":32.38,"l":31.88,"c":32.25,"v":11300},{"d":"1997-11-17","o":32.75,"h":32.94,"l":32.75,"c":32.75,"v":10400},{"d":"1997-11-18","o":32.75,"h":32.81,"l":32.44,"c":32.62,"v":33800},{"d":"1997-11-19","o":32.62,"h":32.81,"l":32.5,"c":32.81,"v":36500},{"d":"1997-11-20","o":32.56,"h":32.88,"l":32.56,"c":32.62,"v":23200},{"d":"1997-11-21","o":32.5,"h":32.5,"l":31.88,"c":32.25,"v":18400},{"d":"1997-11-24","o":32.12,"h":32.12,"l":31.25,"c":31.25,"v":25600},{"d":"1997-11-25","o":31.38,"h":32.12,"l":31.38,"c":32,"v":19800},{"d":"1997-11-26","o":32.12,"h":32.62,"l":32.12,"c":32.62,"v":10200},{"d":"1997-11-28","o":32.38,"h":32.75,"l":32.38,"c":32.75,"v":8300},{"d":"1997-12-01","o":33.12,"h":34,"l":32.88,"c":33.75,"v":83700},{"d":"1997-12-02","o":34,"h":34.06,"l":33.25,"c":33.44,"v":241700},{"d":"1997-12-03","o":33.62,"h":34,"l":33.5,"c":33.81,"v":52300},{"d":"1997-12-04","o":33.88,"h":33.88,"l":33.5,"c":33.56,"v":32600},{"d":"1997-12-05","o":33.5,"h":33.62,"l":33.5,"c":33.62,"v":4700},{"d":"1997-12-08","o":33.75,"h":33.75,"l":33.25,"c":33.38,"v":21900},{"d":"1997-12-09","o":33.38,"h":33.38,"l":33.12,"c":33.12,"v":6400},{"d":"1997-12-10","o":33,"h":33,"l":32.75,"c":32.88,"v":9300},{"d":"1997-12-11","o":32.88,"h":32.88,"l":32.25,"c":32.25,"v":28000},{"d":"1997-12-12","o":32.12,"h":32.88,"l":32.12,"c":32.5,"v":19100},{"d":"1997-12-15","o":32.25,"h":33.38,"l":32.12,"c":33.19,"v":86700},{"d":"1997-12-16","o":33.31,"h":33.31,"l":33,"c":33.06,"v":15000},{"d":"1997-12-17","o":33,"h":33,"l":32.75,"c":33,"v":99700},{"d":"1997-12-18","o":34,"h":34,"l":32.69,"c":32.75,"v":210100},{"d":"1997-12-19","o":32.75,"h":32.75,"l":31.38,"c":31.38,"v":62200},{"d":"1997-12-22","o":30.62,"h":31.5,"l":30,"c":30,"v":103200},{"d":"1997-12-23","o":29.75,"h":30.56,"l":29.38,"c":30.38,"v":158800},{"d":"1997-12-24","o":30.25,"h":30.62,"l":30.12,"c":30.5,"v":17500},{"d":"1997-12-26","o":30.31,"h":30.69,"l":30.31,"c":30.31,"v":21500},{"d":"1997-12-29","o":30.56,"h":30.75,"l":30.56,"c":30.75,"v":9200},{"d":"1997-12-30","o":30.75,"h":31.5,"l":30.38,"c":31.5,"v":96100},{"d":"1997-12-31","o":31.5,"h":31.5,"l":30.38,"c":31,"v":431100},{"d":"1998-01-02","o":30.75,"h":30.75,"l":30.44,"c":30.5,"v":55900},{"d":"1998-01-05","o":30.75,"h":30.75,"l":30.44,"c":30.75,"v":72400},{"d":"1998-01-06","o":30.5,"h":30.62,"l":30,"c":30,"v":132000},{"d":"1998-01-07","o":30,"h":30.38,"l":29.88,"c":30.38,"v":60400},{"d":"1998-01-08","o":30.06,"h":30.25,"l":30.06,"c":30.12,"v":135200},{"d":"1998-01-09","o":30.06,"h":30.12,"l":29.75,"c":29.81,"v":233000},{"d":"1998-01-12","o":29.94,"h":29.94,"l":29.38,"c":29.38,"v":53500},{"d":"1998-01-13","o":29.12,"h":29.69,"l":29.12,"c":29.69,"v":154700},{"d":"1998-01-14","o":29.62,"h":29.75,"l":29.25,"c":29.75,"v":254200},{"d":"1998-01-15","o":29.62,"h":29.75,"l":29.5,"c":29.56,"v":51200},{"d":"1998-01-16","o":29.5,"h":30.25,"l":29.5,"c":30.12,"v":323500},{"d":"1998-01-20","o":29.62,"h":30,"l":29.62,"c":29.69,"v":115600},{"d":"1998-01-21","o":29.56,"h":30,"l":29.56,"c":29.88,"v":47200},{"d":"1998-01-22","o":29.5,"h":30,"l":29.5,"c":29.88,"v":141900},{"d":"1998-01-23","o":29.88,"h":29.88,"l":29.62,"c":29.62,"v":69100},{"d":"1998-01-26","o":29.88,"h":29.88,"l":29.5,"c":29.56,"v":10800},{"d":"1998-01-27","o":29.5,"h":29.75,"l":29.38,"c":29.62,"v":115300},{"d":"1998-01-28","o":29.88,"h":30.12,"l":28.81,"c":28.81,"v":220500},{"d":"1998-01-29","o":29,"h":29.25,"l":28.62,"c":28.62,"v":38200},{"d":"1998-01-30","o":28.75,"h":29,"l":28.62,"c":28.81,"v":22500},{"d":"1998-02-02","o":29.06,"h":29.25,"l":29.06,"c":29.25,"v":66900},{"d":"1998-02-03","o":29.25,"h":29.31,"l":29,"c":29,"v":50400},{"d":"1998-02-04","o":28.75,"h":29.38,"l":28.75,"c":28.81,"v":49300},{"d":"1998-02-05","o":28.81,"h":28.88,"l":28.81,"c":28.81,"v":8800},{"d":"1998-02-06","o":28.81,"h":28.94,"l":28.81,"c":28.94,"v":108900},{"d":"1998-02-09","o":28.94,"h":29,"l":28.06,"c":28.06,"v":40800},{"d":"1998-02-10","o":28.19,"h":28.69,"l":28.06,"c":28.69,"v":38400},{"d":"1998-02-11","o":28.62,"h":28.94,"l":28.62,"c":28.94,"v":38600},{"d":"1998-02-12","o":28.94,"h":28.94,"l":28.56,"c":28.56,"v":60900},{"d":"1998-02-13","o":28.69,"h":28.94,"l":28.69,"c":28.88,"v":93100},{"d":"1998-02-17","o":28.94,"h":29.19,"l":28.88,"c":29.19,"v":68500},{"d":"1998-02-18","o":29.06,"h":29.06,"l":28.81,"c":28.81,"v":15700},{"d":"1998-02-19","o":28.94,"h":29,"l":28.5,"c":29,"v":28800},{"d":"1998-02-20","o":29.12,"h":29.25,"l":29,"c":29.25,"v":45800},{"d":"1998-02-23","o":28.94,"h":29.25,"l":28.62,"c":28.69,"v":64400},{"d":"1998-02-24","o":28.75,"h":28.75,"l":28.19,"c":28.44,"v":28500},{"d":"1998-02-25","o":28.38,"h":28.88,"l":28.25,"c":28.81,"v":31100},{"d":"1998-02-26","o":28.56,"h":30.06,"l":28.56,"c":30.06,"v":782900},{"d":"1998-02-27","o":29.81,"h":30.19,"l":29.69,"c":30.12,"v":114500},{"d":"1998-03-02","o":30.12,"h":31.25,"l":30.12,"c":31,"v":183100},{"d":"1998-03-03","o":30.75,"h":31.19,"l":30.69,"c":31.19,"v":75600},{"d":"1998-03-04","o":31.06,"h":31.19,"l":30.5,"c":30.56,"v":36000},{"d":"1998-03-05","o":30.5,"h":30.69,"l":30.38,"c":30.56,"v":72500},{"d":"1998-03-06","o":30.81,"h":31.25,"l":30.81,"c":31.25,"v":25700},{"d":"1998-03-09","o":31,"h":31.69,"l":31,"c":31.12,"v":51100},{"d":"1998-03-10","o":31.38,"h":31.62,"l":31.31,"c":31.31,"v":76900},{"d":"1998-03-11","o":31.19,"h":31.88,"l":31.19,"c":31.88,"v":140300},{"d":"1998-03-12","o":31.88,"h":32.69,"l":31.75,"c":32.19,"v":79700},{"d":"1998-03-13","o":32.38,"h":34.75,"l":32.38,"c":33.94,"v":409600},{"d":"1998-03-16","o":33.69,"h":33.88,"l":33,"c":33.19,"v":77800},{"d":"1998-03-17","o":33.44,"h":33.44,"l":32.62,"c":33.12,"v":65700},{"d":"1998-03-18","o":33.5,"h":33.69,"l":33.25,"c":33.56,"v":47100},{"d":"1998-03-19","o":33.62,"h":33.62,"l":33.12,"c":33.38,"v":47400},{"d":"1998-03-20","o":33.38,"h":33.75,"l":33.25,"c":33.56,"v":77100},{"d":"1998-03-23","o":33.62,"h":34,"l":33.25,"c":33.94,"v":49700},{"d":"1998-03-24","o":33.81,"h":34,"l":33.81,"c":34,"v":71600},{"d":"1998-03-25","o":34,"h":34,"l":33.12,"c":33.12,"v":28200},{"d":"1998-03-26","o":33,"h":33.38,"l":33,"c":33.38,"v":29500},{"d":"1998-03-27","o":33.5,"h":33.62,"l":33.44,"c":33.56,"v":20600},{"d":"1998-03-30","o":33.56,"h":33.56,"l":33,"c":33.12,"v":28400},{"d":"1998-03-31","o":33.06,"h":33.94,"l":33.06,"c":33.94,"v":49000},{"d":"1998-04-01","o":33.69,"h":33.81,"l":33.31,"c":33.5,"v":51300},{"d":"1998-04-02","o":33.5,"h":33.5,"l":32.38,"c":33.12,"v":177100},{"d":"1998-04-03","o":33,"h":33.19,"l":32.56,"c":33.19,"v":81100},{"d":"1998-04-06","o":33.25,"h":33.5,"l":32.75,"c":33,"v":54700},{"d":"1998-04-07","o":33,"h":34,"l":33,"c":34,"v":367700},{"d":"1998-04-08","o":34,"h":34,"l":33.25,"c":33.38,"v":46900},{"d":"1998-04-09","o":33.38,"h":33.62,"l":33.19,"c":33.62,"v":72600},{"d":"1998-04-13","o":33.38,"h":33.5,"l":32.75,"c":32.88,"v":68500},{"d":"1998-04-14","o":32.75,"h":32.75,"l":32.44,"c":32.56,"v":51700},{"d":"1998-04-15","o":32.56,"h":32.81,"l":32,"c":32.62,"v":53500},{"d":"1998-04-16","o":33,"h":33.5,"l":32.94,"c":33.44,"v":72300},{"d":"1998-04-17","o":33.56,"h":34,"l":33.31,"c":34,"v":59500},{"d":"1998-04-20","o":34.25,"h":34.25,"l":33.62,"c":33.75,"v":48800},{"d":"1998-04-21","o":33.5,"h":34.12,"l":33.12,"c":33.75,"v":91500},{"d":"1998-04-22","o":33.75,"h":34,"l":33.56,"c":33.75,"v":32500},{"d":"1998-04-23","o":33.5,"h":34,"l":33.25,"c":33.94,"v":125000},{"d":"1998-04-24","o":33.81,"h":34.12,"l":33.19,"c":33.31,"v":41200},{"d":"1998-04-27","o":33.12,"h":33.25,"l":32.38,"c":32.5,"v":90000},{"d":"1998-04-28","o":32.5,"h":32.88,"l":32.25,"c":32.69,"v":147500},{"d":"1998-04-29","o":32.62,"h":32.62,"l":31.94,"c":32.19,"v":81300},{"d":"1998-04-30","o":32.31,"h":32.75,"l":32.25,"c":32.75,"v":40800},{"d":"1998-05-01","o":32.75,"h":34.12,"l":32.62,"c":33.88,"v":114600},{"d":"1998-05-04","o":33.62,"h":34.12,"l":33.5,"c":33.88,"v":94300},{"d":"1998-05-05","o":33.88,"h":33.88,"l":33,"c":33.75,"v":138800},{"d":"1998-05-06","o":33.75,"h":33.75,"l":33.06,"c":33.5,"v":120300},{"d":"1998-05-07","o":33.5,"h":33.5,"l":32.94,"c":33,"v":51400},{"d":"1998-05-08","o":32.75,"h":33.62,"l":32.75,"c":33.62,"v":205300},{"d":"1998-05-11","o":33.5,"h":33.88,"l":33.38,"c":33.44,"v":42100},{"d":"1998-05-12","o":33.19,"h":33.25,"l":33,"c":33.12,"v":68200},{"d":"1998-05-13","o":33.06,"h":33.12,"l":32.75,"c":32.88,"v":66000},{"d":"1998-05-14","o":32.88,"h":33.12,"l":32.88,"c":33.06,"v":76100},{"d":"1998-05-15","o":32.94,"h":33,"l":32.25,"c":32.25,"v":59900},{"d":"1998-05-18","o":32.38,"h":32.56,"l":32.25,"c":32.5,"v":49600},{"d":"1998-05-19","o":32.5,"h":32.62,"l":31.94,"c":31.94,"v":181700},{"d":"1998-05-20","o":32,"h":32,"l":31.62,"c":31.69,"v":45800},{"d":"1998-05-21","o":31.44,"h":31.88,"l":31.44,"c":31.88,"v":105200},{"d":"1998-05-22","o":32,"h":32,"l":31.75,"c":31.75,"v":36400},{"d":"1998-05-26","o":31.62,"h":31.62,"l":31,"c":31.06,"v":48100},{"d":"1998-05-27","o":31.06,"h":31.06,"l":30.62,"c":30.94,"v":46000},{"d":"1998-05-28","o":30.94,"h":30.94,"l":30.69,"c":30.81,"v":65000},{"d":"1998-05-29","o":30.88,"h":30.88,"l":30.5,"c":30.69,"v":107000},{"d":"1998-06-01","o":30.62,"h":30.62,"l":30.5,"c":30.56,"v":15700},{"d":"1998-06-02","o":30.56,"h":30.56,"l":30.12,"c":30.38,"v":84000},{"d":"1998-06-03","o":30.38,"h":30.75,"l":30.38,"c":30.75,"v":38100},{"d":"1998-06-04","o":31,"h":31,"l":30.5,"c":30.75,"v":70700},{"d":"1998-06-05","o":30.62,"h":31.19,"l":30.62,"c":31.12,"v":55300},{"d":"1998-06-08","o":31.12,"h":31.38,"l":31,"c":31.38,"v":192900},{"d":"1998-06-09","o":31.25,"h":31.25,"l":31.06,"c":31.12,"v":21000},{"d":"1998-06-10","o":31.06,"h":31.06,"l":30.38,"c":30.5,"v":50400},{"d":"1998-06-11","o":30.62,"h":30.62,"l":29.69,"c":29.88,"v":83600},{"d":"1998-06-12","o":29.62,"h":30.38,"l":29.62,"c":30.25,"v":61000},{"d":"1998-06-15","o":30,"h":30,"l":29.62,"c":29.62,"v":19900},{"d":"1998-06-16","o":29.5,"h":29.56,"l":29,"c":29,"v":30100},{"d":"1998-06-17","o":29.12,"h":29.38,"l":29.06,"c":29.12,"v":143100},{"d":"1998-06-18","o":29,"h":29.03,"l":28.44,"c":28.75,"v":98700},{"d":"1998-06-19","o":28.75,"h":29.12,"l":28.62,"c":29.12,"v":92500},{"d":"1998-06-22","o":29.25,"h":29.88,"l":29.25,"c":29.62,"v":23200},{"d":"1998-06-23","o":29.75,"h":30,"l":29.69,"c":29.75,"v":22900},{"d":"1998-06-24","o":29.75,"h":30,"l":29.12,"c":29.44,"v":105000},{"d":"1998-06-25","o":29.62,"h":29.88,"l":29.12,"c":29.38,"v":51700},{"d":"1998-06-26","o":29.38,"h":29.38,"l":29.19,"c":29.19,"v":6500},{"d":"1998-06-29","o":29.25,"h":29.44,"l":29.12,"c":29.19,"v":35600},{"d":"1998-06-30","o":29.25,"h":30.75,"l":29.25,"c":30.75,"v":102800},{"d":"1998-07-01","o":30.5,"h":30.5,"l":29.88,"c":29.94,"v":38400},{"d":"1998-07-02","o":30.25,"h":30.75,"l":30.06,"c":30.12,"v":148200},{"d":"1998-07-06","o":30.25,"h":30.75,"l":30.19,"c":30.56,"v":155500},{"d":"1998-07-07","o":30.69,"h":31.38,"l":30.62,"c":31.25,"v":125400},{"d":"1998-07-08","o":31.25,"h":32,"l":31.25,"c":31.62,"v":93100},{"d":"1998-07-09","o":31.88,"h":32.12,"l":31.88,"c":31.94,"v":87100},{"d":"1998-07-10","o":31.94,"h":32.62,"l":31.94,"c":32.56,"v":56800},{"d":"1998-07-13","o":32.56,"h":32.56,"l":32,"c":32.19,"v":48300},{"d":"1998-07-14","o":32.12,"h":34.25,"l":32,"c":34.25,"v":157600},{"d":"1998-07-15","o":33.75,"h":34.94,"l":33,"c":34.62,"v":290700},{"d":"1998-07-16","o":34.62,"h":34.75,"l":34.06,"c":34.06,"v":66400},{"d":"1998-07-17","o":34.06,"h":34.44,"l":34.06,"c":34.19,"v":96100},{"d":"1998-07-20","o":34.44,"h":34.44,"l":34.25,"c":34.25,"v":103300},{"d":"1998-07-21","o":34.12,"h":34.25,"l":34,"c":34.12,"v":38500},{"d":"1998-07-22","o":33.88,"h":34,"l":33.5,"c":33.81,"v":78000},{"d":"1998-07-23","o":33.81,"h":33.94,"l":33.19,"c":33.25,"v":58000},{"d":"1998-07-24","o":33.25,"h":33.5,"l":33.06,"c":33.06,"v":37500},{"d":"1998-07-27","o":32.81,"h":32.88,"l":32.62,"c":32.69,"v":46200},{"d":"1998-07-28","o":32.75,"h":32.75,"l":32,"c":32.06,"v":83200},{"d":"1998-07-29","o":32,"h":33.12,"l":32,"c":32.44,"v":116700},{"d":"1998-07-30","o":32.62,"h":33.06,"l":32.62,"c":33.06,"v":59200},{"d":"1998-07-31","o":32.94,"h":32.94,"l":32.5,"c":32.5,"v":14800},{"d":"1998-08-03","o":32.25,"h":32.25,"l":32,"c":32,"v":38400},{"d":"1998-08-04","o":32.06,"h":32.19,"l":31,"c":31.06,"v":66500},{"d":"1998-08-05","o":31.06,"h":31.62,"l":30.84,"c":31.44,"v":61000},{"d":"1998-08-06","o":31.25,"h":31.88,"l":31.19,"c":31.81,"v":72200},{"d":"1998-08-07","o":31.81,"h":32.94,"l":31.75,"c":32.69,"v":26100},{"d":"1998-08-10","o":32.56,"h":32.56,"l":32,"c":32.31,"v":36500},{"d":"1998-08-11","o":32.19,"h":32.19,"l":30.25,"c":30.25,"v":73000},{"d":"1998-08-12","o":30.5,"h":31.38,"l":30.5,"c":31,"v":25300},{"d":"1998-08-13","o":31,"h":31.12,"l":31,"c":31.12,"v":48400},{"d":"1998-08-14","o":31,"h":31.06,"l":31,"c":31,"v":7100},{"d":"1998-08-17","o":31.12,"h":31.38,"l":30.88,"c":31.38,"v":15900},{"d":"1998-08-18","o":31.31,"h":32.38,"l":31.31,"c":31.88,"v":80600},{"d":"1998-08-19","o":31.88,"h":31.88,"l":31.25,"c":31.5,"v":36200},{"d":"1998-08-20","o":31.75,"h":31.75,"l":31.25,"c":31.25,"v":23300},{"d":"1998-08-21","o":31.12,"h":31.12,"l":30.25,"c":31,"v":42800},{"d":"1998-08-24","o":31.25,"h":31.25,"l":30.62,"c":30.69,"v":12900},{"d":"1998-08-25","o":30.75,"h":31.38,"l":30.69,"c":30.69,"v":25400},{"d":"1998-08-26","o":30.69,"h":30.69,"l":29.88,"c":30.25,"v":26200},{"d":"1998-08-27","o":29.81,"h":30,"l":29.62,"c":29.75,"v":129800},{"d":"1998-08-28","o":29.75,"h":30.12,"l":29.56,"c":29.56,"v":46100},{"d":"1998-08-31","o":29.75,"h":29.75,"l":28,"c":28.44,"v":92200},{"d":"1998-09-01","o":28.5,"h":29.44,"l":28.38,"c":29.25,"v":76000},{"d":"1998-09-02","o":29.5,"h":30,"l":29.25,"c":29.69,"v":154000},{"d":"1998-09-03","o":29.56,"h":29.81,"l":29.25,"c":29.38,"v":147800},{"d":"1998-09-04","o":29.12,"h":29.19,"l":28.75,"c":29,"v":11700},{"d":"1998-09-08","o":29.25,"h":30,"l":29.25,"c":30,"v":44700},{"d":"1998-09-09","o":29.75,"h":29.75,"l":28.75,"c":29,"v":84800},{"d":"1998-09-10","o":28.75,"h":28.75,"l":27.69,"c":28.31,"v":152400},{"d":"1998-09-11","o":28.25,"h":28.94,"l":28,"c":28.62,"v":68400},{"d":"1998-09-14","o":28.5,"h":29.38,"l":28.5,"c":29.25,"v":46300},{"d":"1998-09-15","o":29.38,"h":29.75,"l":29.38,"c":29.75,"v":44100},{"d":"1998-09-16","o":29.88,"h":29.88,"l":29.38,"c":29.75,"v":81600},{"d":"1998-09-17","o":29.5,"h":29.5,"l":28.94,"c":29.06,"v":27600},{"d":"1998-09-18","o":29,"h":29.69,"l":28.56,"c":29,"v":66600},{"d":"1998-09-21","o":28.88,"h":28.88,"l":28.06,"c":28.12,"v":29900},{"d":"1998-09-22","o":28,"h":28.31,"l":28,"c":28.12,"v":104400},{"d":"1998-09-23","o":28.38,"h":28.44,"l":28.12,"c":28.25,"v":146800},{"d":"1998-09-24","o":28.19,"h":29,"l":28.12,"c":28.38,"v":74700},{"d":"1998-09-25","o":28.44,"h":28.5,"l":28.06,"c":28.12,"v":17200},{"d":"1998-09-28","o":28.38,"h":29.5,"l":28.25,"c":29.25,"v":48400},{"d":"1998-09-29","o":28.75,"h":29.75,"l":28.75,"c":29.75,"v":37700},{"d":"1998-09-30","o":30,"h":30.25,"l":29.12,"c":29.81,"v":98600},{"d":"1998-10-01","o":29.62,"h":29.62,"l":28.88,"c":29.12,"v":71500},{"d":"1998-10-02","o":28.62,"h":30.06,"l":28.62,"c":30.06,"v":67400},{"d":"1998-10-05","o":30.31,"h":30.44,"l":29.56,"c":30.31,"v":57200},{"d":"1998-10-06","o":30.56,"h":31.25,"l":30.56,"c":30.94,"v":59100},{"d":"1998-10-07","o":30.94,"h":31.12,"l":30.75,"c":30.81,"v":51100},{"d":"1998-10-08","o":30.56,"h":30.56,"l":29.06,"c":29.88,"v":42400},{"d":"1998-10-09","o":29.88,"h":30.69,"l":29.88,"c":30.56,"v":47400},{"d":"1998-10-12","o":30.81,"h":31.75,"l":30.81,"c":31.75,"v":31600},{"d":"1998-10-13","o":31.75,"h":31.75,"l":31.44,"c":31.62,"v":49000},{"d":"1998-10-14","o":31.62,"h":31.75,"l":31.38,"c":31.56,"v":72900},{"d":"1998-10-15","o":32,"h":33.5,"l":32,"c":33.31,"v":145500},{"d":"1998-10-16","o":33.19,"h":33.44,"l":33.06,"c":33.44,"v":53500},{"d":"1998-10-19","o":33.38,"h":34.12,"l":33.38,"c":34,"v":162400},{"d":"1998-10-20","o":34,"h":35.75,"l":34,"c":35.25,"v":183600},{"d":"1998-10-21","o":35.5,"h":35.5,"l":35,"c":35.25,"v":41500},{"d":"1998-10-22","o":35.25,"h":35.25,"l":34.81,"c":35,"v":46400},{"d":"1998-10-23","o":35,"h":35.88,"l":34.88,"c":35.62,"v":39800},{"d":"1998-10-26","o":35.88,"h":36.25,"l":35.75,"c":36.19,"v":85800},{"d":"1998-10-27","o":36.19,"h":36.5,"l":36,"c":36.5,"v":74500},{"d":"1998-10-28","o":36.5,"h":36.88,"l":36,"c":36.12,"v":62500},{"d":"1998-10-29","o":36.25,"h":36.75,"l":36.19,"c":36.5,"v":53600},{"d":"1998-10-30","o":36.62,"h":37,"l":36.62,"c":36.62,"v":88200},{"d":"1998-11-02","o":36.75,"h":37,"l":36.62,"c":37,"v":53300},{"d":"1998-11-03","o":37,"h":37,"l":36.69,"c":36.69,"v":44500},{"d":"1998-11-04","o":36.75,"h":37.25,"l":36.75,"c":37.12,"v":50400},{"d":"1998-11-05","o":37.38,"h":37.38,"l":37,"c":37,"v":33900},{"d":"1998-11-06","o":37,"h":37.12,"l":36.62,"c":37.12,"v":37500},{"d":"1998-11-09","o":37.12,"h":37.12,"l":36.88,"c":36.88,"v":55700},{"d":"1998-11-10","o":36.62,"h":37.31,"l":36.62,"c":37.19,"v":125700},{"d":"1998-11-11","o":37.25,"h":37.94,"l":37.06,"c":37.06,"v":73700},{"d":"1998-11-12","o":37.06,"h":37.5,"l":36.62,"c":37.31,"v":52600},{"d":"1998-11-13","o":37.44,"h":37.44,"l":37.19,"c":37.25,"v":265300},{"d":"1998-11-16","o":37.25,"h":37.25,"l":36.81,"c":37,"v":78600},{"d":"1998-11-17","o":36.88,"h":37,"l":36.25,"c":36.75,"v":48300},{"d":"1998-11-18","o":36.62,"h":36.75,"l":36.25,"c":36.25,"v":47100},{"d":"1998-11-19","o":36.12,"h":36.44,"l":36.12,"c":36.38,"v":19000},{"d":"1998-11-20","o":36.5,"h":36.62,"l":36.5,"c":36.62,"v":35700},{"d":"1998-11-23","o":36.62,"h":36.88,"l":36.56,"c":36.81,"v":101900},{"d":"1998-11-24","o":36.88,"h":37.06,"l":36.75,"c":37,"v":72500},{"d":"1998-11-25","o":37.25,"h":37.25,"l":36.5,"c":36.75,"v":36000},{"d":"1998-11-27","o":36.75,"h":37.12,"l":36.75,"c":37.12,"v":127600},{"d":"1998-11-30","o":37.25,"h":38.38,"l":37.25,"c":37.69,"v":96500},{"d":"1998-12-01","o":37.75,"h":37.94,"l":37.62,"c":37.94,"v":63800},{"d":"1998-12-02","o":38.06,"h":38.06,"l":37.38,"c":37.5,"v":35600},{"d":"1998-12-03","o":37.44,"h":38.38,"l":37.38,"c":38.38,"v":79800},{"d":"1998-12-04","o":38.5,"h":39.38,"l":38.5,"c":39,"v":132100},{"d":"1998-12-07","o":39.25,"h":40,"l":39,"c":39.44,"v":65100},{"d":"1998-12-08","o":39.44,"h":39.62,"l":39.12,"c":39.56,"v":69600},{"d":"1998-12-09","o":39.44,"h":39.75,"l":39.25,"c":39.69,"v":15900},{"d":"1998-12-10","o":40.06,"h":40.75,"l":40.06,"c":40.25,"v":151500},{"d":"1998-12-11","o":40.12,"h":41,"l":40.12,"c":40.5,"v":113500},{"d":"1998-12-14","o":40.62,"h":40.62,"l":40.5,"c":40.5,"v":210700},{"d":"1998-12-15","o":40.38,"h":40.38,"l":39.5,"c":39.5,"v":50200},{"d":"1998-12-16","o":39.56,"h":40.5,"l":39.38,"c":40.44,"v":109400},{"d":"1998-12-17","o":40.44,"h":40.44,"l":39.94,"c":39.94,"v":22400},{"d":"1998-12-18","o":39.88,"h":39.94,"l":37.12,"c":37.25,"v":539100},{"d":"1998-12-21","o":37.62,"h":37.62,"l":36,"c":37.25,"v":235400},{"d":"1998-12-22","o":37.5,"h":37.75,"l":36.88,"c":37.56,"v":101000},{"d":"1998-12-23","o":37.44,"h":38,"l":37.25,"c":37.38,"v":194100},{"d":"1998-12-24","o":37.25,"h":37.94,"l":37.19,"c":37.88,"v":18800},{"d":"1998-12-28","o":37.75,"h":38,"l":37.56,"c":37.81,"v":142800},{"d":"1998-12-29","o":37.56,"h":38.25,"l":37.56,"c":38.06,"v":101900},{"d":"1998-12-30","o":38,"h":38.12,"l":37.62,"c":37.69,"v":70200},{"d":"1998-12-31","o":37.38,"h":38.25,"l":37.06,"c":38,"v":141700},{"d":"1999-01-04","o":38.38,"h":38.75,"l":37.12,"c":37.25,"v":110900},{"d":"1999-01-05","o":37.12,"h":38.31,"l":37,"c":38.31,"v":153100},{"d":"1999-01-06","o":38.75,"h":40,"l":38.75,"c":39.38,"v":207600},{"d":"1999-01-07","o":39.38,"h":40.19,"l":38.88,"c":39.75,"v":68700},{"d":"1999-01-08","o":39.69,"h":41.75,"l":39.69,"c":41.75,"v":314100},{"d":"1999-01-11","o":42,"h":42.12,"l":40.5,"c":42.12,"v":206100},{"d":"1999-01-12","o":41.88,"h":42.19,"l":41.62,"c":42,"v":86000},{"d":"1999-01-13","o":41.94,"h":41.94,"l":40.94,"c":41.38,"v":53500},{"d":"1999-01-14","o":41.38,"h":41.38,"l":40.75,"c":40.88,"v":64100},{"d":"1999-01-15","o":41,"h":41.5,"l":40.88,"c":41.12,"v":89400},{"d":"1999-01-19","o":42,"h":43.25,"l":41.94,"c":43.25,"v":163400},{"d":"1999-01-20","o":43.75,"h":45.06,"l":43.75,"c":44.88,"v":130600},{"d":"1999-01-21","o":44.75,"h":44.94,"l":43.06,"c":43.12,"v":37600},{"d":"1999-01-22","o":43.12,"h":44.25,"l":43.06,"c":43.5,"v":81300},{"d":"1999-01-25","o":43.25,"h":43.81,"l":43,"c":43.75,"v":80200},{"d":"1999-01-26","o":43.75,"h":43.94,"l":43.5,"c":43.88,"v":68100},{"d":"1999-01-27","o":44.25,"h":44.38,"l":43.5,"c":44.31,"v":102100},{"d":"1999-01-28","o":44.38,"h":45.25,"l":44.38,"c":44.94,"v":158300},{"d":"1999-01-29","o":45,"h":45,"l":43.69,"c":44.94,"v":493700},{"d":"1999-02-01","o":44.94,"h":45.19,"l":44.12,"c":44.75,"v":46000},{"d":"1999-02-02","o":44.38,"h":44.38,"l":43.12,"c":43.75,"v":64100},{"d":"1999-02-03","o":43.75,"h":45.62,"l":43.75,"c":45.62,"v":85700},{"d":"1999-02-04","o":45.12,"h":45.12,"l":43.62,"c":43.88,"v":52900},{"d":"1999-02-05","o":43.88,"h":43.88,"l":43,"c":43.38,"v":36400},{"d":"1999-02-08","o":43.12,"h":43.19,"l":42.69,"c":43,"v":49500},{"d":"1999-02-09","o":43,"h":43,"l":41.38,"c":41.56,"v":91500},{"d":"1999-02-10","o":41.56,"h":41.81,"l":41.56,"c":41.69,"v":34500},{"d":"1999-02-11","o":41.94,"h":42.62,"l":41.94,"c":42.62,"v":87200},{"d":"1999-02-12","o":42.69,"h":42.69,"l":41.62,"c":42.12,"v":18400},{"d":"1999-02-16","o":42.25,"h":42.25,"l":41.75,"c":42,"v":26600},{"d":"1999-02-17","o":41.75,"h":42,"l":41.19,"c":41.56,"v":46200},{"d":"1999-02-18","o":41.81,"h":42,"l":41.62,"c":42,"v":18400},{"d":"1999-02-19","o":42.25,"h":42.75,"l":42.25,"c":42.38,"v":25100},{"d":"1999-02-22","o":42.5,"h":42.94,"l":42.5,"c":42.62,"v":7400},{"d":"1999-02-23","o":42.5,"h":42.56,"l":41.88,"c":42.25,"v":36500},{"d":"1999-02-24","o":42.31,"h":42.75,"l":41.88,"c":42.75,"v":65700},{"d":"1999-02-25","o":42.5,"h":42.5,"l":41.75,"c":41.81,"v":10900},{"d":"1999-02-26","o":41.94,"h":42.12,"l":41.25,"c":42.12,"v":17100},{"d":"1999-03-01","o":41.88,"h":41.88,"l":41.44,"c":41.5,"v":17300},{"d":"1999-03-02","o":41.75,"h":42.75,"l":41.75,"c":42.44,"v":31700},{"d":"1999-03-03","o":42.06,"h":42.25,"l":41.88,"c":41.88,"v":11300},{"d":"1999-03-04","o":41.75,"h":42.75,"l":41.75,"c":42.75,"v":9300},{"d":"1999-03-05","o":43,"h":43.38,"l":42.75,"c":42.94,"v":130100},{"d":"1999-03-08","o":43,"h":43,"l":42.38,"c":42.62,"v":16200},{"d":"1999-03-09","o":42.62,"h":42.62,"l":41.81,"c":42.12,"v":29800},{"d":"1999-03-10","o":42.25,"h":43,"l":42.06,"c":43,"v":43400},{"d":"1999-03-11","o":43.25,"h":43.25,"l":42.94,"c":43,"v":34000},{"d":"1999-03-12","o":43,"h":43.5,"l":43,"c":43.5,"v":17900},{"d":"1999-03-15","o":43.62,"h":43.75,"l":43.56,"c":43.75,"v":14700},{"d":"1999-03-16","o":43.75,"h":43.88,"l":43.38,"c":43.62,"v":33500},{"d":"1999-03-17","o":43.62,"h":43.62,"l":42.88,"c":43.62,"v":19900},{"d":"1999-03-18","o":43.75,"h":43.88,"l":43.31,"c":43.88,"v":12200},{"d":"1999-03-19","o":43.88,"h":44.5,"l":43.88,"c":44.31,"v":79100},{"d":"1999-03-22","o":44.19,"h":45.25,"l":44.19,"c":44.75,"v":112000},{"d":"1999-03-23","o":44.75,"h":45,"l":44.12,"c":44.56,"v":184100},{"d":"1999-03-24","o":44.69,"h":44.75,"l":44.19,"c":44.38,"v":135300},{"d":"1999-03-25","o":44.38,"h":44.75,"l":44.25,"c":44.38,"v":32500},{"d":"1999-03-26","o":44.44,"h":44.44,"l":44.12,"c":44.25,"v":16400},{"d":"1999-03-29","o":44.5,"h":44.62,"l":44.12,"c":44.19,"v":9700},{"d":"1999-03-30","o":44.31,"h":44.44,"l":43.75,"c":44,"v":50800},{"d":"1999-03-31","o":44.12,"h":44.19,"l":43.5,"c":44,"v":209200},{"d":"1999-04-01","o":44.25,"h":44.44,"l":44.12,"c":44.38,"v":37200},{"d":"1999-04-05","o":44.44,"h":44.5,"l":43.94,"c":44.31,"v":40700},{"d":"1999-04-06","o":44.44,"h":44.44,"l":43.25,"c":43.94,"v":21800},{"d":"1999-04-07","o":43.75,"h":44.5,"l":43.62,"c":44.5,"v":63500},{"d":"1999-04-08","o":44.25,"h":44.88,"l":44.25,"c":44.69,"v":37500},{"d":"1999-04-09","o":44.88,"h":46.25,"l":44.88,"c":46,"v":96700},{"d":"1999-04-12","o":46.12,"h":47,"l":45.62,"c":46.75,"v":103000},{"d":"1999-04-13","o":46.38,"h":47.12,"l":46.19,"c":46.25,"v":27000},{"d":"1999-04-14","o":46.75,"h":47.25,"l":46.12,"c":46.19,"v":244500},{"d":"1999-04-15","o":46,"h":47.62,"l":46,"c":46.81,"v":59600},{"d":"1999-04-16","o":46.75,"h":47,"l":46.12,"c":46.5,"v":22700},{"d":"1999-04-19","o":46.75,"h":47.06,"l":46.62,"c":46.81,"v":37200},{"d":"1999-04-20","o":46.56,"h":46.56,"l":45.94,"c":45.94,"v":73100},{"d":"1999-04-21","o":46,"h":46.19,"l":45.94,"c":46.19,"v":61700},{"d":"1999-04-22","o":46.19,"h":46.38,"l":46,"c":46.25,"v":78200},{"d":"1999-04-23","o":46,"h":47.25,"l":46,"c":47.06,"v":256300},{"d":"1999-04-26","o":47.06,"h":47.25,"l":47,"c":47.25,"v":186800},{"d":"1999-04-27","o":47.25,"h":47.5,"l":47.12,"c":47.44,"v":89800},{"d":"1999-04-28","o":47.44,"h":47.44,"l":47.19,"c":47.19,"v":15400},{"d":"1999-04-29","o":47.31,"h":47.38,"l":47.12,"c":47.38,"v":40900},{"d":"1999-04-30","o":47.38,"h":47.5,"l":47,"c":47.44,"v":103900},{"d":"1999-05-03","o":47.69,"h":47.75,"l":47.5,"c":47.75,"v":83100},{"d":"1999-05-04","o":47.75,"h":48.38,"l":47.56,"c":48.25,"v":63600},{"d":"1999-05-05","o":48.38,"h":49,"l":48.38,"c":48.81,"v":61500},{"d":"1999-05-06","o":48.56,"h":48.75,"l":48,"c":48.75,"v":33700},{"d":"1999-05-07","o":48.75,"h":49.06,"l":48.75,"c":49,"v":71000},{"d":"1999-05-10","o":49.12,"h":49.62,"l":49.12,"c":49.44,"v":63800},{"d":"1999-05-11","o":49.5,"h":49.75,"l":49.38,"c":49.44,"v":76300},{"d":"1999-05-12","o":49.19,"h":50.25,"l":48.25,"c":50.25,"v":162900},{"d":"1999-05-13","o":50.25,"h":50.25,"l":49.75,"c":49.75,"v":42300},{"d":"1999-05-14","o":49.88,"h":49.88,"l":48.5,"c":49,"v":55100},{"d":"1999-05-17","o":49.12,"h":49.62,"l":49,"c":49.5,"v":29500},{"d":"1999-05-18","o":49.5,"h":49.88,"l":49.31,"c":49.44,"v":110800},{"d":"1999-05-19","o":49.44,"h":49.44,"l":47.5,"c":48.75,"v":68100},{"d":"1999-05-20","o":48.75,"h":49.5,"l":48.56,"c":49.38,"v":81700},{"d":"1999-05-21","o":49.62,"h":49.75,"l":48.75,"c":48.75,"v":159400},{"d":"1999-05-24","o":48.75,"h":49.25,"l":48.38,"c":48.81,"v":34000},{"d":"1999-05-25","o":49.06,"h":49.25,"l":48.62,"c":48.88,"v":8600},{"d":"1999-05-26","o":49,"h":49,"l":47.69,"c":47.75,"v":121400},{"d":"1999-05-27","o":47.56,"h":47.94,"l":47.12,"c":47.25,"v":89100},{"d":"1999-05-28","o":47.5,"h":48.25,"l":47.5,"c":48.25,"v":90000},{"d":"1999-06-01","o":48.25,"h":48.25,"l":47.56,"c":47.69,"v":20400},{"d":"1999-06-02","o":47.69,"h":49,"l":47.69,"c":49,"v":68500},{"d":"1999-06-03","o":49,"h":49,"l":48.31,"c":48.62,"v":192100},{"d":"1999-06-04","o":48.62,"h":49.25,"l":48.5,"c":48.88,"v":44200},{"d":"1999-06-07","o":48.94,"h":49,"l":48.5,"c":48.5,"v":53500},{"d":"1999-06-08","o":48.5,"h":48.56,"l":47.31,"c":47.75,"v":32700},{"d":"1999-06-09","o":47.88,"h":48,"l":47.25,"c":47.62,"v":79900},{"d":"1999-06-10","o":47.12,"h":47.69,"l":47.12,"c":47.38,"v":69300},{"d":"1999-06-11","o":47.25,"h":48.5,"l":47.25,"c":48.44,"v":21900},{"d":"1999-06-14","o":48.44,"h":48.75,"l":48.25,"c":48.56,"v":88500},{"d":"1999-06-15","o":48.56,"h":49,"l":48.56,"c":49,"v":106800},{"d":"1999-06-16","o":49.25,"h":49.5,"l":49.12,"c":49.5,"v":42300},{"d":"1999-06-17","o":49.5,"h":49.5,"l":48.62,"c":48.75,"v":10200},{"d":"1999-06-18","o":48.75,"h":49.25,"l":48.5,"c":49.25,"v":61900},{"d":"1999-06-21","o":49.5,"h":50,"l":49.12,"c":50,"v":64100},{"d":"1999-06-22","o":50,"h":50.5,"l":49.88,"c":50.06,"v":81500},{"d":"1999-06-23","o":50.31,"h":50.31,"l":49.62,"c":49.88,"v":26000},{"d":"1999-06-24","o":50.5,"h":51.62,"l":50,"c":51.5,"v":175400},{"d":"1999-06-25","o":51.5,"h":51.62,"l":51,"c":51.5,"v":140000},{"d":"1999-06-28","o":52,"h":52.5,"l":52,"c":52.12,"v":73800},{"d":"1999-06-29","o":52.19,"h":52.75,"l":52.19,"c":52.75,"v":41700},{"d":"1999-06-30","o":52.88,"h":53.5,"l":52.44,"c":53.5,"v":109600},{"d":"1999-07-01","o":53.5,"h":54.19,"l":53.06,"c":54.19,"v":86900},{"d":"1999-07-02","o":54,"h":54.5,"l":54,"c":54.5,"v":48600},{"d":"1999-07-06","o":54.75,"h":56,"l":54.75,"c":55.5,"v":200900},{"d":"1999-07-07","o":55.44,"h":55.44,"l":54.31,"c":54.38,"v":38600},{"d":"1999-07-08","o":54.12,"h":54.19,"l":53.12,"c":53.56,"v":208600},{"d":"1999-07-09","o":53.69,"h":54.25,"l":53.69,"c":54.19,"v":102600},{"d":"1999-07-12","o":54.12,"h":54.12,"l":53.5,"c":53.75,"v":85100},{"d":"1999-07-13","o":53.75,"h":54.88,"l":53.38,"c":54.88,"v":115300},{"d":"1999-07-14","o":55,"h":55.12,"l":54.44,"c":54.81,"v":46200},{"d":"1999-07-15","o":54.94,"h":55.62,"l":54.88,"c":55.62,"v":56500},{"d":"1999-07-16","o":55.88,"h":56.5,"l":55.44,"c":56.5,"v":107100},{"d":"1999-07-19","o":56.75,"h":56.94,"l":56.5,"c":56.75,"v":58200},{"d":"1999-07-20","o":56.75,"h":58.62,"l":56.75,"c":56.75,"v":262100},{"d":"1999-07-21","o":57.25,"h":57.44,"l":56.94,"c":57.44,"v":102600},{"d":"1999-07-22","o":57.69,"h":57.88,"l":56.62,"c":57.25,"v":117000},{"d":"1999-07-23","o":57,"h":57.31,"l":56,"c":56.88,"v":85700},{"d":"1999-07-26","o":57,"h":57,"l":56.75,"c":56.75,"v":45100},{"d":"1999-07-27","o":56.12,"h":56.94,"l":56.12,"c":56.81,"v":66500},{"d":"1999-07-28","o":56.88,"h":56.88,"l":56,"c":56.12,"v":87400},{"d":"1999-07-29","o":56.38,"h":56.38,"l":54.94,"c":55.38,"v":109600},{"d":"1999-07-30","o":55.5,"h":55.88,"l":55.44,"c":55.5,"v":69700},{"d":"1999-08-02","o":55.38,"h":55.94,"l":55.38,"c":55.88,"v":137300},{"d":"1999-08-03","o":55.88,"h":56,"l":54.75,"c":55.38,"v":77800},{"d":"1999-08-04","o":55.38,"h":55.38,"l":53.88,"c":53.88,"v":127300},{"d":"1999-08-05","o":53.88,"h":54.75,"l":53.38,"c":54.75,"v":206500},{"d":"1999-08-06","o":55,"h":55.25,"l":54.75,"c":54.94,"v":42400},{"d":"1999-08-09","o":54.81,"h":55.5,"l":54.31,"c":55.38,"v":104500},{"d":"1999-08-10","o":55.38,"h":55.38,"l":52.56,"c":53.25,"v":152300},{"d":"1999-08-11","o":53.38,"h":53.5,"l":52.62,"c":53.5,"v":71100},{"d":"1999-08-12","o":53.75,"h":54.25,"l":53.62,"c":54.06,"v":63700},{"d":"1999-08-13","o":54.12,"h":54.62,"l":53.88,"c":54.62,"v":110000},{"d":"1999-08-16","o":54.5,"h":54.75,"l":54.12,"c":54.75,"v":118700},{"d":"1999-08-17","o":55,"h":56.38,"l":55,"c":56.38,"v":145000},{"d":"1999-08-18","o":56.62,"h":56.69,"l":55.38,"c":55.5,"v":120800},{"d":"1999-08-19","o":55.5,"h":55.5,"l":54,"c":55.38,"v":101500},{"d":"1999-08-20","o":55.38,"h":55.88,"l":55,"c":55,"v":141400},{"d":"1999-08-23","o":55.12,"h":55.38,"l":54.75,"c":55.12,"v":127900},{"d":"1999-08-24","o":55.75,"h":56.12,"l":55.56,"c":55.88,"v":103400},{"d":"1999-08-25","o":56,"h":56.25,"l":55.75,"c":56.25,"v":81400},{"d":"1999-08-26","o":56.25,"h":56.75,"l":55.81,"c":56.75,"v":165100},{"d":"1999-08-27","o":56.75,"h":57.19,"l":56,"c":56.5,"v":168600},{"d":"1999-08-30","o":56.62,"h":56.62,"l":55.88,"c":56.19,"v":45100},{"d":"1999-08-31","o":56.25,"h":56.62,"l":56.25,"c":56.31,"v":58900},{"d":"1999-09-01","o":56.56,"h":57.19,"l":56.31,"c":56.5,"v":122100},{"d":"1999-09-02","o":57,"h":57,"l":56.12,"c":56.19,"v":68400},{"d":"1999-09-03","o":56.44,"h":57.38,"l":56.38,"c":57.38,"v":41900},{"d":"1999-09-07","o":57.5,"h":59.5,"l":57.5,"c":58.44,"v":277000},{"d":"1999-09-08","o":59.25,"h":59.88,"l":58.75,"c":59,"v":194700},{"d":"1999-09-09","o":59.12,"h":60.62,"l":59.12,"c":60,"v":317200},{"d":"1999-09-10","o":60.88,"h":61.12,"l":59.75,"c":59.81,"v":198500},{"d":"1999-09-13","o":59.81,"h":60.38,"l":59.62,"c":59.88,"v":95000},{"d":"1999-09-14","o":60,"h":60,"l":59.31,"c":59.38,"v":71300},{"d":"1999-09-15","o":59.38,"h":60.25,"l":59.38,"c":60.12,"v":299900},{"d":"1999-09-16","o":60.25,"h":60.38,"l":59.12,"c":59.81,"v":47700},{"d":"1999-09-17","o":60,"h":60.75,"l":59.81,"c":60.69,"v":55700},{"d":"1999-09-20","o":61.38,"h":62.62,"l":61.38,"c":62.44,"v":98600},{"d":"1999-09-21","o":62.38,"h":62.38,"l":61.12,"c":61.12,"v":42600},{"d":"1999-09-22","o":61.12,"h":61.12,"l":60.62,"c":61.06,"v":51700},{"d":"1999-09-23","o":61.06,"h":63.19,"l":61,"c":62.38,"v":167000},{"d":"1999-09-24","o":62.62,"h":62.62,"l":61.12,"c":61.81,"v":130300},{"d":"1999-09-27","o":62.06,"h":64.12,"l":61.88,"c":63.75,"v":277800},{"d":"1999-09-28","o":64,"h":64,"l":62.62,"c":63.06,"v":89300},{"d":"1999-09-29","o":63.25,"h":66.88,"l":63.25,"c":66.5,"v":202000},{"d":"1999-09-30","o":66.75,"h":68,"l":66.19,"c":68,"v":298500},{"d":"1999-10-01","o":68.19,"h":68.19,"l":66.31,"c":67.81,"v":132400},{"d":"1999-10-04","o":68.25,"h":73.62,"l":68.25,"c":73.25,"v":531200},{"d":"1999-10-05","o":73,"h":73.12,"l":71.38,"c":72.5,"v":333300},{"d":"1999-10-06","o":72.75,"h":76.5,"l":72.06,"c":76.5,"v":387300},{"d":"1999-10-07","o":76.88,"h":77.88,"l":74.12,"c":75.75,"v":264400},{"d":"1999-10-08","o":75.75,"h":75.75,"l":73.81,"c":74.69,"v":129100},{"d":"1999-10-11","o":74.75,"h":79.69,"l":73.88,"c":79.56,"v":184700},{"d":"1999-10-12","o":79.62,"h":83.38,"l":78,"c":83.38,"v":480100},{"d":"1999-10-13","o":83.31,"h":83.38,"l":81.5,"c":82.69,"v":233300},{"d":"1999-10-14","o":83,"h":83.5,"l":80.12,"c":81.12,"v":238500},{"d":"1999-10-15","o":80.5,"h":83.06,"l":79.5,"c":82,"v":242700},{"d":"1999-10-18","o":81.88,"h":83.12,"l":80.88,"c":81.94,"v":406000},{"d":"1999-10-19","o":82.75,"h":84.25,"l":82.75,"c":82.94,"v":181900},{"d":"1999-10-20","o":82.94,"h":84.88,"l":82,"c":84.5,"v":403200},{"d":"1999-10-21","o":84.56,"h":84.56,"l":83.12,"c":83.25,"v":188500},{"d":"1999-10-22","o":83.88,"h":86.75,"l":83.88,"c":86.62,"v":212200},{"d":"1999-10-25","o":87.38,"h":87.75,"l":85.5,"c":85.69,"v":298300},{"d":"1999-10-26","o":85,"h":86.5,"l":85,"c":85.75,"v":312600},{"d":"1999-10-27","o":86,"h":86.12,"l":85.38,"c":85.5,"v":164500},{"d":"1999-10-28","o":86,"h":87.38,"l":85.5,"c":87.12,"v":372400},{"d":"1999-10-29","o":87.5,"h":88.75,"l":87.5,"c":88.5,"v":338300},{"d":"1999-11-01","o":88.75,"h":88.88,"l":87.88,"c":88.38,"v":455300},{"d":"1999-11-02","o":88.62,"h":89.5,"l":88.25,"c":88.69,"v":328300},{"d":"1999-11-03","o":88.88,"h":90.31,"l":88.5,"c":90,"v":204200},{"d":"1999-11-04","o":91,"h":91.69,"l":90.5,"c":91.5,"v":330600},{"d":"1999-11-05","o":91.75,"h":93.75,"l":91.75,"c":93.06,"v":292200},{"d":"1999-11-08","o":93.31,"h":93.38,"l":92.75,"c":92.94,"v":116600},{"d":"1999-11-09","o":93.12,"h":93.25,"l":91.5,"c":92,"v":233800},{"d":"1999-11-10","o":92.38,"h":93.25,"l":92.12,"c":93.25,"v":167000},{"d":"1999-11-11","o":93.5,"h":95.06,"l":93.5,"c":95.06,"v":180700},{"d":"1999-11-12","o":94.75,"h":95.5,"l":93.44,"c":95.38,"v":244400},{"d":"1999-11-15","o":97.5,"h":104,"l":97.5,"c":103.5,"v":745700},{"d":"1999-11-16","o":106,"h":106.25,"l":103,"c":105.62,"v":421900},{"d":"1999-11-17","o":106.25,"h":106.81,"l":101.5,"c":101.69,"v":215000},{"d":"1999-11-18","o":102.5,"h":102.94,"l":101.38,"c":101.5,"v":192200},{"d":"1999-11-19","o":101.62,"h":103.75,"l":101.62,"c":103.75,"v":189400},{"d":"1999-11-22","o":104.75,"h":105.06,"l":102.88,"c":104.81,"v":300100},{"d":"1999-11-23","o":105.88,"h":106.5,"l":105,"c":106.5,"v":281900},{"d":"1999-11-24","o":107.25,"h":112.75,"l":107.25,"c":112.75,"v":336000},{"d":"1999-11-26","o":113.75,"h":115.81,"l":113.38,"c":115.25,"v":209500},{"d":"1999-11-29","o":117.25,"h":125.75,"l":116.69,"c":120.5,"v":740800},{"d":"1999-11-30","o":121,"h":121.12,"l":118.12,"c":118.88,"v":408500},{"d":"1999-12-01","o":119.12,"h":119.12,"l":113.5,"c":114.44,"v":408700},{"d":"1999-12-02","o":114.94,"h":116.62,"l":110.25,"c":110.31,"v":353600},{"d":"1999-12-03","o":111,"h":115.5,"l":109.62,"c":110.75,"v":457600},{"d":"1999-12-06","o":111.75,"h":113.5,"l":111.12,"c":111.5,"v":355300},{"d":"1999-12-07","o":112.25,"h":113.5,"l":110.88,"c":111,"v":152400},{"d":"1999-12-08","o":111.62,"h":112.5,"l":107.38,"c":107.75,"v":307200},{"d":"1999-12-09","o":107.62,"h":108.25,"l":104.25,"c":104.75,"v":282100},{"d":"1999-12-10","o":105.75,"h":106,"l":102.25,"c":104,"v":267000},{"d":"1999-12-13","o":104.5,"h":104.5,"l":98.75,"c":100.25,"v":482000},{"d":"1999-12-14","o":101.75,"h":106.38,"l":100.62,"c":103.56,"v":466100},{"d":"1999-12-15","o":104.38,"h":107,"l":104,"c":106.5,"v":318800},{"d":"1999-12-16","o":107,"h":107.5,"l":97.5,"c":102.38,"v":493800},{"d":"1999-12-17","o":102.12,"h":102.12,"l":95.5,"c":98.25,"v":483800},{"d":"1999-12-20","o":98,"h":103.38,"l":97.5,"c":102.88,"v":392300},{"d":"1999-12-21","o":103.5,"h":104.12,"l":102.38,"c":104,"v":222600},{"d":"1999-12-22","o":103.5,"h":103.5,"l":101.62,"c":101.94,"v":177900},{"d":"1999-12-23","o":102.31,"h":102.38,"l":99.12,"c":99.88,"v":146700},{"d":"1999-12-27","o":100.25,"h":101,"l":100.06,"c":100.38,"v":136300},{"d":"1999-12-28","o":100.12,"h":100.75,"l":98.88,"c":98.94,"v":236600},{"d":"1999-12-29","o":99.12,"h":99.31,"l":98.25,"c":98.75,"v":145000},{"d":"1999-12-30","o":99.5,"h":103.25,"l":99.5,"c":100.94,"v":167900},{"d":"1999-12-31","o":101.31,"h":102.25,"l":100.88,"c":100.94,"v":78600},{"d":"2000-01-03","o":102.25,"h":102.94,"l":99.31,"c":100.38,"v":238700},{"d":"2000-01-04","o":100,"h":100.06,"l":92.62,"c":94.25,"v":373400},{"d":"2000-01-05","o":94.25,"h":94.25,"l":86.75,"c":87,"v":401800},{"d":"2000-01-06","o":87,"h":87,"l":79.38,"c":81.25,"v":436600},{"d":"2000-01-07","o":82,"h":90.62,"l":81.75,"c":89,"v":778900},{"d":"2000-01-10","o":92,"h":98,"l":91.75,"c":98,"v":344700},{"d":"2000-01-11","o":98.5,"h":98.5,"l":91.75,"c":94.5,"v":395800},{"d":"2000-01-12","o":95.5,"h":95.62,"l":89.75,"c":93,"v":463700},{"d":"2000-01-13","o":93.62,"h":95.62,"l":90.5,"c":93.44,"v":326900},{"d":"2000-01-14","o":94.38,"h":94.88,"l":91.38,"c":92.38,"v":147800},{"d":"2000-01-18","o":92.25,"h":97.5,"l":92.25,"c":97.44,"v":654200},{"d":"2000-01-19","o":98.44,"h":101.62,"l":98.06,"c":98.94,"v":287900},{"d":"2000-01-20","o":99.12,"h":101.5,"l":99.12,"c":100,"v":280600},{"d":"2000-01-21","o":100,"h":102.75,"l":100,"c":102.75,"v":251400},{"d":"2000-01-24","o":103.5,"h":104,"l":101,"c":101.88,"v":217300},{"d":"2000-01-25","o":102.88,"h":102.88,"l":98.12,"c":99,"v":538100},{"d":"2000-01-26","o":100,"h":101.88,"l":99.69,"c":100.88,"v":256400},{"d":"2000-01-27","o":86,"h":87,"l":74,"c":75.62,"v":3000400},{"d":"2000-01-28","o":75.88,"h":79.94,"l":69.5,"c":71.88,"v":1290900},{"d":"2000-01-31","o":65,"h":68.25,"l":60,"c":67,"v":2250600},{"d":"2000-02-01","o":66.12,"h":69.25,"l":66,"c":67.62,"v":697800},{"d":"2000-02-02","o":69.5,"h":70.75,"l":68.25,"c":70.5,"v":524100},{"d":"2000-02-03","o":69.5,"h":70.25,"l":63,"c":68,"v":676500},{"d":"2000-02-04","o":68.19,"h":68.75,"l":64.25,"c":65.25,"v":524300},{"d":"2000-02-07","o":65.25,"h":66,"l":62,"c":63,"v":375500},{"d":"2000-02-08","o":63,"h":64.75,"l":62.56,"c":62.94,"v":671000},{"d":"2000-02-09","o":63.5,"h":63.75,"l":61.06,"c":61.88,"v":434600},{"d":"2000-02-10","o":64,"h":64.5,"l":60.75,"c":61.5,"v":776500},{"d":"2000-02-11","o":61.5,"h":62,"l":57.88,"c":59.38,"v":566700},{"d":"2000-02-14","o":59.75,"h":59.88,"l":55.69,"c":56.19,"v":751900},{"d":"2000-02-15","o":56.25,"h":58,"l":52.94,"c":56.12,"v":830100},{"d":"2000-02-16","o":57,"h":63.94,"l":56.81,"c":61,"v":917100},{"d":"2000-02-17","o":62.5,"h":66.5,"l":62,"c":66.5,"v":488400},{"d":"2000-02-18","o":66.25,"h":66.25,"l":59.62,"c":61.62,"v":497300},{"d":"2000-02-22","o":62.62,"h":63,"l":60.38,"c":62.75,"v":348700},{"d":"2000-02-23","o":63.5,"h":64.88,"l":63,"c":64.38,"v":508900},{"d":"2000-02-24","o":64.25,"h":65.62,"l":63.56,"c":65,"v":465500},{"d":"2000-02-25","o":64.88,"h":68.94,"l":63.5,"c":68.25,"v":348800},{"d":"2000-02-28","o":68.25,"h":68.75,"l":66.25,"c":68.38,"v":234300},{"d":"2000-02-29","o":68.12,"h":68.19,"l":66,"c":66.94,"v":202000},{"d":"2000-03-01","o":68.25,"h":69,"l":67.25,"c":68,"v":422700},{"d":"2000-03-02","o":67.75,"h":68.62,"l":66.12,"c":67,"v":350700},{"d":"2000-03-03","o":67.62,"h":68.5,"l":66.5,"c":67.88,"v":397000},{"d":"2000-03-06","o":68.5,"h":70.12,"l":66.62,"c":66.88,"v":273000},{"d":"2000-03-07","o":67.38,"h":67.38,"l":63.81,"c":64.38,"v":190000},{"d":"2000-03-08","o":64.38,"h":65.62,"l":63,"c":63.56,"v":194400},{"d":"2000-03-09","o":64.31,"h":64.5,"l":62,"c":64.06,"v":333200},{"d":"2000-03-10","o":65.12,"h":69,"l":64.62,"c":69,"v":501500},{"d":"2000-03-13","o":67.75,"h":68.75,"l":66.19,"c":67.69,"v":264700},{"d":"2000-03-14","o":68,"h":68.5,"l":66.5,"c":66.75,"v":219100},{"d":"2000-03-15","o":66.75,"h":67.19,"l":65.38,"c":65.38,"v":340600},{"d":"2000-03-16","o":65.12,"h":66.44,"l":65,"c":65.75,"v":202300},{"d":"2000-03-17","o":65.75,"h":68.44,"l":65.12,"c":67.75,"v":131800},{"d":"2000-03-20","o":67.38,"h":67.69,"l":66.75,"c":67.25,"v":176700},{"d":"2000-03-21","o":67.25,"h":67.25,"l":65.19,"c":65.75,"v":224100},{"d":"2000-03-22","o":65.5,"h":65.75,"l":63.81,"c":65.38,"v":208300},{"d":"2000-03-23","o":64.75,"h":66.12,"l":64.25,"c":64.38,"v":204800},{"d":"2000-03-24","o":66.25,"h":68,"l":66,"c":66.25,"v":207900},{"d":"2000-03-27","o":66.75,"h":66.75,"l":64.25,"c":65.25,"v":184300},{"d":"2000-03-28","o":65,"h":66.94,"l":64.38,"c":65.62,"v":211700},{"d":"2000-03-29","o":65.62,"h":69.75,"l":65.38,"c":68.94,"v":402200},{"d":"2000-03-30","o":68.88,"h":70.94,"l":68.5,"c":70.25,"v":547400},{"d":"2000-03-31","o":70.25,"h":71.5,"l":70,"c":71,"v":385600},{"d":"2000-04-03","o":70.5,"h":71.25,"l":69.56,"c":70.25,"v":359000},{"d":"2000-04-04","o":70.75,"h":72.5,"l":67.75,"c":70.38,"v":316500},{"d":"2000-04-05","o":70,"h":70.38,"l":68,"c":69,"v":266200},{"d":"2000-04-06","o":68.88,"h":69.25,"l":67.75,"c":69.25,"v":230800},{"d":"2000-04-07","o":70,"h":70,"l":68.25,"c":69.25,"v":210900},{"d":"2000-04-10","o":70.25,"h":70.31,"l":68.5,"c":69.19,"v":133300},{"d":"2000-04-11","o":69.44,"h":69.44,"l":66,"c":66.38,"v":182300},{"d":"2000-04-12","o":66.25,"h":66.44,"l":64.38,"c":64.88,"v":136800},{"d":"2000-04-13","o":64.88,"h":65,"l":63.5,"c":64,"v":163600},{"d":"2000-04-14","o":63.75,"h":63.75,"l":59.5,"c":60.06,"v":251100},{"d":"2000-04-17","o":59.62,"h":59.69,"l":56,"c":57,"v":301900},{"d":"2000-04-18","o":57,"h":61.25,"l":56.88,"c":59.75,"v":521400},{"d":"2000-04-19","o":61,"h":63.31,"l":60.62,"c":61.62,"v":123900},{"d":"2000-04-20","o":61.62,"h":61.62,"l":59.88,"c":60.88,"v":155400},{"d":"2000-04-24","o":60.88,"h":61.25,"l":59.75,"c":60.62,"v":238600},{"d":"2000-04-25","o":61.62,"h":63,"l":61.12,"c":62.69,"v":223100},{"d":"2000-04-26","o":64,"h":64.5,"l":63,"c":63.06,"v":301600},{"d":"2000-04-27","o":63.06,"h":63.06,"l":61,"c":61.25,"v":293000},{"d":"2000-04-28","o":61.75,"h":61.88,"l":60,"c":60.06,"v":321200},{"d":"2000-05-01","o":60.5,"h":62.88,"l":60.25,"c":62.69,"v":442600},{"d":"2000-05-02","o":62.75,"h":63.38,"l":61.12,"c":62.38,"v":352000},{"d":"2000-05-03","o":63,"h":63,"l":61.75,"c":62.12,"v":296300},{"d":"2000-05-04","o":62.12,"h":65.75,"l":61.75,"c":65.12,"v":195400},{"d":"2000-05-05","o":66.12,"h":66.5,"l":64.81,"c":65.56,"v":230600},{"d":"2000-05-08","o":66,"h":66.12,"l":64.31,"c":64.62,"v":168600},{"d":"2000-05-09","o":64.88,"h":66.06,"l":64.88,"c":65.31,"v":158000},{"d":"2000-05-10","o":65.31,"h":67.38,"l":63.5,"c":63.56,"v":260000},{"d":"2000-05-11","o":63.5,"h":66.88,"l":63.5,"c":66.31,"v":160000},{"d":"2000-05-12","o":66.44,"h":68.38,"l":66.44,"c":67.69,"v":185100},{"d":"2000-05-15","o":67.56,"h":67.94,"l":66.62,"c":67.88,"v":142600},{"d":"2000-05-16","o":67.88,"h":68.5,"l":66.25,"c":66.5,"v":114200},{"d":"2000-05-17","o":66.75,"h":67,"l":64.88,"c":65.25,"v":79700},{"d":"2000-05-18","o":65,"h":65.25,"l":64.38,"c":64.88,"v":81800},{"d":"2000-05-19","o":64.62,"h":64.62,"l":61.5,"c":61.88,"v":160100},{"d":"2000-05-22","o":61.75,"h":61.88,"l":59.12,"c":61.88,"v":484900},{"d":"2000-05-23","o":61.62,"h":62.62,"l":60.38,"c":60.62,"v":91700},{"d":"2000-05-24","o":61,"h":62.06,"l":60.38,"c":61.5,"v":138400},{"d":"2000-05-25","o":61.38,"h":63.38,"l":61.25,"c":61.81,"v":73100},{"d":"2000-05-26","o":62,"h":62.44,"l":61,"c":62,"v":56400},{"d":"2000-05-30","o":62.38,"h":64.56,"l":62.12,"c":63.5,"v":101900},{"d":"2000-05-31","o":64,"h":64,"l":62.12,"c":62.25,"v":76800},{"d":"2000-06-01","o":62.5,"h":64.38,"l":62.38,"c":64.38,"v":93200},{"d":"2000-06-02","o":65.12,"h":66,"l":64.38,"c":66,"v":86900},{"d":"2000-06-05","o":66,"h":66.81,"l":66,"c":66.81,"v":106000},{"d":"2000-06-06","o":66.81,"h":67.81,"l":66.5,"c":67.5,"v":78900},{"d":"2000-06-07","o":67.5,"h":67.5,"l":65.69,"c":66.75,"v":40700},{"d":"2000-06-08","o":67,"h":67,"l":65.62,"c":66.62,"v":81300},{"d":"2000-06-09","o":66.81,"h":69.75,"l":66.81,"c":69.75,"v":98900},{"d":"2000-06-12","o":69.5,"h":69.56,"l":67.75,"c":68.06,"v":49700},{"d":"2000-06-13","o":68.19,"h":68.5,"l":67.25,"c":67.56,"v":69400},{"d":"2000-06-14","o":67.81,"h":68,"l":65.38,"c":65.62,"v":102600},{"d":"2000-06-15","o":65.88,"h":66.5,"l":65.38,"c":65.62,"v":58600},{"d":"2000-06-16","o":65,"h":67.25,"l":64.44,"c":66.88,"v":65700},{"d":"2000-06-19","o":67.25,"h":67.5,"l":66.12,"c":67.12,"v":90900},{"d":"2000-06-20","o":67.12,"h":67.75,"l":64.5,"c":65.12,"v":51700},{"d":"2000-06-21","o":65.38,"h":65.38,"l":62,"c":62.02,"v":106200},{"d":"2000-06-22","o":62.38,"h":66.25,"l":62.25,"c":64.62,"v":226800},{"d":"2000-06-23","o":64.38,"h":65.25,"l":62.75,"c":63.25,"v":85300},{"d":"2000-06-26","o":63.12,"h":63.88,"l":62.25,"c":62.81,"v":61300},{"d":"2000-06-27","o":62.56,"h":64.25,"l":62.56,"c":62.95,"v":237600},{"d":"2000-06-28","o":63.19,"h":63.75,"l":61.88,"c":62.05,"v":40000},{"d":"2000-06-29","o":62.38,"h":62.44,"l":60,"c":60,"v":221800},{"d":"2000-06-30","o":60.5,"h":63,"l":60.31,"c":63,"v":157100},{"d":"2000-07-03","o":63.38,"h":63.38,"l":61.19,"c":62.06,"v":37100},{"d":"2000-07-05","o":61.81,"h":62.31,"l":60.88,"c":61.12,"v":34800},{"d":"2000-07-06","o":61.25,"h":61.44,"l":60.75,"c":60.88,"v":69700},{"d":"2000-07-07","o":61.12,"h":61.88,"l":61,"c":61.75,"v":120800},{"d":"2000-07-10","o":61.88,"h":62.88,"l":61.5,"c":62.62,"v":85000},{"d":"2000-07-11","o":64,"h":65.62,"l":64,"c":65.08,"v":149600},{"d":"2000-07-12","o":65.38,"h":66.12,"l":64.12,"c":64.77,"v":295000},{"d":"2000-07-13","o":65,"h":65,"l":63.44,"c":63.88,"v":90700},{"d":"2000-07-14","o":64.38,"h":65.81,"l":63.94,"c":65.02,"v":118300},{"d":"2000-07-17","o":65.88,"h":65.88,"l":65,"c":65.06,"v":191400},{"d":"2000-07-18","o":66,"h":66,"l":63.5,"c":64,"v":225400},{"d":"2000-07-19","o":64.25,"h":67.38,"l":64.25,"c":66.55,"v":218500},{"d":"2000-07-20","o":67.25,"h":70.12,"l":67.25,"c":69.88,"v":217800},{"d":"2000-07-21","o":70.5,"h":70.5,"l":67.12,"c":68.81,"v":102900},{"d":"2000-07-24","o":69.12,"h":69.38,"l":66.62,"c":68.48,"v":143300},{"d":"2000-07-25","o":68.5,"h":68.88,"l":66.94,"c":68.88,"v":96600},{"d":"2000-07-26","o":70.12,"h":70.12,"l":67,"c":67.89,"v":74900},{"d":"2000-07-27","o":67.94,"h":67.94,"l":66.88,"c":67.61,"v":150700},{"d":"2000-07-28","o":67.69,"h":67.94,"l":66.94,"c":67.06,"v":106200},{"d":"2000-07-31","o":67.88,"h":68.38,"l":67.19,"c":68,"v":141200},{"d":"2000-08-01","o":68.25,"h":68.62,"l":67.38,"c":67.81,"v":81500},{"d":"2000-08-02","o":68,"h":68.88,"l":67.94,"c":68.25,"v":79100},{"d":"2000-08-03","o":68.25,"h":68.81,"l":67.56,"c":68,"v":129800},{"d":"2000-08-04","o":68.25,"h":68.38,"l":67.75,"c":68,"v":216800},{"d":"2000-08-07","o":67.5,"h":68,"l":67.12,"c":68,"v":67600},{"d":"2000-08-08","o":68.38,"h":69.94,"l":68.25,"c":68.81,"v":134400},{"d":"2000-08-09","o":68.81,"h":68.81,"l":67.12,"c":67.25,"v":61900},{"d":"2000-08-10","o":67.62,"h":69.38,"l":66.88,"c":69.12,"v":142200},{"d":"2000-08-11","o":69.38,"h":69.38,"l":68.25,"c":68.25,"v":84100},{"d":"2000-08-14","o":68.38,"h":68.88,"l":67.25,"c":67.88,"v":56200},{"d":"2000-08-15","o":67.62,"h":70.12,"l":67.62,"c":69.56,"v":72500},{"d":"2000-08-16","o":69.38,"h":70.25,"l":68.31,"c":68.81,"v":208900},{"d":"2000-08-17","o":69,"h":71.62,"l":68.75,"c":71.12,"v":122700},{"d":"2000-08-18","o":71.38,"h":74.5,"l":71.38,"c":72.81,"v":226200},{"d":"2000-08-21","o":72.88,"h":74.25,"l":72.5,"c":73.88,"v":148300},{"d":"2000-08-22","o":74.5,"h":78,"l":74,"c":76.75,"v":239500},{"d":"2000-08-23","o":76.12,"h":76.25,"l":73.75,"c":74.5,"v":81200},{"d":"2000-08-24","o":74.25,"h":74.25,"l":72.81,"c":73.94,"v":57700},{"d":"2000-08-25","o":73.81,"h":73.94,"l":73.12,"c":73.31,"v":58000},{"d":"2000-08-28","o":73.19,"h":73.31,"l":72.31,"c":73,"v":60500},{"d":"2000-08-29","o":72.88,"h":73.12,"l":70.98,"c":70.98,"v":87600},{"d":"2000-08-30","o":71.25,"h":73.25,"l":71.25,"c":73.12,"v":133400},{"d":"2000-08-31","o":73,"h":74.19,"l":72.75,"c":73.56,"v":56700},{"d":"2000-09-01","o":73.5,"h":73.5,"l":71.62,"c":73.31,"v":96800},{"d":"2000-09-05","o":73.62,"h":75.62,"l":73.25,"c":74.62,"v":107000},{"d":"2000-09-06","o":75.12,"h":75.25,"l":73.81,"c":75,"v":109400},{"d":"2000-09-07","o":74.88,"h":75.25,"l":73,"c":73.69,"v":270400},{"d":"2000-09-08","o":73.56,"h":75.12,"l":72.44,"c":75,"v":166000},{"d":"2000-09-11","o":74.88,"h":75.94,"l":73.38,"c":73.5,"v":166700},{"d":"2000-09-12","o":75,"h":75.75,"l":74.56,"c":75,"v":95100},{"d":"2000-09-13","o":74.75,"h":74.81,"l":72.62,"c":73.5,"v":152700},{"d":"2000-09-14","o":73.62,"h":75.56,"l":73.62,"c":75.12,"v":194200},{"d":"2000-09-15","o":74.88,"h":75.75,"l":74.62,"c":75.31,"v":105800},{"d":"2000-09-18","o":75,"h":75.88,"l":74.94,"c":75.5,"v":182300},{"d":"2000-09-19","o":76,"h":76.25,"l":73.62,"c":73.69,"v":369000},{"d":"2000-09-20","o":73.56,"h":73.75,"l":68.88,"c":69.56,"v":394400},{"d":"2000-09-21","o":70.5,"h":70.5,"l":66.5,"c":67.44,"v":398300},{"d":"2000-09-22","o":67,"h":68.38,"l":65.88,"c":67.62,"v":151300},{"d":"2000-09-25","o":68.12,"h":70.09,"l":68.12,"c":69.46,"v":104700},{"d":"2000-09-26","o":70,"h":71.25,"l":69.35,"c":69.45,"v":262100},{"d":"2000-09-27","o":69.4,"h":69.85,"l":68.29,"c":68.49,"v":93500},{"d":"2000-09-28","o":68.75,"h":71.46,"l":68.75,"c":71.33,"v":126800},{"d":"2000-09-29","o":70.95,"h":71.99,"l":70,"c":70,"v":102700},{"d":"2000-10-02","o":70.5,"h":70.6,"l":67.43,"c":67.44,"v":198800},{"d":"2000-10-03","o":67.44,"h":68.15,"l":66.3,"c":67,"v":115200},{"d":"2000-10-04","o":67,"h":70.4,"l":67,"c":70.4,"v":150700},{"d":"2000-10-05","o":70,"h":70.87,"l":69.8,"c":70.7,"v":118600},{"d":"2000-10-06","o":70.7,"h":70.7,"l":69.05,"c":69.05,"v":55300},{"d":"2000-10-09","o":69.17,"h":69.35,"l":68.12,"c":69.2,"v":82900},{"d":"2000-10-10","o":69.21,"h":69.5,"l":67.39,"c":67.5,"v":324800},{"d":"2000-10-11","o":66.5,"h":66.5,"l":63.8,"c":64.22,"v":236600},{"d":"2000-10-12","o":64.2,"h":64.3,"l":62.4,"c":63.1,"v":79400},{"d":"2000-10-13","o":63.25,"h":65.55,"l":63.1,"c":65.55,"v":126000},{"d":"2000-10-16","o":65.55,"h":65.7,"l":60.75,"c":61.75,"v":160100},{"d":"2000-10-17","o":61,"h":61,"l":50.34,"c":53.8,"v":840100},{"d":"2000-10-18","o":53.5,"h":57.6,"l":52.15,"c":57.6,"v":391800},{"d":"2000-10-19","o":60.5,"h":62.95,"l":59.78,"c":62,"v":271400},{"d":"2000-10-20","o":61.5,"h":64.8,"l":61.5,"c":64.8,"v":178000},{"d":"2000-10-23","o":64.3,"h":65.25,"l":63.95,"c":63.95,"v":98000},{"d":"2000-10-24","o":63.75,"h":64.15,"l":61.35,"c":61.95,"v":119200},{"d":"2000-10-25","o":61.45,"h":61.45,"l":59.25,"c":59.97,"v":98700},{"d":"2000-10-26","o":59.72,"h":59.91,"l":56.2,"c":59.75,"v":278200},{"d":"2000-10-27","o":60,"h":62.85,"l":59.5,"c":62.51,"v":124200},{"d":"2000-10-30","o":62.51,"h":62.51,"l":59.61,"c":61.67,"v":80200},{"d":"2000-10-31","o":61.55,"h":64.1,"l":61.25,"c":64,"v":174500},{"d":"2000-11-01","o":64,"h":64,"l":58,"c":60,"v":136400},{"d":"2000-11-02","o":60.25,"h":60.55,"l":58,"c":59.17,"v":105100},{"d":"2000-11-03","o":59.18,"h":59.18,"l":56.85,"c":57.66,"v":110400},{"d":"2000-11-06","o":57.9,"h":57.9,"l":56.15,"c":56.78,"v":69700},{"d":"2000-11-07","o":56.79,"h":59.81,"l":56.37,"c":58.35,"v":74200},{"d":"2000-11-08","o":58.6,"h":59.35,"l":57.7,"c":57.9,"v":99400},{"d":"2000-11-09","o":57.9,"h":57.9,"l":56.35,"c":57.42,"v":65700},{"d":"2000-11-10","o":57,"h":57.25,"l":54.4,"c":55,"v":77000},{"d":"2000-11-13","o":54,"h":56.88,"l":54,"c":56.56,"v":151100},{"d":"2000-11-14","o":57.56,"h":58,"l":57.16,"c":57.85,"v":92700},{"d":"2000-11-15","o":58,"h":59.15,"l":56,"c":57.85,"v":163300},{"d":"2000-11-16","o":56.1,"h":57.35,"l":55.29,"c":56.64,"v":63900},{"d":"2000-11-17","o":56.55,"h":57.48,"l":55.44,"c":55.5,"v":72800},{"d":"2000-11-20","o":55.75,"h":56.51,"l":54.27,"c":55.76,"v":162800},{"d":"2000-11-21","o":56.1,"h":56.8,"l":54.1,"c":54.1,"v":104400},{"d":"2000-11-22","o":54.35,"h":55,"l":52.9,"c":54.2,"v":133700},{"d":"2000-11-24","o":54.7,"h":57.45,"l":54.7,"c":56.61,"v":56600},{"d":"2000-11-27","o":57.85,"h":60.62,"l":57.65,"c":59,"v":181700},{"d":"2000-11-28","o":59.01,"h":60.34,"l":58.03,"c":58.3,"v":167700},{"d":"2000-11-29","o":58.15,"h":60.5,"l":56.5,"c":56.6,"v":172800},{"d":"2000-11-30","o":56,"h":56.5,"l":54.8,"c":56.5,"v":330700},{"d":"2000-12-01","o":55.85,"h":58.59,"l":55.84,"c":56.6,"v":258800},{"d":"2000-12-04","o":56.85,"h":56.85,"l":54.31,"c":54.5,"v":149300},{"d":"2000-12-05","o":54.75,"h":56.75,"l":54.75,"c":56.5,"v":126000},{"d":"2000-12-06","o":56.65,"h":59.3,"l":56.44,"c":58.02,"v":134000},{"d":"2000-12-07","o":58.15,"h":58.15,"l":57.1,"c":57.25,"v":61900},{"d":"2000-12-08","o":57.75,"h":60.25,"l":57.55,"c":60.25,"v":74500},{"d":"2000-12-11","o":60.75,"h":64,"l":60.25,"c":64,"v":129000},{"d":"2000-12-12","o":63.75,"h":65.25,"l":62,"c":62,"v":109700},{"d":"2000-12-13","o":62.37,"h":62.9,"l":61.15,"c":62.5,"v":56600},{"d":"2000-12-14","o":62.25,"h":62.28,"l":60.75,"c":61,"v":52500},{"d":"2000-12-15","o":61.25,"h":61.49,"l":58.5,"c":59.01,"v":76700},{"d":"2000-12-18","o":58.5,"h":58.6,"l":56.23,"c":56.82,"v":129400},{"d":"2000-12-19","o":57.35,"h":58.25,"l":57,"c":57.14,"v":87400},{"d":"2000-12-20","o":56.9,"h":56.9,"l":54,"c":54.25,"v":144400},{"d":"2000-12-21","o":53,"h":53.7,"l":50.5,"c":53.05,"v":301200},{"d":"2000-12-22","o":54.05,"h":54.4,"l":52.75,"c":54.3,"v":86200},{"d":"2000-12-26","o":54.2,"h":55,"l":53.4,"c":54,"v":135500},{"d":"2000-12-27","o":53.5,"h":53.65,"l":52,"c":52.54,"v":214000},{"d":"2000-12-28","o":52.4,"h":58.4,"l":52.25,"c":58.38,"v":319200},{"d":"2000-12-29","o":58.37,"h":60.75,"l":58.27,"c":60.25,"v":353100},{"d":"2001-01-02","o":60,"h":60,"l":56.65,"c":56.75,"v":90600},{"d":"2001-01-03","o":56.6,"h":59.5,"l":56.6,"c":58.65,"v":173600},{"d":"2001-01-04","o":58.4,"h":59.25,"l":57.5,"c":57.65,"v":154700},{"d":"2001-01-05","o":57.65,"h":58.3,"l":55.88,"c":56.95,"v":131700},{"d":"2001-01-08","o":57.1,"h":57.5,"l":54.4,"c":55.4,"v":169400},{"d":"2001-01-09","o":55.4,"h":57.25,"l":54.6,"c":56.1,"v":106800},{"d":"2001-01-10","o":56.1,"h":57.8,"l":55.6,"c":57.6,"v":153400},{"d":"2001-01-11","o":58.6,"h":61,"l":58.5,"c":60.6,"v":305100},{"d":"2001-01-12","o":60.5,"h":61.25,"l":60,"c":60.94,"v":118400},{"d":"2001-01-16","o":60.7,"h":60.7,"l":58.63,"c":59.45,"v":117800},{"d":"2001-01-17","o":59.95,"h":60.62,"l":59.4,"c":60.25,"v":100000},{"d":"2001-01-18","o":60.5,"h":60.5,"l":59.05,"c":60.4,"v":217400},{"d":"2001-01-19","o":60,"h":60.66,"l":59.22,"c":59.6,"v":127100},{"d":"2001-01-22","o":59.6,"h":59.6,"l":57.9,"c":58.35,"v":58000},{"d":"2001-01-23","o":58.1,"h":59.76,"l":57.1,"c":57.9,"v":297200},{"d":"2001-01-24","o":57.95,"h":57.95,"l":55.8,"c":57.85,"v":147200},{"d":"2001-01-25","o":57.95,"h":60.6,"l":57,"c":59.61,"v":165800},{"d":"2001-01-26","o":59.5,"h":62.25,"l":59.5,"c":61.4,"v":176100},{"d":"2001-01-29","o":61.3,"h":64.68,"l":61.3,"c":62.25,"v":237500},{"d":"2001-01-30","o":62.15,"h":65.25,"l":61.63,"c":65,"v":178900},{"d":"2001-01-31","o":65,"h":66.65,"l":65,"c":66.65,"v":200700},{"d":"2001-02-01","o":66.66,"h":68.5,"l":66.66,"c":68.04,"v":144800},{"d":"2001-02-02","o":67.5,"h":67.5,"l":64.11,"c":64.75,"v":160500},{"d":"2001-02-05","o":65.5,"h":66.34,"l":63.5,"c":65.55,"v":94700},{"d":"2001-02-06","o":65.55,"h":66.85,"l":65.42,"c":66.3,"v":126700},{"d":"2001-02-07","o":65.8,"h":66.15,"l":63.8,"c":66.15,"v":195600},{"d":"2001-02-08","o":66.2,"h":67.12,"l":65.41,"c":65.55,"v":120000},{"d":"2001-02-09","o":65.54,"h":65.54,"l":62.1,"c":62.8,"v":120300},{"d":"2001-02-12","o":62.8,"h":66.83,"l":62.8,"c":66.62,"v":224600},{"d":"2001-02-13","o":66.62,"h":68.57,"l":66.3,"c":67.3,"v":253200},{"d":"2001-02-14","o":66.8,"h":67.25,"l":63.86,"c":66.1,"v":151600},{"d":"2001-02-15","o":65.6,"h":66.5,"l":63.96,"c":64.04,"v":174700},{"d":"2001-02-16","o":62.54,"h":64.92,"l":61.8,"c":64.76,"v":211300},{"d":"2001-02-20","o":65.15,"h":65.45,"l":61.55,"c":61.55,"v":284100},{"d":"2001-02-21","o":61.3,"h":63.3,"l":60.9,"c":61.5,"v":277300},{"d":"2001-02-22","o":61.5,"h":63.6,"l":61.5,"c":62.4,"v":188100},{"d":"2001-02-23","o":62.2,"h":62.2,"l":59.9,"c":60,"v":163200},{"d":"2001-02-26","o":61.15,"h":61.55,"l":60,"c":61.25,"v":202500},{"d":"2001-02-27","o":61,"h":61.3,"l":60,"c":60.7,"v":123100},{"d":"2001-02-28","o":60.95,"h":61.9,"l":59.21,"c":59.28,"v":128900},{"d":"2001-03-01","o":59.3,"h":59.3,"l":56.2,"c":57.25,"v":157500},{"d":"2001-03-02","o":57.5,"h":58.3,"l":56.2,"c":57.25,"v":323100},{"d":"2001-03-05","o":57.5,"h":58.1,"l":56.64,"c":57.5,"v":289900},{"d":"2001-03-06","o":57.5,"h":59,"l":56.5,"c":57.5,"v":226500},{"d":"2001-03-07","o":57.5,"h":57.5,"l":55.18,"c":57.25,"v":209300},{"d":"2001-03-08","o":57,"h":60.49,"l":57,"c":60,"v":226000},{"d":"2001-03-09","o":59.85,"h":60,"l":58.99,"c":59.25,"v":222400},{"d":"2001-03-12","o":59.25,"h":59.25,"l":57.74,"c":58.2,"v":135400},{"d":"2001-03-13","o":58,"h":58.25,"l":57.25,"c":58,"v":168200},{"d":"2001-03-14","o":57.25,"h":57.85,"l":56,"c":56.71,"v":506800},{"d":"2001-03-15","o":57.25,"h":60.75,"l":57.2,"c":58.75,"v":234400},{"d":"2001-03-16","o":58,"h":58.75,"l":57.85,"c":58.1,"v":145000},{"d":"2001-03-19","o":57,"h":58.35,"l":56.75,"c":58.3,"v":87000},{"d":"2001-03-20","o":58.55,"h":59.3,"l":57,"c":57.26,"v":112500},{"d":"2001-03-21","o":57.5,"h":58.5,"l":56.3,"c":56.45,"v":123900},{"d":"2001-03-22","o":56.5,"h":56.7,"l":55.05,"c":56.7,"v":179500},{"d":"2001-03-23","o":57.2,"h":60.15,"l":55.25,"c":60.15,"v":215000},{"d":"2001-03-26","o":60.65,"h":63,"l":60.65,"c":61.6,"v":164400},{"d":"2001-03-27","o":61.7,"h":63.7,"l":61.29,"c":61.7,"v":187300},{"d":"2001-03-28","o":61.2,"h":61.2,"l":59.14,"c":59.48,"v":91000},{"d":"2001-03-29","o":59.7,"h":63.4,"l":59.7,"c":60.3,"v":97600},{"d":"2001-03-30","o":60.55,"h":63.5,"l":60.45,"c":63.5,"v":157100},{"d":"2001-04-02","o":63.25,"h":63.75,"l":61,"c":61.3,"v":154900},{"d":"2001-04-03","o":61.5,"h":61.5,"l":59,"c":60.3,"v":190500},{"d":"2001-04-04","o":60.15,"h":60.7,"l":59,"c":59.25,"v":159600},{"d":"2001-04-05","o":60,"h":62.7,"l":59.9,"c":62.7,"v":103000},{"d":"2001-04-06","o":62.7,"h":63.2,"l":62.17,"c":62.43,"v":127100},{"d":"2001-04-09","o":62.65,"h":64.15,"l":62.5,"c":63.46,"v":188300},{"d":"2001-04-10","o":63.7,"h":65.57,"l":63.7,"c":64.42,"v":110200},{"d":"2001-04-11","o":64.7,"h":65.48,"l":64,"c":65.47,"v":77100},{"d":"2001-04-12","o":63.2,"h":65.14,"l":63.2,"c":65,"v":146000},{"d":"2001-04-16","o":65.5,"h":66.5,"l":64.86,"c":66.5,"v":168200},{"d":"2001-04-17","o":65.5,"h":66.25,"l":64,"c":64,"v":181600},{"d":"2001-04-18","o":65,"h":66.3,"l":64.5,"c":66.3,"v":190800},{"d":"2001-04-19","o":66.4,"h":67.2,"l":66,"c":67.2,"v":176100},{"d":"2001-04-20","o":66.95,"h":66.95,"l":64.08,"c":65,"v":95200},{"d":"2001-04-23","o":64,"h":64.25,"l":63.24,"c":64.1,"v":104300},{"d":"2001-04-24","o":63.5,"h":64.3,"l":63.3,"c":64.3,"v":197400},{"d":"2001-04-25","o":63.3,"h":65.44,"l":62.48,"c":65,"v":127900},{"d":"2001-04-26","o":65.01,"h":66.73,"l":65,"c":65.3,"v":100200},{"d":"2001-04-27","o":65.6,"h":66.6,"l":65.35,"c":66.6,"v":61200},{"d":"2001-04-30","o":66.85,"h":67.65,"l":66,"c":66,"v":67900},{"d":"2001-05-01","o":65.5,"h":65.5,"l":63.68,"c":64.75,"v":110900},{"d":"2001-05-02","o":65,"h":65.76,"l":64.31,"c":65.76,"v":106300},{"d":"2001-05-03","o":65.26,"h":65.4,"l":64.2,"c":64.53,"v":75400},{"d":"2001-05-04","o":64,"h":66.13,"l":64,"c":66.1,"v":77100},{"d":"2001-05-07","o":66.08,"h":67,"l":66,"c":66.4,"v":57700},{"d":"2001-05-08","o":66.53,"h":67.15,"l":64.15,"c":64.16,"v":74100},{"d":"2001-05-09","o":64,"h":64.6,"l":63,"c":63.79,"v":102500},{"d":"2001-05-10","o":64.29,"h":64.9,"l":63.65,"c":64.5,"v":95000},{"d":"2001-05-11","o":64.5,"h":64.55,"l":63.52,"c":63.6,"v":67100},{"d":"2001-05-14","o":63.6,"h":64.52,"l":63.3,"c":63.95,"v":113800},{"d":"2001-05-15","o":63.85,"h":63.85,"l":61.9,"c":62.05,"v":117000},{"d":"2001-05-16","o":61.9,"h":63.75,"l":61.6,"c":63.55,"v":130300},{"d":"2001-05-17","o":63.53,"h":63.53,"l":62.75,"c":63.35,"v":52700},{"d":"2001-05-18","o":63.35,"h":63.35,"l":61.16,"c":62.15,"v":129300},{"d":"2001-05-21","o":62.05,"h":62.99,"l":61.77,"c":62,"v":136500},{"d":"2001-05-22","o":62.25,"h":62.8,"l":61.69,"c":62.61,"v":57000},{"d":"2001-05-23","o":62.3,"h":62.3,"l":60.75,"c":60.8,"v":108100},{"d":"2001-05-24","o":60.82,"h":61.28,"l":60.07,"c":61.04,"v":127800},{"d":"2001-05-25","o":61.3,"h":61.75,"l":61,"c":61.75,"v":58800},{"d":"2001-05-29","o":61.9,"h":61.9,"l":59.4,"c":59.4,"v":57300},{"d":"2001-05-30","o":59,"h":59.58,"l":57.8,"c":58.3,"v":77600},{"d":"2001-05-31","o":58.45,"h":61.82,"l":58.45,"c":61.1,"v":112000},{"d":"2001-06-01","o":61,"h":61.18,"l":60.1,"c":61,"v":79100},{"d":"2001-06-04","o":60.75,"h":60.75,"l":59.03,"c":59.45,"v":44800},{"d":"2001-06-05","o":59.34,"h":59.4,"l":57.75,"c":59.2,"v":193500},{"d":"2001-06-06","o":58.4,"h":59.35,"l":58.27,"c":58.46,"v":95300},{"d":"2001-06-07","o":58.52,"h":59.48,"l":58.52,"c":59.45,"v":49100},{"d":"2001-06-08","o":59,"h":59,"l":57.65,"c":57.65,"v":46100},{"d":"2001-06-11","o":57.7,"h":58,"l":57.13,"c":57.5,"v":43800},{"d":"2001-06-12","o":56.9,"h":57.1,"l":55.8,"c":56.8,"v":97000},{"d":"2001-06-13","o":56.8,"h":58,"l":56.7,"c":57.4,"v":85300},{"d":"2001-06-14","o":57.3,"h":57.3,"l":55.75,"c":55.85,"v":40400},{"d":"2001-06-15","o":56.1,"h":56.8,"l":55.9,"c":56.8,"v":73900},{"d":"2001-06-18","o":56.65,"h":56.99,"l":55.5,"c":55.5,"v":64400},{"d":"2001-06-19","o":55.75,"h":56.4,"l":55.35,"c":55.9,"v":56200},{"d":"2001-06-20","o":55.98,"h":58.25,"l":55.7,"c":58.25,"v":47700},{"d":"2001-06-21","o":58.15,"h":58.15,"l":57.5,"c":57.5,"v":35600},{"d":"2001-06-22","o":57.4,"h":58.22,"l":55.76,"c":57.15,"v":100600},{"d":"2001-06-25","o":57.4,"h":58.33,"l":56.8,"c":57.7,"v":60100},{"d":"2001-06-26","o":57.5,"h":58.15,"l":56.9,"c":57.55,"v":54600},{"d":"2001-06-27","o":57.5,"h":58.84,"l":57.25,"c":57.95,"v":82200},{"d":"2001-06-28","o":57.94,"h":58.5,"l":57.26,"c":57.4,"v":66100},{"d":"2001-06-29","o":57.15,"h":57.65,"l":56.5,"c":57.65,"v":91700},{"d":"2001-07-02","o":57.7,"h":57.75,"l":57.25,"c":57.6,"v":36500},{"d":"2001-07-03","o":57.2,"h":57.9,"l":56.85,"c":57.8,"v":80100},{"d":"2001-07-05","o":57.8,"h":58.4,"l":57.3,"c":58.4,"v":51900},{"d":"2001-07-06","o":58.65,"h":58.75,"l":56.85,"c":57.5,"v":49500},{"d":"2001-07-09","o":58,"h":58.42,"l":57.5,"c":58.42,"v":127100},{"d":"2001-07-10","o":58.25,"h":58.25,"l":57.56,"c":57.75,"v":130500},{"d":"2001-07-11","o":57.76,"h":58.65,"l":56.74,"c":58.65,"v":82000},{"d":"2001-07-12","o":59,"h":60,"l":58.65,"c":59.49,"v":80600},{"d":"2001-07-13","o":59.3,"h":60.08,"l":58.28,"c":58.75,"v":65400},{"d":"2001-07-16","o":59.25,"h":59.99,"l":58.5,"c":59.5,"v":69400},{"d":"2001-07-17","o":59.5,"h":59.75,"l":58,"c":59.49,"v":196700},{"d":"2001-07-18","o":58,"h":58.35,"l":57.4,"c":57.7,"v":103600},{"d":"2001-07-19","o":57.5,"h":57.85,"l":55.05,"c":57.15,"v":222000},{"d":"2001-07-20","o":57.25,"h":57.67,"l":56.7,"c":56.8,"v":51000},{"d":"2001-07-23","o":56.7,"h":57.09,"l":55.8,"c":56.87,"v":34000},{"d":"2001-07-24","o":56.75,"h":56.83,"l":55.95,"c":55.95,"v":42000},{"d":"2001-07-25","o":55.85,"h":56.25,"l":55.5,"c":56,"v":49100},{"d":"2001-07-26","o":55.5,"h":56.42,"l":53.68,"c":55.51,"v":205100},{"d":"2001-07-27","o":55.65,"h":57.14,"l":53.5,"c":56.2,"v":138800},{"d":"2001-07-30","o":56.55,"h":57.15,"l":54.56,"c":55.8,"v":161200},{"d":"2001-07-31","o":55.7,"h":56.85,"l":55.45,"c":56.3,"v":123700},{"d":"2001-08-01","o":56.5,"h":58.25,"l":56.5,"c":57.25,"v":171400},{"d":"2001-08-02","o":57.75,"h":58.75,"l":57.39,"c":57.75,"v":103300},{"d":"2001-08-03","o":57.9,"h":58,"l":56.35,"c":58,"v":84100},{"d":"2001-08-06","o":58,"h":58,"l":56.65,"c":56.7,"v":41300},{"d":"2001-08-07","o":56.6,"h":58.53,"l":56.51,"c":58.4,"v":101800},{"d":"2001-08-08","o":58.4,"h":60.1,"l":57.4,"c":57.4,"v":171000},{"d":"2001-08-09","o":57.3,"h":57.8,"l":56.56,"c":57.15,"v":98000},{"d":"2001-08-10","o":57.15,"h":58.4,"l":57,"c":57.5,"v":72100},{"d":"2001-08-13","o":57.5,"h":58.1,"l":57.14,"c":57.5,"v":46200},{"d":"2001-08-14","o":57.51,"h":58,"l":57.24,"c":57.25,"v":45500},{"d":"2001-08-15","o":58,"h":59.3,"l":57.13,"c":57.35,"v":93400},{"d":"2001-08-16","o":57.6,"h":57.95,"l":56.96,"c":57.1,"v":30600},{"d":"2001-08-17","o":57,"h":57.25,"l":56.5,"c":56.51,"v":46000},{"d":"2001-08-20","o":56.31,"h":56.55,"l":54.5,"c":55,"v":125900},{"d":"2001-08-21","o":55.1,"h":55.5,"l":54.5,"c":54.5,"v":106800},{"d":"2001-08-22","o":54.67,"h":54.75,"l":53.5,"c":53.75,"v":146400},{"d":"2001-08-23","o":53.85,"h":54.24,"l":53.69,"c":53.8,"v":47600},{"d":"2001-08-24","o":54,"h":54,"l":53.49,"c":53.6,"v":54300},{"d":"2001-08-27","o":53.85,"h":53.85,"l":52.88,"c":52.9,"v":94000},{"d":"2001-08-28","o":52.8,"h":52.8,"l":51.05,"c":51.69,"v":260300},{"d":"2001-08-29","o":51.8,"h":52.16,"l":51.39,"c":51.66,"v":91900},{"d":"2001-08-30","o":51.41,"h":51.41,"l":50,"c":50.75,"v":138800},{"d":"2001-08-31","o":50.75,"h":51.75,"l":50.51,"c":51.75,"v":35200},{"d":"2001-09-04","o":51.5,"h":52.25,"l":49,"c":49,"v":130600},{"d":"2001-09-05","o":48.75,"h":49.9,"l":48,"c":48.95,"v":325800},{"d":"2001-09-06","o":49,"h":49,"l":48.01,"c":48.75,"v":78900},{"d":"2001-09-07","o":48.5,"h":49.15,"l":47.75,"c":48.2,"v":81100},{"d":"2001-09-10","o":48.1,"h":49.65,"l":47.89,"c":49.65,"v":58000},{"d":"2001-09-17","o":49.15,"h":49.25,"l":47.8,"c":48.8,"v":119800},{"d":"2001-09-18","o":48.9,"h":49.5,"l":48.82,"c":49.05,"v":69500},{"d":"2001-09-19","o":49.02,"h":49.8,"l":48.8,"c":49.6,"v":81700},{"d":"2001-09-20","o":49.61,"h":49.75,"l":48.56,"c":48.8,"v":178100},{"d":"2001-09-21","o":48.5,"h":48.5,"l":47.6,"c":48.25,"v":83600},{"d":"2001-09-24","o":48.5,"h":49.95,"l":48.5,"c":49.38,"v":114100},{"d":"2001-09-25","o":49.25,"h":49.75,"l":49.25,"c":49.75,"v":95600},{"d":"2001-09-26","o":49.75,"h":50.45,"l":48,"c":48.4,"v":98200},{"d":"2001-09-27","o":48.5,"h":49.75,"l":48.3,"c":48.9,"v":103100},{"d":"2001-09-28","o":48.65,"h":50.5,"l":48.61,"c":49.5,"v":184900},{"d":"2001-10-01","o":49.4,"h":49.75,"l":48,"c":48.1,"v":68700},{"d":"2001-10-02","o":48,"h":48.37,"l":46.32,"c":46.95,"v":114600},{"d":"2001-10-03","o":47.2,"h":47.3,"l":46.66,"c":47.3,"v":104800},{"d":"2001-10-04","o":47.4,"h":47.6,"l":46.8,"c":47.25,"v":76500},{"d":"2001-10-05","o":47.5,"h":47.6,"l":46.7,"c":47.2,"v":81800},{"d":"2001-10-08","o":47,"h":47,"l":45.81,"c":46.2,"v":70700},{"d":"2001-10-09","o":46.35,"h":47,"l":45.1,"c":47,"v":56700},{"d":"2001-10-10","o":46.7,"h":46.71,"l":45,"c":45.7,"v":168400},{"d":"2001-10-11","o":45.9,"h":46,"l":44.05,"c":44.83,"v":121500},{"d":"2001-10-12","o":44.58,"h":45.15,"l":43,"c":43,"v":122800},{"d":"2001-10-15","o":43,"h":43.56,"l":42,"c":42.26,"v":324900},{"d":"2001-10-16","o":41,"h":42,"l":40.7,"c":41.75,"v":447700},{"d":"2001-10-17","o":42.08,"h":44.25,"l":41.94,"c":43.51,"v":260800},{"d":"2001-10-18","o":43.3,"h":43.8,"l":41.55,"c":41.55,"v":327600},{"d":"2001-10-19","o":41.55,"h":43.25,"l":41.55,"c":43.05,"v":160200},{"d":"2001-10-22","o":43.3,"h":44.15,"l":43.2,"c":43.7,"v":180000},{"d":"2001-10-23","o":43.95,"h":44.95,"l":43.76,"c":43.81,"v":285500},{"d":"2001-10-24","o":43.95,"h":44.75,"l":43.95,"c":44.4,"v":173000},{"d":"2001-10-25","o":44.3,"h":45.15,"l":43.9,"c":45,"v":119900},{"d":"2001-10-26","o":45.2,"h":45.76,"l":44.8,"c":45.6,"v":129300},{"d":"2001-10-29","o":45.7,"h":45.7,"l":43.5,"c":43.5,"v":121200},{"d":"2001-10-30","o":43.5,"h":43.95,"l":42.83,"c":43,"v":138800},{"d":"2001-10-31","o":43.1,"h":44.65,"l":43,"c":44.65,"v":123900},{"d":"2001-11-01","o":44.7,"h":44.9,"l":43.42,"c":43.55,"v":366000},{"d":"2001-11-02","o":43.8,"h":44.14,"l":43,"c":43.8,"v":176000},{"d":"2001-11-05","o":43.8,"h":45.2,"l":43.8,"c":45.05,"v":34500},{"d":"2001-11-06","o":44.75,"h":45.25,"l":44.35,"c":45.25,"v":161300},{"d":"2001-11-07","o":45.5,"h":45.9,"l":43.8,"c":43.8,"v":77400},{"d":"2001-11-08","o":44.3,"h":45.09,"l":44,"c":44.1,"v":120200},{"d":"2001-11-09","o":44,"h":44.5,"l":44,"c":44.05,"v":115100},{"d":"2001-11-12","o":43.9,"h":44.15,"l":43.5,"c":44.13,"v":92000},{"d":"2001-11-13","o":44.25,"h":44.7,"l":44,"c":44.43,"v":210000},{"d":"2001-11-14","o":44.53,"h":45.25,"l":44.45,"c":45.25,"v":80800},{"d":"2001-11-15","o":45.24,"h":45.24,"l":44.66,"c":45.24,"v":464600},{"d":"2001-11-16","o":45.2,"h":45.2,"l":43.62,"c":44.5,"v":126500},{"d":"2001-11-19","o":44.6,"h":45.5,"l":44.52,"c":45,"v":124200},{"d":"2001-11-20","o":45.25,"h":45.25,"l":44.7,"c":44.87,"v":90400},{"d":"2001-11-21","o":44.7,"h":44.7,"l":43.75,"c":44.18,"v":118900},{"d":"2001-11-23","o":44.3,"h":44.74,"l":44.1,"c":44.64,"v":22200},{"d":"2001-11-26","o":44.65,"h":45,"l":43.81,"c":44.21,"v":87900},{"d":"2001-11-27","o":44.4,"h":44.4,"l":43.75,"c":44.3,"v":156800},{"d":"2001-11-28","o":44.05,"h":44.25,"l":43.75,"c":43.99,"v":128000},{"d":"2001-11-29","o":44.24,"h":45.25,"l":43.91,"c":45.25,"v":109400},{"d":"2001-11-30","o":45.15,"h":45.15,"l":43.92,"c":44.4,"v":82700},{"d":"2001-12-03","o":44.3,"h":44.3,"l":43.7,"c":44.01,"v":100800},{"d":"2001-12-04","o":44.1,"h":44.25,"l":43.9,"c":44,"v":76800},{"d":"2001-12-05","o":44,"h":44.64,"l":43.7,"c":44.49,"v":270600},{"d":"2001-12-06","o":44.75,"h":45.2,"l":44.45,"c":44.45,"v":164900},{"d":"2001-12-07","o":44.4,"h":44.74,"l":44,"c":44.11,"v":87000},{"d":"2001-12-10","o":44.2,"h":44.71,"l":44.1,"c":44.28,"v":157300},{"d":"2001-12-11","o":44.2,"h":44.65,"l":44.03,"c":44.1,"v":88400},{"d":"2001-12-12","o":44.35,"h":44.48,"l":44,"c":44.09,"v":96800},{"d":"2001-12-13","o":44,"h":44.05,"l":43.8,"c":43.85,"v":144900},{"d":"2001-12-14","o":43.8,"h":44.35,"l":43.65,"c":43.92,"v":104400},{"d":"2001-12-17","o":43.8,"h":44.25,"l":43.75,"c":43.92,"v":79600},{"d":"2001-12-18","o":43.9,"h":43.95,"l":43.6,"c":43.75,"v":77700},{"d":"2001-12-19","o":43.55,"h":44.98,"l":43.55,"c":44.96,"v":113700},{"d":"2001-12-20","o":44.96,"h":44.96,"l":43.9,"c":43.93,"v":92300},{"d":"2001-12-21","o":43.93,"h":44.3,"l":43.72,"c":43.8,"v":117700},{"d":"2001-12-24","o":43.85,"h":44.25,"l":43.85,"c":43.98,"v":128900},{"d":"2001-12-26","o":44,"h":44,"l":43.5,"c":43.75,"v":191800},{"d":"2001-12-27","o":43.75,"h":44,"l":43.75,"c":43.96,"v":71100},{"d":"2001-12-28","o":44,"h":44.9,"l":44,"c":44.9,"v":53300},{"d":"2001-12-31","o":45.15,"h":45.25,"l":44.43,"c":45.25,"v":51000},{"d":"2002-01-02","o":45.5,"h":45.5,"l":44.34,"c":44.61,"v":46900},{"d":"2002-01-03","o":44.61,"h":44.62,"l":44.14,"c":44.51,"v":15500},{"d":"2002-01-04","o":44.6,"h":44.7,"l":43.96,"c":43.96,"v":35500},{"d":"2002-01-07","o":43.9,"h":44.2,"l":43.1,"c":43.1,"v":176900},{"d":"2002-01-08","o":43,"h":43,"l":42.15,"c":42.25,"v":214900},{"d":"2002-01-09","o":42.25,"h":42.34,"l":41.66,"c":41.66,"v":153900},{"d":"2002-01-10","o":41.66,"h":41.68,"l":41.26,"c":41.4,"v":95000},{"d":"2002-01-11","o":41,"h":41.35,"l":40.4,"c":40.46,"v":227100},{"d":"2002-01-14","o":40.46,"h":40.46,"l":40,"c":40.05,"v":202000},{"d":"2002-01-15","o":40.05,"h":40.23,"l":39.5,"c":39.51,"v":181200},{"d":"2002-01-16","o":39.5,"h":40.19,"l":39.5,"c":39.81,"v":105400},{"d":"2002-01-17","o":39.81,"h":40.25,"l":39.81,"c":40.16,"v":242200},{"d":"2002-01-18","o":40,"h":40.8,"l":39.95,"c":40.28,"v":108600},{"d":"2002-01-22","o":40.28,"h":40.28,"l":39.51,"c":39.9,"v":245300},{"d":"2002-01-23","o":39.9,"h":41.4,"l":39.72,"c":41.2,"v":235200},{"d":"2002-01-24","o":41.45,"h":42.24,"l":41,"c":41,"v":71100},{"d":"2002-01-25","o":41.01,"h":41.5,"l":41,"c":41.15,"v":52700},{"d":"2002-01-28","o":41.65,"h":41.65,"l":40.6,"c":40.6,"v":95500},{"d":"2002-01-29","o":40.35,"h":41.15,"l":39.5,"c":39.5,"v":239000},{"d":"2002-01-30","o":39.85,"h":40.4,"l":38.35,"c":40.4,"v":385200},{"d":"2002-01-31","o":40.65,"h":40.65,"l":39.07,"c":40.15,"v":150600},{"d":"2002-02-01","o":40.25,"h":40.25,"l":39.25,"c":39.25,"v":113400},{"d":"2002-02-04","o":39.15,"h":39.5,"l":38,"c":38,"v":138000},{"d":"2002-02-05","o":37.25,"h":37.4,"l":35.25,"c":36.24,"v":302300},{"d":"2002-02-06","o":36.35,"h":37.06,"l":35.07,"c":35.15,"v":183600},{"d":"2002-02-07","o":35.25,"h":37,"l":34.49,"c":36.95,"v":491200},{"d":"2002-02-08","o":37.06,"h":38.7,"l":36.95,"c":38.7,"v":102900},{"d":"2002-02-11","o":38.55,"h":38.72,"l":37.66,"c":38.72,"v":124300},{"d":"2002-02-12","o":38.75,"h":38.75,"l":37.46,"c":37.88,"v":120200},{"d":"2002-02-13","o":37.75,"h":38.3,"l":37.7,"c":38.25,"v":75900},{"d":"2002-02-14","o":38.15,"h":38.26,"l":37.52,"c":37.72,"v":76300},{"d":"2002-02-15","o":37.71,"h":37.72,"l":36.25,"c":37,"v":293600},{"d":"2002-02-19","o":36.75,"h":37.48,"l":36.38,"c":37.19,"v":130900},{"d":"2002-02-20","o":37.1,"h":37.8,"l":37.1,"c":37.67,"v":127500},{"d":"2002-02-21","o":37.6,"h":38.1,"l":36.85,"c":36.89,"v":106600},{"d":"2002-02-22","o":36.8,"h":37.9,"l":36.4,"c":37.9,"v":86800},{"d":"2002-02-25","o":38,"h":39.1,"l":38,"c":39.1,"v":99600},{"d":"2002-02-26","o":39,"h":40.25,"l":38.3,"c":39.4,"v":111900},{"d":"2002-02-27","o":39.3,"h":39.4,"l":38.8,"c":38.8,"v":126900},{"d":"2002-02-28","o":38.8,"h":39,"l":37.59,"c":38.8,"v":154800},{"d":"2002-03-01","o":38.55,"h":39.05,"l":38.03,"c":38.3,"v":101700},{"d":"2002-03-04","o":38.55,"h":38.55,"l":37.17,"c":38.25,"v":218400},{"d":"2002-03-05","o":38.1,"h":39.4,"l":38.1,"c":39.4,"v":139700},{"d":"2002-03-06","o":39.4,"h":41.34,"l":39.4,"c":41.34,"v":193100},{"d":"2002-03-07","o":41.34,"h":42.18,"l":40.7,"c":40.8,"v":147600},{"d":"2002-03-08","o":41,"h":41.85,"l":40.8,"c":40.8,"v":95500},{"d":"2002-03-11","o":41,"h":42.19,"l":40.72,"c":42.05,"v":167100},{"d":"2002-03-12","o":41.96,"h":42,"l":41.5,"c":41.8,"v":158100},{"d":"2002-03-13","o":41.9,"h":42,"l":41,"c":41.18,"v":44700},{"d":"2002-03-14","o":41.3,"h":41.35,"l":40,"c":40,"v":62600},{"d":"2002-03-15","o":40,"h":40,"l":39.65,"c":39.65,"v":41600},{"d":"2002-03-18","o":39.55,"h":40.08,"l":39.39,"c":39.7,"v":99100},{"d":"2002-03-19","o":39.6,"h":39.75,"l":38.93,"c":39.15,"v":70900},{"d":"2002-03-20","o":39.25,"h":39.34,"l":38.85,"c":38.93,"v":46500},{"d":"2002-03-21","o":38.8,"h":39.47,"l":38.15,"c":39.47,"v":98500},{"d":"2002-03-22","o":39.35,"h":39.49,"l":38.3,"c":38.3,"v":78500},{"d":"2002-03-25","o":38.19,"h":38.35,"l":37,"c":37.55,"v":66200},{"d":"2002-03-26","o":37.5,"h":38.95,"l":37.45,"c":38.95,"v":42300},{"d":"2002-03-27","o":38.9,"h":39.7,"l":38.66,"c":39.16,"v":71900},{"d":"2002-03-28","o":39.41,"h":41.04,"l":39.41,"c":41,"v":129500},{"d":"2002-04-01","o":40.8,"h":41.09,"l":40.16,"c":41.02,"v":81100},{"d":"2002-04-02","o":41.02,"h":41.9,"l":40.85,"c":41.73,"v":52800},{"d":"2002-04-03","o":41.74,"h":42.14,"l":41.7,"c":41.71,"v":130400},{"d":"2002-04-04","o":41.71,"h":41.9,"l":41.6,"c":41.82,"v":47100},{"d":"2002-04-05","o":41.95,"h":42.03,"l":41.55,"c":41.94,"v":28800},{"d":"2002-04-08","o":41.84,"h":41.94,"l":41.39,"c":41.45,"v":37800},{"d":"2002-04-09","o":41.7,"h":41.7,"l":41.3,"c":41.4,"v":77500},{"d":"2002-04-10","o":41.25,"h":41.26,"l":40.38,"c":40.56,"v":86900},{"d":"2002-04-11","o":40.56,"h":40.57,"l":38.2,"c":38.44,"v":127300},{"d":"2002-04-12","o":38.54,"h":39.58,"l":38.54,"c":39.43,"v":54600},{"d":"2002-04-15","o":39,"h":39.9,"l":39,"c":39.52,"v":86100},{"d":"2002-04-16","o":39.6,"h":42.15,"l":39.6,"c":42.15,"v":155500},{"d":"2002-04-17","o":41.5,"h":41.9,"l":40.79,"c":41,"v":135700},{"d":"2002-04-18","o":40.25,"h":40.25,"l":39,"c":39.5,"v":117400},{"d":"2002-04-19","o":39.25,"h":39.45,"l":38.45,"c":38.87,"v":61600},{"d":"2002-04-22","o":38.37,"h":38.37,"l":37.5,"c":37.66,"v":78700},{"d":"2002-04-23","o":37.8,"h":38.55,"l":37.5,"c":38.01,"v":110900},{"d":"2002-04-24","o":38.15,"h":40,"l":38.15,"c":39.45,"v":94100},{"d":"2002-04-25","o":39.7,"h":39.78,"l":39.15,"c":39.25,"v":44300},{"d":"2002-04-26","o":39.3,"h":39.5,"l":38.89,"c":39.35,"v":90200},{"d":"2002-04-29","o":39.25,"h":39.39,"l":38.15,"c":38.15,"v":67600},{"d":"2002-04-30","o":38.05,"h":39.5,"l":38.05,"c":39.5,"v":51500},{"d":"2002-05-01","o":39.45,"h":39.75,"l":38.85,"c":39.64,"v":49300},{"d":"2002-05-02","o":39.6,"h":40.39,"l":39.6,"c":40.25,"v":77900},{"d":"2002-05-03","o":40.4,"h":40.45,"l":39.93,"c":39.96,"v":55500},{"d":"2002-05-06","o":40.06,"h":40.25,"l":39.25,"c":39.31,"v":43300},{"d":"2002-05-07","o":39.25,"h":40,"l":39.13,"c":39.26,"v":69000},{"d":"2002-05-08","o":40,"h":40.85,"l":39.84,"c":40.85,"v":87800},{"d":"2002-05-09","o":40.75,"h":40.75,"l":40.35,"c":40.53,"v":70400},{"d":"2002-05-10","o":40.5,"h":40.5,"l":38.25,"c":38.31,"v":390400},{"d":"2002-05-13","o":38.2,"h":38.3,"l":37,"c":38.05,"v":237900},{"d":"2002-05-14","o":38.3,"h":39.5,"l":38.3,"c":39.29,"v":138900},{"d":"2002-05-15","o":39.1,"h":39.42,"l":38.96,"c":39.25,"v":68200},{"d":"2002-05-16","o":39.25,"h":39.45,"l":39.15,"c":39.28,"v":75000},{"d":"2002-05-17","o":39.4,"h":39.6,"l":39.08,"c":39.4,"v":52500},{"d":"2002-05-20","o":39.5,"h":39.5,"l":38.93,"c":39,"v":38200},{"d":"2002-05-21","o":38.9,"h":38.95,"l":37.75,"c":37.9,"v":66800},{"d":"2002-05-22","o":37.8,"h":38.45,"l":37.65,"c":38.42,"v":68200},{"d":"2002-05-23","o":38.17,"h":38.75,"l":38,"c":38.6,"v":131200},{"d":"2002-05-24","o":38.5,"h":38.7,"l":38.14,"c":38.41,"v":49700},{"d":"2002-05-28","o":38.4,"h":38.45,"l":37.73,"c":37.73,"v":41200},{"d":"2002-05-29","o":37.5,"h":37.6,"l":36.89,"c":37.05,"v":116500},{"d":"2002-05-30","o":36.8,"h":37.04,"l":36.22,"c":36.45,"v":84300},{"d":"2002-05-31","o":36.46,"h":37.85,"l":36.4,"c":37.18,"v":109600},{"d":"2002-06-03","o":36.3,"h":36.3,"l":31.84,"c":32.5,"v":480600},{"d":"2002-06-04","o":32.25,"h":32.3,"l":30.3,"c":31.5,"v":360400},{"d":"2002-06-05","o":31.4,"h":32.16,"l":31.4,"c":31.9,"v":226900},{"d":"2002-06-06","o":31.8,"h":31.81,"l":28.99,"c":29.35,"v":319000},{"d":"2002-06-07","o":29,"h":30.34,"l":28.65,"c":30.24,"v":202800},{"d":"2002-06-10","o":30.14,"h":30.22,"l":29.48,"c":29.49,"v":94800},{"d":"2002-06-11","o":29.8,"h":29.98,"l":28.53,"c":28.57,"v":143100},{"d":"2002-06-12","o":28.9,"h":29.4,"l":28.15,"c":29.4,"v":162400},{"d":"2002-06-13","o":29.4,"h":29.4,"l":27.55,"c":28.08,"v":143400},{"d":"2002-06-14","o":26.5,"h":27.09,"l":25.99,"c":27.09,"v":384000},{"d":"2002-06-17","o":27.25,"h":27.82,"l":27,"c":27.58,"v":176600},{"d":"2002-06-18","o":27.58,"h":28.01,"l":27.43,"c":27.81,"v":117000},{"d":"2002-06-19","o":27.82,"h":28.02,"l":27.25,"c":27.56,"v":135400},{"d":"2002-06-20","o":27.65,"h":28.5,"l":27.07,"c":28.5,"v":259300},{"d":"2002-06-21","o":28.75,"h":28.75,"l":27.09,"c":27.89,"v":206500},{"d":"2002-06-24","o":27.7,"h":28.6,"l":27.21,"c":28.55,"v":202400},{"d":"2002-06-25","o":28.55,"h":29.05,"l":26.3,"c":26.3,"v":156800},{"d":"2002-06-26","o":25.3,"h":26.45,"l":24.9,"c":25.5,"v":348300},{"d":"2002-06-27","o":25.8,"h":26.1,"l":25,"c":26,"v":233600},{"d":"2002-06-28","o":25.75,"h":27.2,"l":25.45,"c":25.45,"v":383900},{"d":"2002-07-01","o":25.7,"h":26.15,"l":25,"c":25,"v":228000},{"d":"2002-07-02","o":24.9,"h":24.9,"l":23.9,"c":23.91,"v":201600},{"d":"2002-07-03","o":23.86,"h":24.13,"l":23,"c":23.8,"v":230200},{"d":"2002-07-05","o":23.75,"h":24.45,"l":23.75,"c":24,"v":105000},{"d":"2002-07-08","o":23.75,"h":24.8,"l":23.37,"c":24.14,"v":345400},{"d":"2002-07-09","o":24,"h":24.88,"l":23.8,"c":24.61,"v":323500},{"d":"2002-07-10","o":24.65,"h":25.24,"l":24.45,"c":25.2,"v":439700},{"d":"2002-07-11","o":25.1,"h":25.25,"l":24.27,"c":25.25,"v":231900},{"d":"2002-07-12","o":25.35,"h":25.9,"l":25.05,"c":25.45,"v":202000},{"d":"2002-07-15","o":25.45,"h":25.45,"l":24.72,"c":25.3,"v":87200},{"d":"2002-07-16","o":25.25,"h":27.5,"l":25.25,"c":27.39,"v":323900},{"d":"2002-07-17","o":27.45,"h":28.1,"l":26.15,"c":27.45,"v":261400},{"d":"2002-07-18","o":27.7,"h":27.75,"l":26.95,"c":27.45,"v":214900},{"d":"2002-07-19","o":27.2,"h":27.3,"l":26.1,"c":27.3,"v":118700},{"d":"2002-07-22","o":27.05,"h":27.2,"l":24.9,"c":24.9,"v":250300},{"d":"2002-07-23","o":25.15,"h":25.6,"l":23.4,"c":23.5,"v":210100},{"d":"2002-07-24","o":23,"h":24.78,"l":22.97,"c":24.24,"v":225400},{"d":"2002-07-25","o":24.24,"h":25.19,"l":23.7,"c":23.75,"v":177700},{"d":"2002-07-26","o":24,"h":24.31,"l":23.15,"c":23.5,"v":141900},{"d":"2002-07-29","o":23.55,"h":26.5,"l":23.55,"c":26.5,"v":209600},{"d":"2002-07-30","o":26.2,"h":26.2,"l":25.07,"c":26,"v":274100},{"d":"2002-07-31","o":26,"h":26.1,"l":25.2,"c":26.1,"v":118100},{"d":"2002-08-01","o":26.2,"h":26.22,"l":25.2,"c":25.33,"v":75700},{"d":"2002-08-02","o":25.4,"h":25.4,"l":24.46,"c":25.25,"v":100800},{"d":"2002-08-05","o":25.25,"h":25.25,"l":23.2,"c":23.2,"v":129900},{"d":"2002-08-06","o":23.35,"h":25.5,"l":23.35,"c":25.27,"v":183900},{"d":"2002-08-07","o":25.6,"h":25.8,"l":24.36,"c":24.7,"v":126600},{"d":"2002-08-08","o":24.75,"h":25.35,"l":24.5,"c":25.14,"v":152000},{"d":"2002-08-09","o":25.03,"h":25.46,"l":25,"c":25.28,"v":66100},{"d":"2002-08-12","o":25.25,"h":25.48,"l":24.55,"c":25.41,"v":97300},{"d":"2002-08-13","o":25.51,"h":25.75,"l":25.11,"c":25.57,"v":85700},{"d":"2002-08-14","o":25.67,"h":26.2,"l":24.75,"c":26.2,"v":187500},{"d":"2002-08-15","o":26.3,"h":27.2,"l":26.2,"c":27.2,"v":324200},{"d":"2002-08-16","o":27.2,"h":30.51,"l":27.05,"c":30.44,"v":436900},{"d":"2002-08-19","o":30.34,"h":31.75,"l":30.25,"c":31.66,"v":260900},{"d":"2002-08-20","o":31.66,"h":31.8,"l":30.95,"c":31.1,"v":135400},{"d":"2002-08-21","o":31.25,"h":31.4,"l":30.85,"c":31.2,"v":113700},{"d":"2002-08-22","o":31.25,"h":32.4,"l":31.25,"c":32.35,"v":127000},{"d":"2002-08-23","o":32.6,"h":32.78,"l":31.95,"c":32.05,"v":94800},{"d":"2002-08-26","o":32.15,"h":32.6,"l":31.65,"c":32.59,"v":62700},{"d":"2002-08-27","o":32.75,"h":33.25,"l":32.2,"c":32.9,"v":107000},{"d":"2002-08-28","o":32.8,"h":32.8,"l":31.11,"c":31.12,"v":124500},{"d":"2002-08-29","o":31,"h":32.17,"l":30.75,"c":31.8,"v":70300},{"d":"2002-08-30","o":31.3,"h":31.95,"l":31.25,"c":31.45,"v":128400},{"d":"2002-09-03","o":31.5,"h":31.5,"l":30.04,"c":30.21,"v":156400},{"d":"2002-09-04","o":30.21,"h":30.75,"l":29.22,"c":30.1,"v":187500},{"d":"2002-09-05","o":30.1,"h":30.45,"l":29.25,"c":29.26,"v":130400},{"d":"2002-09-06","o":28.75,"h":30.65,"l":28.75,"c":30.65,"v":156600},{"d":"2002-09-09","o":30.65,"h":31.45,"l":30.18,"c":31.45,"v":62900},{"d":"2002-09-10","o":31.65,"h":31.65,"l":31.01,"c":31.3,"v":133200},{"d":"2002-09-11","o":31.4,"h":32.38,"l":31.25,"c":32.05,"v":100600},{"d":"2002-09-12","o":31.9,"h":32,"l":31.71,"c":31.88,"v":120100},{"d":"2002-09-13","o":31.9,"h":32.48,"l":31.65,"c":32.39,"v":212900},{"d":"2002-09-16","o":32.39,"h":32.8,"l":32,"c":32.11,"v":67000},{"d":"2002-09-17","o":32.36,"h":32.6,"l":31.2,"c":31.2,"v":80200},{"d":"2002-09-18","o":31.95,"h":31.95,"l":30.81,"c":31.95,"v":177700},{"d":"2002-09-19","o":31.95,"h":32,"l":31.5,"c":31.5,"v":186900},{"d":"2002-09-20","o":31.45,"h":31.78,"l":30.6,"c":31.56,"v":115100},{"d":"2002-09-23","o":31.46,"h":31.46,"l":30.65,"c":30.72,"v":83400},{"d":"2002-09-24","o":30.5,"h":30.6,"l":29.25,"c":29.25,"v":149800},{"d":"2002-09-25","o":29.55,"h":30.59,"l":29.53,"c":30.45,"v":196800},{"d":"2002-09-26","o":30.71,"h":31.25,"l":30.24,"c":31.19,"v":139000},{"d":"2002-09-27","o":31.1,"h":31.19,"l":29.44,"c":29.5,"v":121500},{"d":"2002-09-30","o":29.4,"h":29.95,"l":28.85,"c":29.58,"v":84300},{"d":"2002-10-01","o":29.5,"h":30.24,"l":29.2,"c":30.24,"v":145900},{"d":"2002-10-02","o":30.24,"h":30.24,"l":28.25,"c":28.37,"v":168300},{"d":"2002-10-03","o":28.25,"h":29.29,"l":28.05,"c":28.25,"v":132200},{"d":"2002-10-04","o":28.4,"h":28.4,"l":27.25,"c":27.25,"v":215900},{"d":"2002-10-07","o":27,"h":27.35,"l":25.43,"c":25.5,"v":159600},{"d":"2002-10-08","o":25.8,"h":26.59,"l":24.75,"c":25.45,"v":248500},{"d":"2002-10-09","o":25.46,"h":25.46,"l":24.35,"c":24.35,"v":184800},{"d":"2002-10-10","o":24,"h":26.7,"l":23.8,"c":26.5,"v":246800},{"d":"2002-10-11","o":26.75,"h":27.75,"l":26.75,"c":27.74,"v":132600},{"d":"2002-10-14","o":27.74,"h":27.74,"l":26.87,"c":27.19,"v":77100},{"d":"2002-10-15","o":29,"h":29.38,"l":28.1,"c":29.35,"v":175300},{"d":"2002-10-16","o":28.3,"h":28.8,"l":27.66,"c":28.63,"v":173400},{"d":"2002-10-17","o":29.13,"h":30.5,"l":29,"c":30.49,"v":129800},{"d":"2002-10-18","o":30.39,"h":30.39,"l":28.98,"c":28.98,"v":154500},{"d":"2002-10-21","o":28.9,"h":29,"l":28.51,"c":28.85,"v":71300},{"d":"2002-10-22","o":28.65,"h":28.95,"l":28.4,"c":28.95,"v":135900},{"d":"2002-10-23","o":28.9,"h":29.19,"l":28.35,"c":29.03,"v":63200},{"d":"2002-10-24","o":29.3,"h":29.32,"l":28.58,"c":28.58,"v":480700},{"d":"2002-10-25","o":28.55,"h":28.75,"l":28.27,"c":28.5,"v":108400},{"d":"2002-10-28","o":28.55,"h":28.95,"l":28.25,"c":28.45,"v":194200},{"d":"2002-10-29","o":28.35,"h":28.36,"l":27.11,"c":27.65,"v":209100},{"d":"2002-10-30","o":27.7,"h":27.7,"l":26.3,"c":26.71,"v":192800},{"d":"2002-10-31","o":26.65,"h":27.76,"l":26.61,"c":27.6,"v":167500},{"d":"2002-11-01","o":27.6,"h":28.6,"l":27.13,"c":28.48,"v":232200},{"d":"2002-11-04","o":28.4,"h":28.85,"l":27.8,"c":27.87,"v":170500},{"d":"2002-11-05","o":28.12,"h":28.49,"l":27.51,"c":28.48,"v":115400},{"d":"2002-11-06","o":28.48,"h":28.5,"l":27.25,"c":27.35,"v":158800},{"d":"2002-11-07","o":27.3,"h":28.26,"l":27.15,"c":28.26,"v":123800},{"d":"2002-11-08","o":28.1,"h":28.12,"l":26.92,"c":26.92,"v":179000},{"d":"2002-11-11","o":27,"h":27.04,"l":26.23,"c":26.23,"v":115600},{"d":"2002-11-12","o":26,"h":27.5,"l":26,"c":26.82,"v":118100},{"d":"2002-11-13","o":26.8,"h":27,"l":26.2,"c":26.95,"v":41000},{"d":"2002-11-14","o":27.45,"h":28.1,"l":27.3,"c":28.02,"v":102800},{"d":"2002-11-15","o":27.75,"h":28.15,"l":27.65,"c":28.15,"v":42300},{"d":"2002-11-18","o":28.4,"h":28.45,"l":27.25,"c":27.3,"v":119000},{"d":"2002-11-19","o":27.31,"h":27.5,"l":26.51,"c":26.52,"v":50700},{"d":"2002-11-20","o":26.52,"h":28.05,"l":26.52,"c":27.9,"v":102900},{"d":"2002-11-21","o":27.7,"h":29.4,"l":27.7,"c":29,"v":146700},{"d":"2002-11-22","o":28.9,"h":29.52,"l":28.45,"c":29.3,"v":54800},{"d":"2002-11-25","o":29.5,"h":30.5,"l":29.3,"c":29.66,"v":94800},{"d":"2002-11-26","o":29.56,"h":30.17,"l":28.85,"c":28.9,"v":97600},{"d":"2002-11-27","o":29.15,"h":30.2,"l":29.1,"c":30.2,"v":53900},{"d":"2002-11-29","o":30.15,"h":30.15,"l":29.26,"c":29.5,"v":26000},{"d":"2002-12-02","o":30,"h":31.03,"l":29.8,"c":30,"v":171500},{"d":"2002-12-03","o":29.9,"h":30.01,"l":28.4,"c":28.71,"v":132700},{"d":"2002-12-04","o":28.71,"h":28.75,"l":28.2,"c":28.4,"v":87800},{"d":"2002-12-05","o":28.41,"h":28.48,"l":27.6,"c":27.6,"v":62200},{"d":"2002-12-06","o":27.35,"h":27.43,"l":27.03,"c":27.43,"v":103400},{"d":"2002-12-09","o":27.35,"h":27.35,"l":25.45,"c":25.8,"v":121900},{"d":"2002-12-10","o":25.81,"h":26.8,"l":25.51,"c":26.59,"v":93400},{"d":"2002-12-11","o":26.5,"h":27.03,"l":26.16,"c":26.95,"v":92700},{"d":"2002-12-12","o":26.85,"h":26.85,"l":26.15,"c":26.3,"v":105400},{"d":"2002-12-13","o":26.2,"h":26.25,"l":25.75,"c":25.75,"v":109500},{"d":"2002-12-16","o":25.76,"h":26.1,"l":25.49,"c":25.84,"v":134500},{"d":"2002-12-17","o":25.6,"h":25.73,"l":25.26,"c":25.66,"v":107700},{"d":"2002-12-18","o":25.45,"h":25.85,"l":25.15,"c":25.5,"v":78200},{"d":"2002-12-19","o":25.6,"h":25.85,"l":25,"c":25.2,"v":102700},{"d":"2002-12-20","o":24.8,"h":25.75,"l":24.71,"c":25.75,"v":121600},{"d":"2002-12-23","o":25.65,"h":25.96,"l":25.15,"c":25.45,"v":50900},{"d":"2002-12-24","o":25.3,"h":25.51,"l":25.15,"c":25.27,"v":68900},{"d":"2002-12-26","o":25.2,"h":25.94,"l":25.2,"c":25.5,"v":58100},{"d":"2002-12-27","o":25.4,"h":25.65,"l":25,"c":25.15,"v":49600},{"d":"2002-12-30","o":25.16,"h":25.2,"l":24.42,"c":25,"v":141700},{"d":"2002-12-31","o":24.75,"h":25.71,"l":24.71,"c":25.02,"v":172600},{"d":"2003-01-02","o":25.15,"h":26,"l":25.1,"c":25.9,"v":105800},{"d":"2003-01-03","o":25.85,"h":26.01,"l":25.7,"c":25.95,"v":40600},{"d":"2003-01-06","o":26,"h":26.96,"l":25.65,"c":25.98,"v":121600},{"d":"2003-01-07","o":25.8,"h":26.2,"l":25.66,"c":25.89,"v":53600},{"d":"2003-01-08","o":25.55,"h":25.87,"l":25.36,"c":25.4,"v":110200},{"d":"2003-01-09","o":25.4,"h":25.95,"l":25.4,"c":25.75,"v":111700},{"d":"2003-01-10","o":25.65,"h":25.94,"l":25.35,"c":25.81,"v":159700},{"d":"2003-01-13","o":25.95,"h":26.39,"l":25.8,"c":26.09,"v":59900},{"d":"2003-01-14","o":26.15,"h":26.4,"l":26,"c":26.38,"v":257900},{"d":"2003-01-15","o":26.45,"h":26.45,"l":25.9,"c":25.9,"v":156700},{"d":"2003-01-16","o":25.9,"h":26.25,"l":25.74,"c":25.75,"v":123600},{"d":"2003-01-17","o":25.76,"h":25.76,"l":25.11,"c":25.11,"v":67400},{"d":"2003-01-21","o":25.12,"h":25.25,"l":24.77,"c":25.02,"v":85900},{"d":"2003-01-22","o":24.8,"h":24.83,"l":24.45,"c":24.51,"v":124000},{"d":"2003-01-23","o":24.4,"h":24.61,"l":23.9,"c":24.32,"v":112200},{"d":"2003-01-24","o":24.3,"h":24.3,"l":23.38,"c":23.38,"v":138700},{"d":"2003-01-27","o":23.25,"h":23.35,"l":22.51,"c":23,"v":164200},{"d":"2003-01-28","o":23.3,"h":23.48,"l":22.75,"c":23.42,"v":96400},{"d":"2003-01-29","o":23.45,"h":23.45,"l":22.9,"c":23.35,"v":116400},{"d":"2003-01-30","o":23.35,"h":24.21,"l":23.3,"c":23.5,"v":97500},{"d":"2003-01-31","o":23.45,"h":24.05,"l":23,"c":23.85,"v":124400},{"d":"2003-02-03","o":24,"h":24.1,"l":23.73,"c":23.8,"v":99900},{"d":"2003-02-04","o":23.7,"h":24.18,"l":23.42,"c":24.1,"v":144800},{"d":"2003-02-05","o":24.16,"h":26.3,"l":24,"c":25.95,"v":332000},{"d":"2003-02-06","o":25.75,"h":25.93,"l":25.39,"c":25.77,"v":300600},{"d":"2003-02-07","o":25.72,"h":26.1,"l":25.39,"c":25.6,"v":183400},{"d":"2003-02-10","o":25.5,"h":25.6,"l":25.38,"c":25.57,"v":215200},{"d":"2003-02-11","o":25.55,"h":25.8,"l":25.3,"c":25.48,"v":191100},{"d":"2003-02-12","o":25.55,"h":25.6,"l":25.25,"c":25.39,"v":101400},{"d":"2003-02-13","o":25.25,"h":25.26,"l":24.73,"c":24.93,"v":144300},{"d":"2003-02-14","o":24.85,"h":25.2,"l":24.85,"c":25,"v":156400},{"d":"2003-02-18","o":25,"h":25.4,"l":25,"c":25.3,"v":154700},{"d":"2003-02-19","o":25.15,"h":25.18,"l":24.9,"c":25.04,"v":98500},{"d":"2003-02-20","o":25.25,"h":25.7,"l":25.22,"c":25.55,"v":160500},{"d":"2003-02-21","o":25.4,"h":25.68,"l":25.09,"c":25.6,"v":68100},{"d":"2003-02-24","o":25.5,"h":25.54,"l":24.19,"c":24.68,"v":126900},{"d":"2003-02-25","o":24.5,"h":24.52,"l":23.42,"c":24.35,"v":207100},{"d":"2003-02-26","o":24.1,"h":24.37,"l":23.95,"c":24.33,"v":96500},{"d":"2003-02-27","o":24.25,"h":24.65,"l":24.12,"c":24.55,"v":93600},{"d":"2003-02-28","o":24.5,"h":24.5,"l":24.12,"c":24.35,"v":146300},{"d":"2003-03-03","o":24.15,"h":24.5,"l":23.8,"c":24.15,"v":114700},{"d":"2003-03-04","o":24,"h":24.39,"l":23.7,"c":23.85,"v":117800},{"d":"2003-03-05","o":23.85,"h":23.91,"l":23.25,"c":23.3,"v":94600},{"d":"2003-03-06","o":23.2,"h":23.4,"l":23.1,"c":23.1,"v":160100},{"d":"2003-03-07","o":23,"h":23.15,"l":22.57,"c":22.88,"v":91900},{"d":"2003-03-10","o":22.8,"h":22.85,"l":21.9,"c":21.9,"v":110600},{"d":"2003-03-11","o":21.65,"h":22.45,"l":21.65,"c":21.86,"v":164200},{"d":"2003-03-12","o":21.4,"h":21.77,"l":21.4,"c":21.77,"v":144900},{"d":"2003-03-13","o":21.85,"h":22.5,"l":21.65,"c":21.96,"v":199400},{"d":"2003-03-14","o":21.97,"h":22.1,"l":21.64,"c":22.07,"v":121500},{"d":"2003-03-17","o":22.05,"h":22.84,"l":21.82,"c":22.73,"v":104200},{"d":"2003-03-18","o":22.65,"h":23.29,"l":22.65,"c":23.11,"v":113200},{"d":"2003-03-19","o":23,"h":23.45,"l":22.85,"c":22.9,"v":137800},{"d":"2003-03-20","o":22.6,"h":23,"l":22.4,"c":22.68,"v":172700},{"d":"2003-03-21","o":22.6,"h":23.75,"l":22.6,"c":23.5,"v":183800},{"d":"2003-03-24","o":23.3,"h":23.3,"l":22.15,"c":22.23,"v":66200},{"d":"2003-03-25","o":22,"h":23.35,"l":22,"c":23.1,"v":109500},{"d":"2003-03-26","o":23,"h":23.55,"l":22.74,"c":23.44,"v":108800},{"d":"2003-03-27","o":23.44,"h":24.1,"l":23.12,"c":23.98,"v":124100},{"d":"2003-03-28","o":23.8,"h":24,"l":23.68,"c":23.76,"v":113600},{"d":"2003-03-31","o":23.86,"h":23.95,"l":23.06,"c":23.61,"v":86000},{"d":"2003-04-01","o":23.51,"h":24.45,"l":23.51,"c":24.4,"v":123400},{"d":"2003-04-02","o":24.75,"h":25.1,"l":24.57,"c":24.7,"v":107900},{"d":"2003-04-03","o":24.6,"h":24.65,"l":24,"c":24,"v":91200},{"d":"2003-04-04","o":23.9,"h":24.2,"l":23.8,"c":23.8,"v":88900},{"d":"2003-04-07","o":23.85,"h":24.65,"l":23.85,"c":24.36,"v":117700},{"d":"2003-04-08","o":24.3,"h":24.3,"l":23.82,"c":24.06,"v":73300},{"d":"2003-04-09","o":24,"h":24.6,"l":23.9,"c":24.1,"v":97400},{"d":"2003-04-10","o":24.1,"h":24.1,"l":23.62,"c":23.63,"v":79200},{"d":"2003-04-11","o":23.5,"h":23.83,"l":23.33,"c":23.7,"v":82800},{"d":"2003-04-14","o":23.5,"h":24.05,"l":23.38,"c":24.05,"v":88400},{"d":"2003-04-15","o":23.95,"h":24.05,"l":23.62,"c":23.7,"v":100800},{"d":"2003-04-16","o":23.8,"h":23.8,"l":23.36,"c":23.48,"v":84200},{"d":"2003-04-17","o":23.4,"h":23.85,"l":23.36,"c":23.85,"v":111600},{"d":"2003-04-21","o":23.6,"h":24.6,"l":23.33,"c":24.47,"v":130900},{"d":"2003-04-22","o":24.25,"h":24.5,"l":23.5,"c":24.5,"v":157300},{"d":"2003-04-23","o":24.45,"h":24.75,"l":24.24,"c":24.7,"v":82500},{"d":"2003-04-24","o":24.7,"h":24.73,"l":24,"c":24,"v":77900},{"d":"2003-04-25","o":24,"h":24.95,"l":23.76,"c":24.72,"v":171200},{"d":"2003-04-28","o":24.8,"h":25.4,"l":24.71,"c":25.4,"v":122300},{"d":"2003-04-29","o":25.3,"h":25.53,"l":24.82,"c":25.15,"v":72600},{"d":"2003-04-30","o":25.1,"h":25.1,"l":24.05,"c":24.05,"v":83500},{"d":"2003-05-01","o":24.1,"h":24.29,"l":23.5,"c":23.5,"v":141800},{"d":"2003-05-02","o":23.45,"h":24.49,"l":23.45,"c":24.44,"v":93100},{"d":"2003-05-05","o":24.4,"h":24.4,"l":23.33,"c":23.95,"v":171800},{"d":"2003-05-06","o":24.09,"h":24.09,"l":23.2,"c":23.45,"v":154800},{"d":"2003-05-07","o":23.45,"h":23.5,"l":22.8,"c":23.14,"v":126800},{"d":"2003-05-08","o":23.25,"h":23.25,"l":22.37,"c":22.37,"v":158700},{"d":"2003-05-09","o":22.5,"h":23.15,"l":22.5,"c":23.03,"v":108800},{"d":"2003-05-12","o":22.9,"h":23.03,"l":22.67,"c":23,"v":204100},{"d":"2003-05-13","o":22.75,"h":23.2,"l":22.75,"c":23.2,"v":196100},{"d":"2003-05-14","o":23.1,"h":23.2,"l":22.7,"c":22.8,"v":93600},{"d":"2003-05-15","o":22.8,"h":23.05,"l":22.8,"c":23,"v":308500},{"d":"2003-05-16","o":23.3,"h":23.7,"l":23.1,"c":23.7,"v":195100},{"d":"2003-05-19","o":23.5,"h":23.51,"l":22.9,"c":22.96,"v":199000},{"d":"2003-05-20","o":23.06,"h":23.51,"l":23.05,"c":23.3,"v":190500},{"d":"2003-05-21","o":23.15,"h":23.56,"l":23.14,"c":23.26,"v":92900},{"d":"2003-05-22","o":23.2,"h":24.14,"l":23.19,"c":24,"v":140400},{"d":"2003-05-23","o":23.85,"h":24.6,"l":23.85,"c":24.45,"v":102800},{"d":"2003-05-27","o":24.37,"h":24.55,"l":24.12,"c":24.5,"v":219900},{"d":"2003-05-28","o":24.45,"h":24.6,"l":24.39,"c":24.49,"v":138500},{"d":"2003-05-29","o":24.52,"h":25.7,"l":24.52,"c":25.2,"v":159100},{"d":"2003-05-30","o":25.21,"h":26.25,"l":25.21,"c":26.25,"v":165800},{"d":"2003-06-02","o":26.5,"h":26.7,"l":25.82,"c":25.82,"v":148600},{"d":"2003-06-03","o":25.75,"h":26.1,"l":25.65,"c":26,"v":167800},{"d":"2003-06-04","o":25.9,"h":26.55,"l":25.9,"c":26.16,"v":95200},{"d":"2003-06-05","o":26.25,"h":27.21,"l":26.19,"c":26.4,"v":160200},{"d":"2003-06-06","o":26.9,"h":26.9,"l":26.02,"c":26.2,"v":155700},{"d":"2003-06-09","o":26.05,"h":26.15,"l":25.85,"c":25.9,"v":109400},{"d":"2003-06-10","o":26,"h":26.2,"l":25.87,"c":25.92,"v":84600},{"d":"2003-06-11","o":25.92,"h":26.71,"l":25.87,"c":26.61,"v":95200},{"d":"2003-06-12","o":26.85,"h":26.85,"l":26.15,"c":26.45,"v":99600},{"d":"2003-06-13","o":26.5,"h":26.55,"l":26,"c":26.24,"v":75800},{"d":"2003-06-16","o":26.49,"h":26.67,"l":26.27,"c":26.6,"v":106600},{"d":"2003-06-17","o":26.4,"h":26.4,"l":25.95,"c":26.17,"v":242400},{"d":"2003-06-18","o":26.4,"h":26.4,"l":25.79,"c":25.88,"v":200800},{"d":"2003-06-19","o":25.63,"h":25.9,"l":25.36,"c":25.55,"v":137000},{"d":"2003-06-20","o":25.35,"h":25.9,"l":25.06,"c":25.9,"v":119100},{"d":"2003-06-23","o":25.9,"h":25.9,"l":25,"c":25.35,"v":93000},{"d":"2003-06-24","o":25.37,"h":25.63,"l":25.33,"c":25.33,"v":61600},{"d":"2003-06-25","o":25.2,"h":25.75,"l":25.2,"c":25.65,"v":124600},{"d":"2003-06-26","o":25.5,"h":26.15,"l":25.5,"c":26.14,"v":75300},{"d":"2003-06-27","o":26.15,"h":26.78,"l":26.15,"c":26.3,"v":194000},{"d":"2003-06-30","o":26.05,"h":26.35,"l":25.45,"c":25.45,"v":166000},{"d":"2003-07-01","o":25.55,"h":26.57,"l":25.55,"c":26.57,"v":112400},{"d":"2003-07-02","o":26.4,"h":26.85,"l":26.15,"c":26.85,"v":152200},{"d":"2003-07-03","o":26.75,"h":26.75,"l":26.12,"c":26.12,"v":62500},{"d":"2003-07-07","o":26.27,"h":27.3,"l":26.27,"c":27.3,"v":119600},{"d":"2003-07-08","o":27.2,"h":27.21,"l":26.66,"c":27.04,"v":90400},{"d":"2003-07-09","o":27.01,"h":27.12,"l":26.54,"c":26.55,"v":61600},{"d":"2003-07-10","o":26.45,"h":26.6,"l":26.01,"c":26.22,"v":68900},{"d":"2003-07-11","o":26.32,"h":26.8,"l":26.26,"c":26.5,"v":34500},{"d":"2003-07-14","o":27.1,"h":27.15,"l":26.87,"c":27.12,"v":69800},{"d":"2003-07-15","o":27.25,"h":27.5,"l":27,"c":27.12,"v":106500},{"d":"2003-07-16","o":27.5,"h":27.6,"l":27.02,"c":27.5,"v":69300},{"d":"2003-07-17","o":27.5,"h":27.5,"l":26.49,"c":26.5,"v":115200},{"d":"2003-07-18","o":26.4,"h":27.24,"l":26.4,"c":27.23,"v":109800},{"d":"2003-07-21","o":27.43,"h":27.43,"l":26.7,"c":26.7,"v":63700},{"d":"2003-07-22","o":26.85,"h":27.79,"l":26.85,"c":27.49,"v":105600},{"d":"2003-07-23","o":27.25,"h":27.94,"l":27.25,"c":27.66,"v":86200},{"d":"2003-07-24","o":27.9,"h":28.36,"l":27.77,"c":27.77,"v":77600},{"d":"2003-07-25","o":28,"h":28.11,"l":27.63,"c":27.68,"v":63700},{"d":"2003-07-28","o":28,"h":28.46,"l":28,"c":28.35,"v":112800},{"d":"2003-07-29","o":28.35,"h":28.55,"l":28.27,"c":28.43,"v":90300},{"d":"2003-07-30","o":28.15,"h":28.49,"l":28.11,"c":28.22,"v":159200},{"d":"2003-07-31","o":28.42,"h":29,"l":28.31,"c":28.75,"v":188400},{"d":"2003-08-01","o":28.85,"h":28.85,"l":27.94,"c":27.95,"v":120600},{"d":"2003-08-04","o":28.25,"h":28.25,"l":27.75,"c":28.19,"v":130100},{"d":"2003-08-05","o":28,"h":28.06,"l":27.27,"c":27.3,"v":52100},{"d":"2003-08-06","o":27.3,"h":27.69,"l":27.29,"c":27.36,"v":90000},{"d":"2003-08-07","o":27.46,"h":27.46,"l":26.83,"c":27.14,"v":63200},{"d":"2003-08-08","o":27.24,"h":27.3,"l":26.7,"c":26.85,"v":55800},{"d":"2003-08-11","o":26.85,"h":27.75,"l":26.7,"c":27.75,"v":186900},{"d":"2003-08-12","o":27.8,"h":27.95,"l":27.62,"c":27.63,"v":47500},{"d":"2003-08-13","o":27.38,"h":27.8,"l":27.38,"c":27.55,"v":40600},{"d":"2003-08-14","o":27.65,"h":27.85,"l":27.43,"c":27.6,"v":62200},{"d":"2003-08-15","o":27.6,"h":27.6,"l":27.6,"c":27.6,"v":8000},{"d":"2003-08-18","o":27.65,"h":28.31,"l":27.62,"c":28.3,"v":57500},{"d":"2003-08-19","o":28.2,"h":28.25,"l":27.84,"c":28,"v":92000},{"d":"2003-08-20","o":27.95,"h":27.98,"l":27.26,"c":27.49,"v":120100},{"d":"2003-08-21","o":27.45,"h":27.85,"l":27.45,"c":27.55,"v":70800},{"d":"2003-08-22","o":27.7,"h":27.8,"l":26.87,"c":27.2,"v":90000},{"d":"2003-08-25","o":27.25,"h":27.35,"l":26.99,"c":27.19,"v":54500},{"d":"2003-08-26","o":27.15,"h":27.5,"l":27.11,"c":27.33,"v":206400},{"d":"2003-08-27","o":27.35,"h":27.7,"l":27.33,"c":27.49,"v":47700},{"d":"2003-08-28","o":27.6,"h":27.65,"l":27.35,"c":27.35,"v":75800},{"d":"2003-08-29","o":27.25,"h":28.15,"l":27.25,"c":27.96,"v":76200},{"d":"2003-09-02","o":28.35,"h":28.59,"l":28.18,"c":28.5,"v":118900},{"d":"2003-09-03","o":28.35,"h":28.68,"l":28.21,"c":28.54,"v":107800},{"d":"2003-09-04","o":28.3,"h":28.65,"l":28.25,"c":28.4,"v":52100},{"d":"2003-09-05","o":28.5,"h":28.69,"l":28.4,"c":28.55,"v":111600},{"d":"2003-09-08","o":28.8,"h":29,"l":28.7,"c":29,"v":122200},{"d":"2003-09-09","o":28.9,"h":29.29,"l":28.84,"c":28.98,"v":75900},{"d":"2003-09-10","o":28.9,"h":28.95,"l":28.25,"c":28.3,"v":67500},{"d":"2003-09-11","o":28.4,"h":28.6,"l":28.16,"c":28.6,"v":68300},{"d":"2003-09-12","o":28.88,"h":28.89,"l":28.62,"c":28.8,"v":167600},{"d":"2003-09-15","o":28.8,"h":29.33,"l":28.72,"c":28.9,"v":46500},{"d":"2003-09-16","o":28.8,"h":29,"l":28.51,"c":28.7,"v":34700},{"d":"2003-09-17","o":28.8,"h":28.8,"l":28.67,"c":28.75,"v":31900},{"d":"2003-09-18","o":28.85,"h":29.46,"l":28.72,"c":29.38,"v":59500},{"d":"2003-09-19","o":29.38,"h":29.95,"l":29.23,"c":29.36,"v":69300},{"d":"2003-09-22","o":29.37,"h":29.91,"l":29.37,"c":29.6,"v":50800},{"d":"2003-09-23","o":29.6,"h":30.6,"l":29.6,"c":30.48,"v":134400},{"d":"2003-09-24","o":30.55,"h":31.1,"l":29.85,"c":30.1,"v":182900},{"d":"2003-09-25","o":30.15,"h":30.4,"l":29.68,"c":29.7,"v":73100},{"d":"2003-09-26","o":29.6,"h":29.97,"l":29.1,"c":29.96,"v":96500},{"d":"2003-09-29","o":29.9,"h":30.05,"l":29.6,"c":29.7,"v":106500},{"d":"2003-09-30","o":29.75,"h":29.75,"l":29.07,"c":29.1,"v":104200},{"d":"2003-10-01","o":29,"h":29.61,"l":28.9,"c":29.32,"v":179300},{"d":"2003-10-02","o":29.39,"h":29.97,"l":29.39,"c":29.95,"v":168800},{"d":"2003-10-03","o":30.35,"h":32.1,"l":30.35,"c":31.89,"v":128700},{"d":"2003-10-06","o":32.06,"h":32.3,"l":31.3,"c":31.9,"v":122200},{"d":"2003-10-07","o":32,"h":32.42,"l":31.84,"c":32.22,"v":131000},{"d":"2003-10-08","o":33.22,"h":33.48,"l":33,"c":33.45,"v":180500},{"d":"2003-10-09","o":33.4,"h":33.87,"l":33.36,"c":33.58,"v":102400},{"d":"2003-10-10","o":33.63,"h":33.9,"l":33.47,"c":33.67,"v":61000},{"d":"2003-10-13","o":33.78,"h":34.59,"l":33.78,"c":34.2,"v":54800},{"d":"2003-10-14","o":34.39,"h":34.49,"l":34.1,"c":34.3,"v":100400},{"d":"2003-10-15","o":34.42,"h":34.64,"l":33.74,"c":34.64,"v":58100},{"d":"2003-10-16","o":34.89,"h":34.97,"l":34.29,"c":34.9,"v":53300},{"d":"2003-10-17","o":35,"h":35.1,"l":34,"c":34.15,"v":72300},{"d":"2003-10-20","o":34.15,"h":34.27,"l":33.85,"c":34.25,"v":74000},{"d":"2003-10-21","o":34.24,"h":34.85,"l":34,"c":34.7,"v":58900},{"d":"2003-10-22","o":34,"h":34.2,"l":32.77,"c":33.15,"v":159700},{"d":"2003-10-23","o":33.15,"h":33.15,"l":31.53,"c":32.35,"v":302800},{"d":"2003-10-24","o":32.37,"h":32.37,"l":31.79,"c":31.85,"v":206000},{"d":"2003-10-27","o":31.95,"h":32.12,"l":31.28,"c":32,"v":183000},{"d":"2003-10-28","o":32.05,"h":32.7,"l":32.05,"c":32.64,"v":133300},{"d":"2003-10-29","o":32.64,"h":32.85,"l":32.64,"c":32.8,"v":125700},{"d":"2003-10-30","o":32.86,"h":33.5,"l":32.76,"c":33.5,"v":223800},{"d":"2003-10-31","o":33.5,"h":33.87,"l":33.15,"c":33.86,"v":71700},{"d":"2003-11-03","o":34,"h":34.15,"l":33.76,"c":33.89,"v":125100},{"d":"2003-11-04","o":34,"h":34.07,"l":33.63,"c":33.72,"v":77700},{"d":"2003-11-05","o":33.8,"h":33.9,"l":33.31,"c":33.75,"v":82600},{"d":"2003-11-06","o":33.75,"h":34.02,"l":33.49,"c":33.82,"v":25600},{"d":"2003-11-07","o":33.9,"h":34.02,"l":33.62,"c":33.95,"v":55700},{"d":"2003-11-10","o":34.3,"h":34.42,"l":33.77,"c":33.78,"v":91800},{"d":"2003-11-11","o":33.7,"h":33.76,"l":33,"c":33.05,"v":113200},{"d":"2003-11-12","o":32.25,"h":33.3,"l":32.05,"c":33.3,"v":165000},{"d":"2003-11-13","o":33.3,"h":33.3,"l":32.86,"c":33,"v":53200},{"d":"2003-11-14","o":33.02,"h":33.1,"l":32.55,"c":32.56,"v":76700},{"d":"2003-11-17","o":32.56,"h":32.56,"l":32.33,"c":32.35,"v":52700},{"d":"2003-11-18","o":32.34,"h":32.87,"l":32.34,"c":32.5,"v":147100},{"d":"2003-11-19","o":32.5,"h":32.5,"l":31.82,"c":32.15,"v":64000},{"d":"2003-11-20","o":32,"h":32.75,"l":31.93,"c":32.41,"v":64100},{"d":"2003-11-21","o":32.46,"h":33.05,"l":32.4,"c":32.76,"v":37500},{"d":"2003-11-24","o":33.1,"h":34.12,"l":33.1,"c":33.94,"v":93900},{"d":"2003-11-25","o":33.94,"h":34.02,"l":33.72,"c":33.93,"v":78500},{"d":"2003-11-26","o":34.15,"h":34.42,"l":33.97,"c":34.35,"v":47100},{"d":"2003-11-28","o":34.35,"h":34.65,"l":34.07,"c":34.6,"v":19800},{"d":"2003-12-01","o":34.85,"h":35.15,"l":34.36,"c":35.15,"v":76100},{"d":"2003-12-02","o":35.24,"h":35.24,"l":34.6,"c":34.79,"v":115700},{"d":"2003-12-03","o":34.79,"h":34.79,"l":34.06,"c":34.07,"v":99800},{"d":"2003-12-04","o":34,"h":34.2,"l":33.58,"c":33.76,"v":40900},{"d":"2003-12-05","o":33.6,"h":33.61,"l":33.1,"c":33.15,"v":86200},{"d":"2003-12-08","o":33.3,"h":33.6,"l":33.12,"c":33.49,"v":87200},{"d":"2003-12-09","o":33.4,"h":33.6,"l":33.25,"c":33.45,"v":65200},{"d":"2003-12-10","o":33.4,"h":33.4,"l":32.65,"c":33.15,"v":260500},{"d":"2003-12-11","o":33.05,"h":33.72,"l":33.05,"c":33.6,"v":52400},{"d":"2003-12-12","o":33.85,"h":33.85,"l":33.27,"c":33.5,"v":52400},{"d":"2003-12-15","o":33.62,"h":33.64,"l":33,"c":33,"v":59800},{"d":"2003-12-16","o":32.9,"h":33.57,"l":32.88,"c":33.3,"v":39700},{"d":"2003-12-17","o":33.05,"h":33.17,"l":32.93,"c":33.17,"v":71600},{"d":"2003-12-18","o":33.17,"h":33.7,"l":33.11,"c":33.7,"v":25800},{"d":"2003-12-19","o":33.6,"h":34.1,"l":33.35,"c":34.1,"v":80600},{"d":"2003-12-22","o":34.15,"h":34.35,"l":33.95,"c":34.32,"v":62200},{"d":"2003-12-23","o":34.42,"h":34.84,"l":34.42,"c":34.64,"v":51100},{"d":"2003-12-24","o":34.54,"h":34.6,"l":34.5,"c":34.5,"v":17700},{"d":"2003-12-26","o":34.4,"h":34.4,"l":34.14,"c":34.3,"v":9000},{"d":"2003-12-29","o":34.4,"h":35.37,"l":34.4,"c":35.3,"v":129600},{"d":"2003-12-30","o":35.25,"h":35.66,"l":34.27,"c":34.35,"v":80100},{"d":"2003-12-31","o":34.45,"h":35.5,"l":34.45,"c":35.5,"v":73600},{"d":"2004-01-02","o":35.5,"h":35.5,"l":35,"c":35.16,"v":30500},{"d":"2004-01-05","o":34.9,"h":35.34,"l":34.53,"c":34.88,"v":163000},{"d":"2004-01-06","o":34.9,"h":36.93,"l":34.9,"c":36.82,"v":194300},{"d":"2004-01-07","o":36.82,"h":38.13,"l":36.7,"c":38.05,"v":152000},{"d":"2004-01-08","o":38.15,"h":38.5,"l":37.76,"c":37.91,"v":94500},{"d":"2004-01-09","o":37.91,"h":38.1,"l":37.45,"c":37.84,"v":58000},{"d":"2004-01-12","o":37.74,"h":37.74,"l":37.36,"c":37.6,"v":61500},{"d":"2004-01-13","o":37.9,"h":37.9,"l":37.19,"c":37.6,"v":76300},{"d":"2004-01-14","o":37.75,"h":38.05,"l":37.71,"c":37.96,"v":84400},{"d":"2004-01-15","o":37.97,"h":37.97,"l":37.21,"c":37.41,"v":78100},{"d":"2004-01-16","o":37.45,"h":39.13,"l":37.45,"c":39.08,"v":274200},{"d":"2004-01-20","o":39.15,"h":40.87,"l":39.15,"c":40.73,"v":159200},{"d":"2004-01-21","o":40.8,"h":41,"l":40.36,"c":40.4,"v":105700},{"d":"2004-01-22","o":40.4,"h":40.6,"l":39.54,"c":40.05,"v":53400},{"d":"2004-01-23","o":40,"h":40.45,"l":39.5,"c":40.05,"v":69700},{"d":"2004-01-26","o":39.95,"h":40.7,"l":39.6,"c":40.7,"v":34400},{"d":"2004-01-27","o":40.55,"h":40.68,"l":40.32,"c":40.5,"v":41000},{"d":"2004-01-28","o":40.74,"h":41.18,"l":39.85,"c":40.1,"v":95400},{"d":"2004-01-29","o":40.05,"h":40.06,"l":38.37,"c":38.55,"v":74700},{"d":"2004-01-30","o":38.65,"h":39.04,"l":38.56,"c":38.85,"v":51900},{"d":"2004-02-02","o":38.8,"h":38.8,"l":38,"c":38.3,"v":90300},{"d":"2004-02-03","o":38.35,"h":38.57,"l":38.21,"c":38.5,"v":67900},{"d":"2004-02-04","o":38.4,"h":38.4,"l":37.75,"c":37.75,"v":46300},{"d":"2004-02-05","o":37.75,"h":38.34,"l":37.62,"c":38.09,"v":74900},{"d":"2004-02-06","o":38.09,"h":38.7,"l":38,"c":38.69,"v":75800},{"d":"2004-02-09","o":38.8,"h":39.51,"l":38.71,"c":39.5,"v":67200},{"d":"2004-02-10","o":39.45,"h":41,"l":39.4,"c":40.78,"v":91700},{"d":"2004-02-11","o":40.6,"h":42.3,"l":40.6,"c":42.2,"v":100400},{"d":"2004-02-12","o":42.05,"h":42.15,"l":41.7,"c":41.75,"v":166500},{"d":"2004-02-13","o":41.15,"h":42.05,"l":41.15,"c":41.95,"v":80500},{"d":"2004-02-17","o":42.5,"h":43.49,"l":42.47,"c":43.2,"v":130800},{"d":"2004-02-18","o":43.25,"h":43.25,"l":42.46,"c":42.85,"v":79000},{"d":"2004-02-19","o":42.95,"h":43,"l":42.24,"c":42.58,"v":54900},{"d":"2004-02-20","o":42.33,"h":42.47,"l":41.54,"c":42,"v":76200},{"d":"2004-02-23","o":42.5,"h":42.6,"l":41.2,"c":41.46,"v":51200},{"d":"2004-02-24","o":41.7,"h":41.76,"l":40.8,"c":40.8,"v":73400},{"d":"2004-02-25","o":40.8,"h":41.75,"l":40.75,"c":41.51,"v":96100},{"d":"2004-02-26","o":41.61,"h":41.63,"l":40.99,"c":41.4,"v":129500},{"d":"2004-02-27","o":41.4,"h":41.41,"l":41.25,"c":41.35,"v":84900},{"d":"2004-03-01","o":41.2,"h":42.19,"l":41.2,"c":41.75,"v":108100},{"d":"2004-03-02","o":41.7,"h":42.25,"l":41.6,"c":42.25,"v":77900},{"d":"2004-03-03","o":42.2,"h":42.6,"l":41.85,"c":42.4,"v":54300},{"d":"2004-03-04","o":42.3,"h":42.57,"l":42.3,"c":42.39,"v":39600},{"d":"2004-03-05","o":42.3,"h":42.7,"l":42.21,"c":42.35,"v":29400},{"d":"2004-03-08","o":42.3,"h":42.35,"l":41.3,"c":41.3,"v":37200},{"d":"2004-03-09","o":41.65,"h":42.64,"l":41.65,"c":42.41,"v":80400},{"d":"2004-03-10","o":42.4,"h":42.4,"l":41.85,"c":42.11,"v":76100},{"d":"2004-03-11","o":42.05,"h":42.05,"l":41.75,"c":41.9,"v":82300},{"d":"2004-03-12","o":41.91,"h":42.4,"l":41.64,"c":41.9,"v":41400},{"d":"2004-03-15","o":41.94,"h":41.94,"l":40.75,"c":40.75,"v":24600},{"d":"2004-03-16","o":40.75,"h":40.76,"l":39.37,"c":39.57,"v":198600},{"d":"2004-03-17","o":39.5,"h":39.51,"l":38.5,"c":39,"v":169800},{"d":"2004-03-18","o":39.1,"h":39.1,"l":38.05,"c":38.05,"v":100500},{"d":"2004-03-19","o":38.25,"h":38.51,"l":37.81,"c":38.29,"v":63000},{"d":"2004-03-22","o":38,"h":38.09,"l":37.49,"c":38.06,"v":61000},{"d":"2004-03-23","o":37.9,"h":38.1,"l":37,"c":37.5,"v":60700},{"d":"2004-03-24","o":37.2,"h":37.29,"l":36.67,"c":37.29,"v":74600},{"d":"2004-03-25","o":37.5,"h":37.61,"l":37.3,"c":37.6,"v":71000},{"d":"2004-03-26","o":37.65,"h":38.23,"l":37.25,"c":38.2,"v":70100},{"d":"2004-03-29","o":38.26,"h":38.49,"l":37.58,"c":37.85,"v":42100},{"d":"2004-03-30","o":37.75,"h":38.38,"l":37.66,"c":38.24,"v":44100},{"d":"2004-03-31","o":38.15,"h":39.11,"l":38.05,"c":38.65,"v":64600},{"d":"2004-04-01","o":38.75,"h":39.13,"l":38.1,"c":38.99,"v":69200},{"d":"2004-04-02","o":38.9,"h":39.58,"l":38.9,"c":39.02,"v":87300},{"d":"2004-04-05","o":39.02,"h":39.8,"l":39,"c":39.69,"v":69500},{"d":"2004-04-06","o":39.69,"h":39.69,"l":39.11,"c":39.2,"v":126700},{"d":"2004-04-07","o":39,"h":39.16,"l":38.75,"c":39.03,"v":34900},{"d":"2004-04-08","o":38.6,"h":39.05,"l":38.58,"c":38.83,"v":49500},{"d":"2004-04-12","o":38.7,"h":38.75,"l":37.8,"c":38.5,"v":64400},{"d":"2004-04-13","o":38.15,"h":38.15,"l":37.1,"c":37.33,"v":106100},{"d":"2004-04-14","o":37.33,"h":37.33,"l":36.6,"c":36.94,"v":44500},{"d":"2004-04-15","o":37.05,"h":37.18,"l":36.05,"c":36.09,"v":85500},{"d":"2004-04-16","o":36,"h":36.64,"l":36,"c":36.3,"v":51600},{"d":"2004-04-19","o":36.25,"h":36.85,"l":36,"c":36.85,"v":44000},{"d":"2004-04-20","o":36.95,"h":36.99,"l":36,"c":36.33,"v":45400},{"d":"2004-04-21","o":36.2,"h":36.2,"l":35.5,"c":35.9,"v":43400},{"d":"2004-04-22","o":35.9,"h":37.31,"l":35.82,"c":37.31,"v":50100},{"d":"2004-04-23","o":37.36,"h":37.4,"l":36.5,"c":36.51,"v":53500},{"d":"2004-04-26","o":36.5,"h":36.6,"l":36.03,"c":36.17,"v":57500},{"d":"2004-04-27","o":36.1,"h":36.21,"l":35.4,"c":35.86,"v":51100},{"d":"2004-04-28","o":35.7,"h":35.7,"l":34.2,"c":35.45,"v":107100},{"d":"2004-04-29","o":35.35,"h":35.75,"l":34.49,"c":34.57,"v":69300},{"d":"2004-04-30","o":34.7,"h":34.7,"l":34.2,"c":34.27,"v":100200},{"d":"2004-05-03","o":34.2,"h":34.5,"l":32.78,"c":32.8,"v":194800},{"d":"2004-05-04","o":32.6,"h":33.33,"l":32.3,"c":33.32,"v":130600},{"d":"2004-05-05","o":33.32,"h":34.84,"l":33.2,"c":34.47,"v":142100},{"d":"2004-05-06","o":34.52,"h":34.52,"l":33.75,"c":34.1,"v":90500},{"d":"2004-05-07","o":34.22,"h":34.22,"l":33.3,"c":33.34,"v":39500},{"d":"2004-05-10","o":33.24,"h":33.4,"l":33.1,"c":33.15,"v":40700},{"d":"2004-05-11","o":33.35,"h":33.84,"l":33.23,"c":33.47,"v":57400},{"d":"2004-05-12","o":33.5,"h":34.07,"l":33.1,"c":34.01,"v":100700},{"d":"2004-05-13","o":34.02,"h":34.75,"l":34.02,"c":34.15,"v":117800},{"d":"2004-05-14","o":34.25,"h":34.25,"l":33.66,"c":33.8,"v":36800},{"d":"2004-05-17","o":34.1,"h":34.2,"l":33.67,"c":33.67,"v":82500},{"d":"2004-05-18","o":33.71,"h":34.04,"l":33.45,"c":33.78,"v":125700},{"d":"2004-05-19","o":33.53,"h":34.08,"l":33.53,"c":33.56,"v":101800},{"d":"2004-05-20","o":33.5,"h":33.5,"l":32.97,"c":33.35,"v":85200},{"d":"2004-05-21","o":33.41,"h":33.74,"l":33.25,"c":33.54,"v":81600},{"d":"2004-05-24","o":33.54,"h":33.95,"l":33.54,"c":33.95,"v":91300},{"d":"2004-05-25","o":33.85,"h":34.65,"l":33.8,"c":34.65,"v":33300},{"d":"2004-05-26","o":34.55,"h":35.46,"l":34.01,"c":35.44,"v":86300},{"d":"2004-05-27","o":35.5,"h":36.1,"l":35.39,"c":35.7,"v":73100},{"d":"2004-05-28","o":35.89,"h":36.05,"l":35.6,"c":35.61,"v":54800},{"d":"2004-06-01","o":35.61,"h":35.95,"l":35.56,"c":35.8,"v":83600},{"d":"2004-06-02","o":35.95,"h":36.22,"l":35.3,"c":35.3,"v":86200},{"d":"2004-06-03","o":35.4,"h":35.4,"l":34.62,"c":34.7,"v":53800},{"d":"2004-06-04","o":34.8,"h":35.5,"l":34.8,"c":35.5,"v":95000},{"d":"2004-06-07","o":35.5,"h":36.6,"l":35.49,"c":36.6,"v":50300},{"d":"2004-06-08","o":36.65,"h":36.68,"l":36.31,"c":36.68,"v":52700},{"d":"2004-06-09","o":36.68,"h":36.68,"l":35.63,"c":35.75,"v":43700},{"d":"2004-06-10","o":35.7,"h":36.19,"l":35.7,"c":36.15,"v":20700},{"d":"2004-06-14","o":36.15,"h":36.15,"l":34.89,"c":35.13,"v":48500},{"d":"2004-06-15","o":35.13,"h":35.62,"l":35.09,"c":35.15,"v":47100},{"d":"2004-06-16","o":35.3,"h":35.41,"l":35,"c":35.28,"v":61400},{"d":"2004-06-17","o":35.23,"h":36.43,"l":35.23,"c":36.25,"v":37300},{"d":"2004-06-18","o":36.25,"h":36.84,"l":36.07,"c":36.07,"v":109700},{"d":"2004-06-21","o":36,"h":36.4,"l":35.85,"c":35.95,"v":52600},{"d":"2004-06-22","o":36,"h":37.14,"l":35.98,"c":36.6,"v":175600},{"d":"2004-06-23","o":36.5,"h":38.35,"l":36.5,"c":38.15,"v":101400},{"d":"2004-06-24","o":38.16,"h":38.61,"l":37.9,"c":37.96,"v":72100},{"d":"2004-06-25","o":38,"h":39.26,"l":38,"c":39.1,"v":76600},{"d":"2004-06-28","o":39.2,"h":39.6,"l":39.2,"c":39.46,"v":61900},{"d":"2004-06-29","o":39.41,"h":39.6,"l":39,"c":39.05,"v":113100},{"d":"2004-06-30","o":39,"h":39,"l":38.55,"c":38.55,"v":40500},{"d":"2004-07-01","o":38.65,"h":38.99,"l":37.41,"c":37.43,"v":78100},{"d":"2004-07-02","o":37.18,"h":37.84,"l":37.18,"c":37.77,"v":44700},{"d":"2004-07-06","o":37.8,"h":38.13,"l":37.2,"c":37.2,"v":48600},{"d":"2004-07-07","o":37.21,"h":38,"l":36.99,"c":37.14,"v":90700},{"d":"2004-07-08","o":37.04,"h":37.07,"l":36.45,"c":36.45,"v":106400},{"d":"2004-07-09","o":36.45,"h":36.85,"l":36,"c":36.08,"v":81700},{"d":"2004-07-12","o":36.1,"h":36.8,"l":35.9,"c":36.65,"v":36600},{"d":"2004-07-13","o":36.55,"h":36.79,"l":36.35,"c":36.79,"v":30900},{"d":"2004-07-14","o":36.54,"h":37.25,"l":36.01,"c":36.27,"v":72900},{"d":"2004-07-15","o":36.32,"h":36.65,"l":35.96,"c":36.47,"v":60100},{"d":"2004-07-16","o":36.57,"h":36.65,"l":36.25,"c":36.45,"v":32600},{"d":"2004-07-19","o":36.65,"h":36.91,"l":36.5,"c":36.91,"v":29200},{"d":"2004-07-20","o":36.9,"h":36.9,"l":36.45,"c":36.82,"v":74900},{"d":"2004-07-21","o":37.82,"h":42.35,"l":37.6,"c":41.68,"v":529700},{"d":"2004-07-22","o":41.45,"h":41.45,"l":39.44,"c":39.95,"v":212100},{"d":"2004-07-23","o":40.05,"h":40.35,"l":38.65,"c":38.7,"v":64000},{"d":"2004-07-26","o":38.65,"h":39.55,"l":38.62,"c":39.22,"v":52900},{"d":"2004-07-27","o":39.22,"h":40.3,"l":39.1,"c":39.55,"v":90300},{"d":"2004-07-28","o":39.61,"h":39.8,"l":39,"c":39.39,"v":44100},{"d":"2004-07-29","o":39.44,"h":39.49,"l":38.96,"c":39.34,"v":118100},{"d":"2004-07-30","o":39.2,"h":39.28,"l":38.9,"c":39.25,"v":115200},{"d":"2004-08-02","o":39.3,"h":41.09,"l":39.13,"c":41.05,"v":141900},{"d":"2004-08-03","o":41,"h":41.07,"l":39.82,"c":40.01,"v":107900},{"d":"2004-08-04","o":40.12,"h":40.65,"l":39.73,"c":40.15,"v":88600},{"d":"2004-08-05","o":40.25,"h":40.3,"l":39.32,"c":39.5,"v":46300},{"d":"2004-08-06","o":39.5,"h":39.73,"l":39.07,"c":39.35,"v":109500},{"d":"2004-08-09","o":39.34,"h":39.74,"l":39.32,"c":39.5,"v":44300},{"d":"2004-08-10","o":39.56,"h":40.1,"l":39.49,"c":40.1,"v":23300},{"d":"2004-08-11","o":40.1,"h":40.1,"l":39.54,"c":39.7,"v":51500},{"d":"2004-08-12","o":39.65,"h":39.65,"l":39.31,"c":39.64,"v":26900},{"d":"2004-08-13","o":39.54,"h":40,"l":39.46,"c":40,"v":25800},{"d":"2004-08-16","o":40.02,"h":40.41,"l":39.9,"c":39.9,"v":25500},{"d":"2004-08-17","o":39.8,"h":40.07,"l":39.52,"c":39.55,"v":27600},{"d":"2004-08-18","o":39.5,"h":40.15,"l":39.41,"c":40,"v":140200},{"d":"2004-08-19","o":39.75,"h":40.05,"l":39.65,"c":40,"v":283800},{"d":"2004-08-20","o":40.03,"h":40.3,"l":39.9,"c":39.95,"v":64000},{"d":"2004-08-23","o":39.95,"h":40.19,"l":39.75,"c":39.9,"v":39100},{"d":"2004-08-24","o":39.91,"h":40.24,"l":39.91,"c":40.11,"v":52300},{"d":"2004-08-25","o":40.25,"h":40.81,"l":40.25,"c":40.51,"v":46100},{"d":"2004-08-26","o":40.35,"h":40.71,"l":40.35,"c":40.6,"v":50900},{"d":"2004-08-27","o":40.45,"h":40.81,"l":40.4,"c":40.4,"v":31000},{"d":"2004-08-30","o":40.5,"h":40.56,"l":40.27,"c":40.38,"v":18700},{"d":"2004-08-31","o":40.63,"h":40.68,"l":40.2,"c":40.25,"v":31100},{"d":"2004-09-01","o":40.2,"h":40.43,"l":40.12,"c":40.35,"v":56400},{"d":"2004-09-02","o":40.1,"h":40.6,"l":40.1,"c":40.45,"v":65600},{"d":"2004-09-03","o":40.52,"h":40.69,"l":40.25,"c":40.67,"v":34500},{"d":"2004-09-07","o":40.6,"h":41.1,"l":40.6,"c":41.04,"v":25500},{"d":"2004-09-08","o":41,"h":41.45,"l":41,"c":41.15,"v":47200},{"d":"2004-09-09","o":41.25,"h":41.92,"l":41.25,"c":41.9,"v":65800},{"d":"2004-09-10","o":41.9,"h":42.44,"l":41.75,"c":42.44,"v":21400},{"d":"2004-09-13","o":42.54,"h":43.8,"l":42.54,"c":43.55,"v":84500},{"d":"2004-09-14","o":43.55,"h":44.05,"l":43.25,"c":43.86,"v":68600},{"d":"2004-09-15","o":44.1,"h":44.15,"l":43.45,"c":43.45,"v":46900},{"d":"2004-09-16","o":43.55,"h":43.74,"l":43.35,"c":43.6,"v":53500},{"d":"2004-09-17","o":43.7,"h":43.82,"l":42.25,"c":42.25,"v":60100},{"d":"2004-09-20","o":42.25,"h":42.6,"l":42.05,"c":42.05,"v":58100},{"d":"2004-09-21","o":42,"h":42.23,"l":42,"c":42.01,"v":49600},{"d":"2004-09-22","o":42.01,"h":42.3,"l":41.88,"c":42.1,"v":46200},{"d":"2004-09-23","o":42.2,"h":43.41,"l":42.2,"c":42.89,"v":70900},{"d":"2004-09-24","o":43.3,"h":43.86,"l":43.3,"c":43.48,"v":53100},{"d":"2004-09-27","o":43.4,"h":43.4,"l":41.94,"c":42.12,"v":41400},{"d":"2004-09-28","o":42.62,"h":42.93,"l":42.57,"c":42.65,"v":28100},{"d":"2004-09-29","o":42.3,"h":43,"l":42.3,"c":42.98,"v":45500},{"d":"2004-09-30","o":42.9,"h":43.3,"l":42.75,"c":43.15,"v":99000},{"d":"2004-10-01","o":43.15,"h":44.65,"l":43.15,"c":44.65,"v":59000},{"d":"2004-10-04","o":44.55,"h":44.59,"l":43.5,"c":43.5,"v":51300},{"d":"2004-10-05","o":43.4,"h":43.83,"l":43.3,"c":43.45,"v":40800},{"d":"2004-10-06","o":43.4,"h":43.79,"l":43.34,"c":43.79,"v":20900},{"d":"2004-10-07","o":43.79,"h":43.84,"l":43,"c":43.01,"v":49900},{"d":"2004-10-08","o":42.96,"h":43.35,"l":42.33,"c":42.65,"v":95100},{"d":"2004-10-11","o":42.65,"h":43.14,"l":42.65,"c":42.9,"v":67200},{"d":"2004-10-12","o":43,"h":43.05,"l":42,"c":42.05,"v":111000},{"d":"2004-10-13","o":42.05,"h":42.4,"l":42,"c":42.01,"v":30700},{"d":"2004-10-14","o":42.05,"h":42.6,"l":42.05,"c":42.31,"v":28800},{"d":"2004-10-15","o":42.41,"h":43.3,"l":42.32,"c":43.25,"v":47400},{"d":"2004-10-18","o":43.3,"h":43.4,"l":43.02,"c":43.03,"v":28800},{"d":"2004-10-19","o":43.03,"h":43.4,"l":43.03,"c":43.4,"v":23800},{"d":"2004-10-20","o":43.35,"h":43.35,"l":41.35,"c":42.1,"v":168700},{"d":"2004-10-21","o":42,"h":42,"l":41.42,"c":41.59,"v":162300},{"d":"2004-10-22","o":41.55,"h":41.55,"l":41.01,"c":41.3,"v":98500},{"d":"2004-10-25","o":41.2,"h":41.67,"l":41.15,"c":41.4,"v":84000},{"d":"2004-10-26","o":41.5,"h":42.05,"l":41.45,"c":41.85,"v":79500},{"d":"2004-10-27","o":41.8,"h":41.84,"l":41.34,"c":41.7,"v":54500},{"d":"2004-10-28","o":41.75,"h":41.93,"l":41.5,"c":41.8,"v":49100},{"d":"2004-10-29","o":41.55,"h":42,"l":41.55,"c":41.65,"v":31300},{"d":"2004-11-01","o":41.66,"h":41.97,"l":41.64,"c":41.97,"v":61100},{"d":"2004-11-02","o":42.02,"h":42.08,"l":41.45,"c":41.5,"v":28600},{"d":"2004-11-03","o":41.65,"h":42.01,"l":41.65,"c":41.9,"v":25200},{"d":"2004-11-04","o":41.65,"h":43,"l":41.6,"c":42.99,"v":126100},{"d":"2004-11-05","o":42.99,"h":43.13,"l":42.2,"c":42.29,"v":104300},{"d":"2004-11-08","o":42.19,"h":42.19,"l":41.85,"c":42.01,"v":67900},{"d":"2004-11-09","o":42.2,"h":42.35,"l":41.8,"c":42.3,"v":43300},{"d":"2004-11-10","o":42.25,"h":42.25,"l":41.5,"c":41.5,"v":27200},{"d":"2004-11-11","o":41.65,"h":42.3,"l":41.29,"c":42.03,"v":80000},{"d":"2004-11-12","o":42.35,"h":43,"l":41.85,"c":43,"v":82600},{"d":"2004-11-15","o":42.5,"h":42.58,"l":42.19,"c":42.31,"v":46000},{"d":"2004-11-16","o":42.2,"h":42.77,"l":42.15,"c":42.49,"v":38200},{"d":"2004-11-17","o":42.3,"h":42.52,"l":42.3,"c":42.46,"v":37900},{"d":"2004-11-18","o":42.46,"h":42.98,"l":42.46,"c":42.7,"v":38200},{"d":"2004-11-19","o":42.6,"h":42.6,"l":41.76,"c":41.76,"v":28800},{"d":"2004-11-22","o":41.86,"h":42.59,"l":41.65,"c":42.27,"v":53000},{"d":"2004-11-23","o":42.15,"h":42.25,"l":41.56,"c":41.75,"v":61200},{"d":"2004-11-24","o":41.85,"h":42.32,"l":41.85,"c":42.15,"v":41000},{"d":"2004-11-26","o":42.16,"h":42.16,"l":41.72,"c":41.86,"v":29500},{"d":"2004-11-29","o":41.9,"h":43.85,"l":41.9,"c":43.85,"v":48700},{"d":"2004-11-30","o":43.85,"h":44.25,"l":43.3,"c":44.25,"v":72600},{"d":"2004-12-01","o":44.2,"h":44.68,"l":43.49,"c":44.68,"v":84500},{"d":"2004-12-02","o":44.4,"h":45.6,"l":44.39,"c":45.58,"v":89800},{"d":"2004-12-03","o":45.5,"h":45.52,"l":45.14,"c":45.33,"v":42700},{"d":"2004-12-06","o":45.28,"h":45.57,"l":45.1,"c":45.5,"v":43000},{"d":"2004-12-07","o":45.5,"h":46.16,"l":45.5,"c":45.85,"v":134100},{"d":"2004-12-08","o":46,"h":46,"l":45.3,"c":45.37,"v":60800},{"d":"2004-12-09","o":45.2,"h":45.25,"l":44.55,"c":44.82,"v":47100},{"d":"2004-12-10","o":44.92,"h":45.02,"l":44.25,"c":44.32,"v":36700},{"d":"2004-12-13","o":44.32,"h":44.89,"l":44.32,"c":44.74,"v":38500},{"d":"2004-12-14","o":44.88,"h":45,"l":43.28,"c":43.33,"v":57700},{"d":"2004-12-15","o":43.38,"h":44.26,"l":42.95,"c":43.2,"v":78000},{"d":"2004-12-16","o":43.15,"h":43.25,"l":42.55,"c":42.85,"v":99300},{"d":"2004-12-17","o":42.85,"h":43.08,"l":42.63,"c":42.9,"v":68600},{"d":"2004-12-20","o":43,"h":43.78,"l":43,"c":43.6,"v":55500},{"d":"2004-12-21","o":43.7,"h":44.58,"l":43.63,"c":44.5,"v":58400},{"d":"2004-12-22","o":44.55,"h":44.55,"l":44.15,"c":44.15,"v":44300},{"d":"2004-12-23","o":44.2,"h":44.33,"l":43.95,"c":44.23,"v":42900},{"d":"2004-12-27","o":44.44,"h":44.45,"l":43.86,"c":44.08,"v":26300},{"d":"2004-12-28","o":44.03,"h":44.4,"l":44,"c":44.37,"v":17700},{"d":"2004-12-29","o":44.42,"h":44.49,"l":44.37,"c":44.4,"v":14500},{"d":"2004-12-30","o":44.15,"h":44.78,"l":44.15,"c":44.61,"v":40800},{"d":"2004-12-31","o":44.61,"h":45.04,"l":44.61,"c":44.76,"v":19500},{"d":"2005-01-03","o":45,"h":45.92,"l":45,"c":45.68,"v":74400},{"d":"2005-01-04","o":45.63,"h":46.5,"l":45.41,"c":46.5,"v":81200},{"d":"2005-01-05","o":46.45,"h":48.05,"l":46.39,"c":46.52,"v":98200},{"d":"2005-01-06","o":46.75,"h":47.25,"l":46.75,"c":47.24,"v":709900},{"d":"2005-01-07","o":47.65,"h":49.4,"l":47.3,"c":49.4,"v":268400},{"d":"2005-01-10","o":49.3,"h":50.1,"l":47.37,"c":47.4,"v":200600},{"d":"2005-01-11","o":47.45,"h":47.88,"l":47.08,"c":47.31,"v":110000},{"d":"2005-01-12","o":47.32,"h":47.98,"l":46.8,"c":47.27,"v":75900},{"d":"2005-01-13","o":47.28,"h":47.75,"l":47.28,"c":47.3,"v":69700},{"d":"2005-01-14","o":47.31,"h":47.93,"l":47.1,"c":47.1,"v":44700},{"d":"2005-01-18","o":47.2,"h":47.5,"l":47,"c":47.4,"v":47100},{"d":"2005-01-19","o":47.35,"h":47.35,"l":46.55,"c":46.72,"v":66100},{"d":"2005-01-20","o":46.72,"h":47,"l":45.95,"c":46,"v":96400},{"d":"2005-01-21","o":45.9,"h":46.08,"l":45.38,"c":45.6,"v":96800},{"d":"2005-01-24","o":45.7,"h":46.05,"l":45.6,"c":45.61,"v":193400},{"d":"2005-01-25","o":45.8,"h":45.89,"l":44.85,"c":44.85,"v":66500},{"d":"2005-01-26","o":44.8,"h":45.34,"l":44.8,"c":44.88,"v":54700},{"d":"2005-01-27","o":44.95,"h":45.3,"l":44.87,"c":45.2,"v":94800},{"d":"2005-01-28","o":45.3,"h":45.3,"l":45.05,"c":45.09,"v":58800},{"d":"2005-01-31","o":45.12,"h":45.21,"l":44.72,"c":44.9,"v":69100},{"d":"2005-02-01","o":44.85,"h":45.8,"l":44.85,"c":45.48,"v":77000},{"d":"2005-02-02","o":45.58,"h":45.58,"l":44.83,"c":45.25,"v":81100},{"d":"2005-02-03","o":45.2,"h":45.55,"l":44.98,"c":44.98,"v":49800},{"d":"2005-02-04","o":45.1,"h":46.06,"l":45.05,"c":45.7,"v":162300},{"d":"2005-02-07","o":45.6,"h":45.9,"l":45.32,"c":45.85,"v":45800},{"d":"2005-02-08","o":45.95,"h":46,"l":45.01,"c":45.01,"v":71500},{"d":"2005-02-09","o":45.1,"h":45.33,"l":43.2,"c":43.5,"v":215900},{"d":"2005-02-10","o":43.49,"h":43.49,"l":41.2,"c":42.8,"v":223400},{"d":"2005-02-11","o":42.95,"h":43.98,"l":42.95,"c":43.7,"v":166300},{"d":"2005-02-14","o":43.8,"h":44.08,"l":43.5,"c":43.63,"v":100300},{"d":"2005-02-15","o":43.58,"h":44.15,"l":43.44,"c":43.49,"v":83800},{"d":"2005-02-16","o":43.64,"h":43.71,"l":43.31,"c":43.56,"v":78300},{"d":"2005-02-17","o":43.66,"h":43.75,"l":43.16,"c":43.2,"v":39000},{"d":"2005-02-18","o":43.8,"h":48.3,"l":43.8,"c":47.7,"v":814000},{"d":"2005-02-22","o":47.74,"h":49.5,"l":47.7,"c":48.9,"v":252800},{"d":"2005-02-23","o":48.9,"h":49.28,"l":48.3,"c":48.85,"v":177200},{"d":"2005-02-24","o":48.8,"h":50,"l":48.73,"c":48.8,"v":120100},{"d":"2005-02-25","o":48.81,"h":49.76,"l":48.76,"c":49.76,"v":104100},{"d":"2005-02-28","o":50.26,"h":50.26,"l":49.56,"c":50,"v":132000},{"d":"2005-03-01","o":50.04,"h":50.04,"l":48.67,"c":49.04,"v":154600},{"d":"2005-03-02","o":49.1,"h":49.76,"l":49.1,"c":49.46,"v":86500},{"d":"2005-03-03","o":49.5,"h":49.6,"l":49.03,"c":49.03,"v":101500},{"d":"2005-03-04","o":49.5,"h":49.55,"l":48.9,"c":49.46,"v":91900},{"d":"2005-03-07","o":49.5,"h":50.05,"l":49.11,"c":49.11,"v":99100},{"d":"2005-03-08","o":49.15,"h":49.36,"l":48.54,"c":48.89,"v":68800},{"d":"2005-03-09","o":49.14,"h":49.45,"l":48.86,"c":48.95,"v":93300},{"d":"2005-03-10","o":48.91,"h":48.91,"l":48.68,"c":48.69,"v":77100},{"d":"2005-03-11","o":48.94,"h":48.94,"l":48.04,"c":48.6,"v":45200},{"d":"2005-03-14","o":48.52,"h":48.88,"l":48.5,"c":48.55,"v":32000},{"d":"2005-03-15","o":48.51,"h":48.52,"l":46.13,"c":47.3,"v":111100},{"d":"2005-03-16","o":47.45,"h":47.94,"l":47,"c":47,"v":115400},{"d":"2005-03-17","o":46.75,"h":46.79,"l":46.21,"c":46.41,"v":71700},{"d":"2005-03-18","o":47.4,"h":47.4,"l":46.6,"c":46.6,"v":41200},{"d":"2005-03-21","o":46.25,"h":46.25,"l":45.57,"c":46,"v":75400},{"d":"2005-03-22","o":45.95,"h":46.75,"l":45.6,"c":46.01,"v":74800},{"d":"2005-03-23","o":45.85,"h":46.26,"l":45.75,"c":46.01,"v":45400},{"d":"2005-03-24","o":46.15,"h":46.46,"l":45.96,"c":46.18,"v":79100},{"d":"2005-03-28","o":46.3,"h":46.5,"l":46.12,"c":46.25,"v":86200},{"d":"2005-03-29","o":46.4,"h":46.4,"l":45.66,"c":45.84,"v":91000},{"d":"2005-03-30","o":45.84,"h":46.06,"l":45.43,"c":45.55,"v":41600},{"d":"2005-03-31","o":45,"h":45.66,"l":44.21,"c":45.63,"v":149200},{"d":"2005-04-01","o":45.43,"h":46.08,"l":45.43,"c":45.75,"v":51000},{"d":"2005-04-04","o":46.95,"h":47.75,"l":46,"c":46.85,"v":149100},{"d":"2005-04-05","o":46.5,"h":46.83,"l":45.85,"c":46.3,"v":93600},{"d":"2005-04-06","o":46.8,"h":47,"l":46.6,"c":46.66,"v":76300},{"d":"2005-04-07","o":46.81,"h":47.08,"l":46.65,"c":46.65,"v":37000},{"d":"2005-04-08","o":46.66,"h":47.34,"l":46.66,"c":47,"v":39400},{"d":"2005-04-11","o":46.95,"h":47.4,"l":46.91,"c":47.31,"v":91500},{"d":"2005-04-12","o":47.31,"h":47.97,"l":47.04,"c":47.86,"v":78400},{"d":"2005-04-13","o":47.5,"h":48,"l":47.47,"c":47.95,"v":87300},{"d":"2005-04-14","o":47.7,"h":47.8,"l":47.47,"c":47.47,"v":57400},{"d":"2005-04-15","o":47.47,"h":47.68,"l":47.23,"c":47.37,"v":97700},{"d":"2005-04-18","o":47.5,"h":47.5,"l":45.71,"c":46.05,"v":107400},{"d":"2005-04-19","o":45.8,"h":46.29,"l":45.55,"c":45.56,"v":77400},{"d":"2005-04-20","o":45.35,"h":45.66,"l":44.85,"c":45.02,"v":51700},{"d":"2005-04-21","o":44.8,"h":45.38,"l":44.05,"c":44.16,"v":65700},{"d":"2005-04-22","o":44.4,"h":45.01,"l":43.75,"c":43.75,"v":69300},{"d":"2005-04-25","o":44.25,"h":44.98,"l":44.22,"c":44.75,"v":59400},{"d":"2005-04-26","o":44.65,"h":44.7,"l":43.95,"c":43.95,"v":55400},{"d":"2005-04-27","o":43.95,"h":45.12,"l":42,"c":45,"v":170500},{"d":"2005-04-28","o":45.25,"h":45.89,"l":44.81,"c":45.89,"v":103100},{"d":"2005-04-29","o":45.79,"h":46.4,"l":45.75,"c":46.2,"v":78500},{"d":"2005-05-02","o":46.7,"h":46.75,"l":44.45,"c":44.45,"v":92300},{"d":"2005-05-03","o":44.95,"h":45.22,"l":44.72,"c":44.89,"v":62000},{"d":"2005-05-04","o":44.8,"h":45.44,"l":44.8,"c":45,"v":47900},{"d":"2005-05-05","o":45.1,"h":46.2,"l":45.1,"c":46.19,"v":56100},{"d":"2005-05-06","o":46.29,"h":46.5,"l":45.58,"c":46.01,"v":47100},{"d":"2005-05-09","o":46.01,"h":46.74,"l":46.01,"c":46.74,"v":42200},{"d":"2005-05-10","o":46.72,"h":47,"l":46.63,"c":46.84,"v":71500},{"d":"2005-05-11","o":46.95,"h":46.98,"l":46.56,"c":46.68,"v":46700},{"d":"2005-05-12","o":46.68,"h":47,"l":45.87,"c":45.87,"v":27500},{"d":"2005-05-13","o":45.88,"h":46.46,"l":45.45,"c":45.75,"v":66800},{"d":"2005-05-16","o":45.9,"h":47.15,"l":45.45,"c":47.15,"v":79800},{"d":"2005-05-17","o":46,"h":46.55,"l":45.45,"c":46.43,"v":66100},{"d":"2005-05-18","o":46.43,"h":48.13,"l":45.61,"c":47.29,"v":68300},{"d":"2005-05-19","o":47.39,"h":47.65,"l":46.78,"c":46.93,"v":56700},{"d":"2005-05-20","o":46.88,"h":47.7,"l":46.65,"c":47.3,"v":82300},{"d":"2005-05-23","o":46.9,"h":47,"l":46.02,"c":46.7,"v":57600},{"d":"2005-05-24","o":46.5,"h":46.53,"l":45.71,"c":46.28,"v":27300},{"d":"2005-05-25","o":46.25,"h":46.54,"l":45.81,"c":46.36,"v":30900},{"d":"2005-05-26","o":46.26,"h":46.71,"l":46.26,"c":46.7,"v":38300},{"d":"2005-05-27","o":46.78,"h":46.9,"l":46.7,"c":46.71,"v":24400},{"d":"2005-05-31","o":46.95,"h":47.9,"l":46.82,"c":47.04,"v":43200},{"d":"2005-06-01","o":47.2,"h":48,"l":47.2,"c":47.76,"v":44700},{"d":"2005-06-02","o":47.79,"h":48.5,"l":47.57,"c":48.5,"v":46800},{"d":"2005-06-03","o":48.25,"h":48.33,"l":48.1,"c":48.2,"v":29200},{"d":"2005-06-06","o":47.7,"h":48.2,"l":47.7,"c":48.2,"v":48700},{"d":"2005-06-07","o":48.05,"h":48.65,"l":48,"c":48.3,"v":51400},{"d":"2005-06-08","o":48.25,"h":48.3,"l":47.9,"c":48.3,"v":30200},{"d":"2005-06-09","o":48.35,"h":48.35,"l":47.61,"c":47.93,"v":40500},{"d":"2005-06-10","o":47.97,"h":48.71,"l":47.82,"c":48.14,"v":48200},{"d":"2005-06-13","o":48.2,"h":48.71,"l":48.13,"c":48.7,"v":19400},{"d":"2005-06-14","o":48.6,"h":49,"l":48.5,"c":48.94,"v":44600},{"d":"2005-06-15","o":48.9,"h":48.95,"l":48.17,"c":48.55,"v":33600},{"d":"2005-06-16","o":48.6,"h":49.33,"l":48.6,"c":48.72,"v":66500},{"d":"2005-06-17","o":48.72,"h":48.92,"l":47.99,"c":48,"v":79100},{"d":"2005-06-20","o":48.05,"h":49.61,"l":48.05,"c":49.38,"v":44700},{"d":"2005-06-21","o":49.05,"h":49.84,"l":48.86,"c":49.8,"v":40700},{"d":"2005-06-22","o":49.7,"h":50.22,"l":49.3,"c":50.1,"v":36400},{"d":"2005-06-23","o":50,"h":50.08,"l":49.55,"c":49.6,"v":41000},{"d":"2005-06-24","o":49.55,"h":49.67,"l":48.74,"c":48.75,"v":31100},{"d":"2005-06-27","o":49,"h":49,"l":48.7,"c":48.8,"v":32500},{"d":"2005-06-28","o":48.9,"h":49.1,"l":48.45,"c":48.9,"v":47400},{"d":"2005-06-29","o":48.89,"h":49.53,"l":48.88,"c":49.45,"v":30400},{"d":"2005-06-30","o":49.41,"h":50.08,"l":49.41,"c":49.94,"v":59400},{"d":"2005-07-01","o":49.7,"h":51.18,"l":49.7,"c":51.1,"v":55600},{"d":"2005-07-05","o":51.15,"h":51.19,"l":50.07,"c":50.1,"v":38100},{"d":"2005-07-06","o":50.15,"h":50.24,"l":49.87,"c":49.87,"v":43200},{"d":"2005-07-07","o":49.77,"h":49.9,"l":49.42,"c":49.89,"v":54200},{"d":"2005-07-08","o":49.89,"h":50.52,"l":49.77,"c":50.51,"v":39700},{"d":"2005-07-11","o":50.51,"h":51.4,"l":50.42,"c":51.2,"v":55800},{"d":"2005-07-12","o":51.2,"h":51.45,"l":50.5,"c":50.75,"v":61200},{"d":"2005-07-13","o":51,"h":51.29,"l":50.98,"c":51.25,"v":44800},{"d":"2005-07-14","o":51.3,"h":51.99,"l":51.24,"c":51.35,"v":51800},{"d":"2005-07-15","o":51.35,"h":51.54,"l":50.48,"c":50.97,"v":42900},{"d":"2005-07-18","o":51,"h":51.55,"l":50.7,"c":50.75,"v":28700},{"d":"2005-07-19","o":50.9,"h":50.99,"l":50.21,"c":50.25,"v":40600},{"d":"2005-07-20","o":50,"h":51.47,"l":49.89,"c":51.1,"v":36100},{"d":"2005-07-21","o":51.15,"h":51.23,"l":50.7,"c":50.81,"v":35200},{"d":"2005-07-22","o":50.7,"h":51.38,"l":50.7,"c":51.05,"v":41800},{"d":"2005-07-25","o":51.25,"h":51.45,"l":51.15,"c":51.25,"v":59400},{"d":"2005-07-26","o":51.2,"h":51.36,"l":51.2,"c":51.31,"v":60100},{"d":"2005-07-27","o":51.4,"h":51.5,"l":51.2,"c":51.26,"v":73400},{"d":"2005-07-28","o":51.3,"h":51.9,"l":51.3,"c":51.45,"v":57000},{"d":"2005-07-29","o":51.3,"h":52.99,"l":51.2,"c":52.15,"v":189800},{"d":"2005-08-01","o":52.4,"h":54.9,"l":52.4,"c":53.5,"v":168500},{"d":"2005-08-02","o":53.25,"h":53.66,"l":52.41,"c":52.8,"v":118200},{"d":"2005-08-03","o":52.65,"h":53.55,"l":52.55,"c":53.01,"v":88700},{"d":"2005-08-04","o":52.9,"h":53.35,"l":51.8,"c":52,"v":90600},{"d":"2005-08-05","o":52.1,"h":52.96,"l":51.74,"c":52.6,"v":43300},{"d":"2005-08-08","o":52.72,"h":52.91,"l":52.53,"c":52.7,"v":38800},{"d":"2005-08-09","o":52.5,"h":53.72,"l":52.5,"c":52.96,"v":48100},{"d":"2005-08-10","o":52.95,"h":54.6,"l":52.95,"c":53.58,"v":59200},{"d":"2005-08-11","o":53.5,"h":54.6,"l":53.38,"c":54.11,"v":52200},{"d":"2005-08-12","o":54,"h":54.68,"l":54,"c":54.5,"v":60700},{"d":"2005-08-15","o":54.65,"h":55.39,"l":54,"c":54.6,"v":114900},{"d":"2005-08-16","o":55,"h":55,"l":54.32,"c":54.45,"v":21200},{"d":"2005-08-17","o":54.55,"h":54.55,"l":53.75,"c":53.76,"v":31100},{"d":"2005-08-18","o":53.86,"h":54.4,"l":53.45,"c":54.15,"v":38000},{"d":"2005-08-19","o":54.1,"h":54.62,"l":53.99,"c":54.18,"v":28900},{"d":"2005-08-22","o":53.95,"h":54.7,"l":53.81,"c":54.3,"v":66400},{"d":"2005-08-23","o":54.4,"h":54.4,"l":53.71,"c":54.23,"v":31000},{"d":"2005-08-24","o":54.35,"h":54.47,"l":53.95,"c":54.15,"v":69100},{"d":"2005-08-25","o":54.1,"h":54.17,"l":53.7,"c":53.98,"v":27700},{"d":"2005-08-26","o":53.7,"h":53.96,"l":53.49,"c":53.5,"v":27900},{"d":"2005-08-29","o":53.4,"h":54.27,"l":53.4,"c":54.26,"v":43300},{"d":"2005-08-30","o":54.26,"h":54.44,"l":53.89,"c":54.19,"v":29600},{"d":"2005-08-31","o":54.29,"h":54.89,"l":53.96,"c":54.88,"v":78000},{"d":"2005-09-01","o":54.78,"h":54.99,"l":54.22,"c":54.51,"v":31800},{"d":"2005-09-02","o":54.61,"h":54.85,"l":54.39,"c":54.59,"v":26900},{"d":"2005-09-06","o":54.64,"h":55.55,"l":54.64,"c":55.15,"v":51700},{"d":"2005-09-07","o":55.21,"h":56.33,"l":55.11,"c":56.12,"v":57500},{"d":"2005-09-08","o":56,"h":56.6,"l":55.21,"c":55.31,"v":60600},{"d":"2005-09-09","o":55.45,"h":56.29,"l":55.45,"c":55.88,"v":65200},{"d":"2005-09-12","o":55.88,"h":55.93,"l":55.13,"c":55.31,"v":30100},{"d":"2005-09-13","o":55.41,"h":55.46,"l":54.24,"c":54.55,"v":39300},{"d":"2005-09-14","o":54.6,"h":54.92,"l":54.01,"c":54.43,"v":74600},{"d":"2005-09-15","o":54.4,"h":54.66,"l":53.15,"c":53.7,"v":117700},{"d":"2005-09-16","o":54.1,"h":54.35,"l":53.7,"c":53.85,"v":143100},{"d":"2005-09-19","o":53.9,"h":54.8,"l":53.85,"c":54.47,"v":43000},{"d":"2005-09-20","o":54.6,"h":55.88,"l":54.6,"c":55.82,"v":92300},{"d":"2005-09-21","o":55.72,"h":55.72,"l":54.68,"c":54.69,"v":21400},{"d":"2005-09-22","o":54.8,"h":55.27,"l":54.27,"c":54.83,"v":36700},{"d":"2005-09-23","o":54.79,"h":55.39,"l":54.73,"c":55.05,"v":53100},{"d":"2005-09-26","o":54.75,"h":55,"l":54.49,"c":54.77,"v":37200},{"d":"2005-09-27","o":54.75,"h":55.06,"l":54.19,"c":54.21,"v":69900},{"d":"2005-09-28","o":54.25,"h":54.59,"l":54.1,"c":54.15,"v":33500},{"d":"2005-09-29","o":54.05,"h":54.75,"l":53.97,"c":53.97,"v":40300},{"d":"2005-09-30","o":53.97,"h":54,"l":52.97,"c":53.42,"v":71700},{"d":"2005-10-03","o":53.52,"h":54.09,"l":52.79,"c":52.8,"v":56200},{"d":"2005-10-04","o":52.8,"h":53.44,"l":52.8,"c":53.07,"v":102700},{"d":"2005-10-05","o":53,"h":53.55,"l":52.99,"c":53,"v":61300},{"d":"2005-10-06","o":53,"h":53,"l":52.15,"c":52.33,"v":27700},{"d":"2005-10-07","o":52.5,"h":52.66,"l":51.83,"c":52.28,"v":29900},{"d":"2005-10-10","o":52.28,"h":52.87,"l":52.28,"c":52.44,"v":37100},{"d":"2005-10-11","o":52.3,"h":52.62,"l":51.01,"c":51.04,"v":93700},{"d":"2005-10-12","o":51.1,"h":51.19,"l":49.61,"c":49.85,"v":85600},{"d":"2005-10-13","o":49.85,"h":50.2,"l":49.69,"c":49.78,"v":51700},{"d":"2005-10-14","o":49.7,"h":49.7,"l":49.29,"c":49.61,"v":49000},{"d":"2005-10-17","o":49.71,"h":50.03,"l":49.2,"c":49.21,"v":62200},{"d":"2005-10-18","o":48.75,"h":49.74,"l":48.67,"c":49.15,"v":56100},{"d":"2005-10-19","o":49.2,"h":49.31,"l":48.74,"c":49.21,"v":46400},{"d":"2005-10-20","o":49.26,"h":49.7,"l":49.14,"c":49.15,"v":35700},{"d":"2005-10-21","o":49.25,"h":49.68,"l":49.21,"c":49.57,"v":57200},{"d":"2005-10-24","o":49.65,"h":49.89,"l":49.55,"c":49.85,"v":53100},{"d":"2005-10-25","o":49.75,"h":50.23,"l":49.6,"c":50,"v":85600},{"d":"2005-10-26","o":49.9,"h":50.15,"l":49.61,"c":49.62,"v":41300},{"d":"2005-10-27","o":49.67,"h":50.14,"l":49.61,"c":49.68,"v":22900},{"d":"2005-10-28","o":49.78,"h":50.19,"l":49.57,"c":50.19,"v":25500},{"d":"2005-10-31","o":50.3,"h":51.12,"l":50.3,"c":51,"v":32900},{"d":"2005-11-01","o":51.1,"h":51.46,"l":50.15,"c":51.31,"v":47700},{"d":"2005-11-02","o":51.25,"h":52.21,"l":50.78,"c":51.83,"v":41400},{"d":"2005-11-03","o":51.73,"h":52.28,"l":51.73,"c":52.02,"v":29900},{"d":"2005-11-04","o":51.77,"h":51.77,"l":50.99,"c":51.38,"v":36600},{"d":"2005-11-07","o":51.5,"h":52.05,"l":51.44,"c":51.95,"v":28400},{"d":"2005-11-08","o":51.85,"h":52.04,"l":51.82,"c":51.91,"v":30800},{"d":"2005-11-09","o":51.91,"h":52.24,"l":51.91,"c":52.14,"v":35600},{"d":"2005-11-10","o":52.14,"h":52.14,"l":50.15,"c":50.44,"v":74300},{"d":"2005-11-11","o":50.34,"h":50.72,"l":50.11,"c":50.46,"v":48000},{"d":"2005-11-14","o":50.36,"h":50.6,"l":49.5,"c":49.8,"v":51100},{"d":"2005-11-15","o":49.5,"h":49.9,"l":48.7,"c":49.75,"v":56800},{"d":"2005-11-16","o":49.85,"h":49.85,"l":49.33,"c":49.5,"v":41300},{"d":"2005-11-17","o":49.25,"h":50,"l":49.11,"c":49.99,"v":36300},{"d":"2005-11-18","o":49.9,"h":50.3,"l":49.8,"c":50.09,"v":108300},{"d":"2005-11-21","o":50.09,"h":50.26,"l":49.85,"c":50,"v":37700},{"d":"2005-11-22","o":49.75,"h":50.15,"l":49.7,"c":50.05,"v":97200},{"d":"2005-11-23","o":49.95,"h":50.29,"l":49.95,"c":50.25,"v":20900},{"d":"2005-11-25","o":50.15,"h":50.7,"l":50.15,"c":50.65,"v":8600},{"d":"2005-11-28","o":50.55,"h":50.93,"l":50.55,"c":50.6,"v":22600},{"d":"2005-11-29","o":50.7,"h":51.21,"l":50.65,"c":50.85,"v":19000},{"d":"2005-11-30","o":50.9,"h":51.1,"l":50.8,"c":50.8,"v":25000},{"d":"2005-12-01","o":50.55,"h":51.48,"l":50.55,"c":51.15,"v":36300},{"d":"2005-12-02","o":50.9,"h":51.8,"l":50.9,"c":51.65,"v":91800},{"d":"2005-12-05","o":51.55,"h":51.57,"l":50.56,"c":51.14,"v":64500},{"d":"2005-12-06","o":51.1,"h":51.2,"l":50.3,"c":50.3,"v":53200},{"d":"2005-12-07","o":50.25,"h":50.84,"l":50.25,"c":50.65,"v":49900},{"d":"2005-12-08","o":50.55,"h":50.67,"l":50.18,"c":50.24,"v":27500},{"d":"2005-12-09","o":50.2,"h":50.76,"l":50.19,"c":50.32,"v":51100},{"d":"2005-12-12","o":50.2,"h":50.77,"l":50.2,"c":50.35,"v":45900},{"d":"2005-12-13","o":50.31,"h":50.44,"l":50.06,"c":50.29,"v":74000},{"d":"2005-12-14","o":50.1,"h":50.34,"l":50.01,"c":50.15,"v":60400},{"d":"2005-12-15","o":50.1,"h":50.15,"l":48.8,"c":48.89,"v":58800},{"d":"2005-12-16","o":49.14,"h":49.99,"l":49.11,"c":49.55,"v":43600},{"d":"2005-12-19","o":49.45,"h":49.9,"l":49.45,"c":49.65,"v":33200},{"d":"2005-12-20","o":49.55,"h":50.29,"l":49.5,"c":50.09,"v":26000},{"d":"2005-12-21","o":50.09,"h":50.41,"l":50.02,"c":50.3,"v":25700},{"d":"2005-12-22","o":50.2,"h":51.54,"l":50.2,"c":51.4,"v":63100},{"d":"2005-12-23","o":51.3,"h":51.51,"l":50.95,"c":50.95,"v":19100},{"d":"2005-12-27","o":50.85,"h":51,"l":50.38,"c":50.45,"v":43100},{"d":"2005-12-28","o":50.4,"h":50.4,"l":49.86,"c":49.95,"v":33400},{"d":"2005-12-29","o":49.95,"h":50.39,"l":49.95,"c":49.98,"v":18600},{"d":"2005-12-30","o":49.9,"h":50.05,"l":49.39,"c":49.4,"v":65400},{"d":"2006-01-03","o":49.49,"h":50,"l":49.49,"c":49.8,"v":61200},{"d":"2006-01-04","o":49.8,"h":50.16,"l":49.79,"c":50.16,"v":60300},{"d":"2006-01-05","o":50.1,"h":50.85,"l":50.1,"c":50.78,"v":97300},{"d":"2006-01-06","o":50.78,"h":51.56,"l":50.65,"c":51.56,"v":36000},{"d":"2006-01-09","o":51.55,"h":51.94,"l":51.4,"c":51.7,"v":51300},{"d":"2006-01-10","o":51.7,"h":51.75,"l":51.29,"c":51.48,"v":35200},{"d":"2006-01-11","o":51.4,"h":51.74,"l":51.26,"c":51.68,"v":36100},{"d":"2006-01-12","o":51.58,"h":51.75,"l":51.45,"c":51.6,"v":32900},{"d":"2006-01-13","o":51.5,"h":51.74,"l":51.5,"c":51.67,"v":37100},{"d":"2006-01-17","o":51.77,"h":51.81,"l":51.55,"c":51.68,"v":117300},{"d":"2006-01-18","o":51.6,"h":51.65,"l":51.4,"c":51.45,"v":47700},{"d":"2006-01-19","o":51.4,"h":51.5,"l":51.15,"c":51.19,"v":41300},{"d":"2006-01-20","o":51.25,"h":51.25,"l":50.61,"c":50.62,"v":87400},{"d":"2006-01-23","o":50.63,"h":50.76,"l":50.39,"c":50.4,"v":36300},{"d":"2006-01-24","o":50.35,"h":50.62,"l":50.26,"c":50.52,"v":36200},{"d":"2006-01-25","o":50.48,"h":50.65,"l":50.25,"c":50.65,"v":39300},{"d":"2006-01-26","o":50.75,"h":50.99,"l":50.67,"c":50.95,"v":25000},{"d":"2006-01-27","o":50.96,"h":51.1,"l":50.85,"c":50.91,"v":21600},{"d":"2006-01-30","o":50.8,"h":51.1,"l":50.73,"c":50.9,"v":44200},{"d":"2006-01-31","o":50.9,"h":50.95,"l":50.41,"c":50.9,"v":94900},{"d":"2006-02-01","o":50.85,"h":51.16,"l":50.59,"c":50.6,"v":40600},{"d":"2006-02-02","o":50.55,"h":51.15,"l":50.55,"c":51.11,"v":109100},{"d":"2006-02-03","o":51.06,"h":51.06,"l":50.88,"c":50.9,"v":78400},{"d":"2006-02-06","o":50.85,"h":51.48,"l":50.85,"c":51.48,"v":108400},{"d":"2006-02-07","o":51.45,"h":51.6,"l":50.91,"c":50.91,"v":101500},{"d":"2006-02-08","o":51,"h":51.6,"l":50.93,"c":51.58,"v":23600},{"d":"2006-02-09","o":51.65,"h":51.7,"l":51.35,"c":51.35,"v":10300},{"d":"2006-02-10","o":51.4,"h":51.57,"l":51.02,"c":51.56,"v":27600},{"d":"2006-02-13","o":51.6,"h":51.6,"l":50.68,"c":50.85,"v":42700},{"d":"2006-02-14","o":50.85,"h":52.24,"l":50.84,"c":51.8,"v":75300},{"d":"2006-02-15","o":51.85,"h":52.51,"l":51.61,"c":52.45,"v":36600},{"d":"2006-02-16","o":52.7,"h":53.51,"l":52.65,"c":53.28,"v":59600},{"d":"2006-02-17","o":53.2,"h":53.87,"l":53.2,"c":53.76,"v":26400},{"d":"2006-02-21","o":53.7,"h":54.03,"l":53.24,"c":53.58,"v":35100},{"d":"2006-02-22","o":53.68,"h":54.2,"l":53.44,"c":54.01,"v":40300},{"d":"2006-02-23","o":53.85,"h":54.09,"l":53.75,"c":54.07,"v":33900},{"d":"2006-02-24","o":54.15,"h":56,"l":54.15,"c":55.51,"v":95200},{"d":"2006-02-27","o":55.46,"h":55.66,"l":54.76,"c":55.5,"v":65200},{"d":"2006-02-28","o":55.5,"h":55.5,"l":53.83,"c":54.95,"v":165000},{"d":"2006-03-01","o":54.85,"h":55.66,"l":54.64,"c":55.6,"v":62700},{"d":"2006-03-02","o":55.55,"h":56.37,"l":55.55,"c":55.9,"v":70100},{"d":"2006-03-03","o":56.1,"h":56.1,"l":55.27,"c":55.37,"v":44100},{"d":"2006-03-06","o":55.6,"h":57.19,"l":55.6,"c":56.74,"v":104000},{"d":"2006-03-07","o":56.3,"h":56.89,"l":56.14,"c":56.61,"v":75400},{"d":"2006-03-08","o":56.66,"h":56.76,"l":56.01,"c":56.44,"v":44300},{"d":"2006-03-09","o":56,"h":59.85,"l":55.8,"c":59.85,"v":249200},{"d":"2006-03-10","o":59.35,"h":59.45,"l":57.5,"c":57.6,"v":98000},{"d":"2006-03-13","o":57.1,"h":58.41,"l":56.51,"c":56.99,"v":94300},{"d":"2006-03-14","o":56.9,"h":57.22,"l":56.2,"c":56.3,"v":76800},{"d":"2006-03-15","o":56.25,"h":57.3,"l":55.64,"c":56.71,"v":92000},{"d":"2006-03-16","o":56.65,"h":57.56,"l":56.65,"c":57.25,"v":54300},{"d":"2006-03-17","o":57.3,"h":57.74,"l":56.96,"c":57.45,"v":76300},{"d":"2006-03-20","o":57.45,"h":57.75,"l":57.37,"c":57.52,"v":28900},{"d":"2006-03-21","o":57.15,"h":57.84,"l":57.09,"c":57.1,"v":32200},{"d":"2006-03-22","o":57.1,"h":57.57,"l":57,"c":57.57,"v":26900},{"d":"2006-03-23","o":57.57,"h":58.25,"l":56.57,"c":56.91,"v":66000},{"d":"2006-03-24","o":57.15,"h":58.09,"l":57.15,"c":57.9,"v":32800},{"d":"2006-03-27","o":57.65,"h":58.94,"l":57.65,"c":58.65,"v":50600},{"d":"2006-03-28","o":58.75,"h":59,"l":58.45,"c":58.65,"v":50900},{"d":"2006-03-29","o":58.5,"h":59.1,"l":58.25,"c":58.92,"v":28000},{"d":"2006-03-30","o":59,"h":59.59,"l":59,"c":59.45,"v":38000},{"d":"2006-03-31","o":59.55,"h":60,"l":59.32,"c":59.36,"v":39600},{"d":"2006-04-03","o":59.16,"h":59.65,"l":59.15,"c":59.43,"v":49800},{"d":"2006-04-04","o":59.43,"h":60,"l":59.3,"c":59.8,"v":78000},{"d":"2006-04-05","o":59.9,"h":61.1,"l":59.79,"c":61.1,"v":93100},{"d":"2006-04-06","o":61.2,"h":61.32,"l":60.55,"c":61.02,"v":50600},{"d":"2006-04-07","o":60.95,"h":61.15,"l":60.3,"c":60.98,"v":74200},{"d":"2006-04-10","o":60.93,"h":61.25,"l":60.61,"c":60.71,"v":104200},{"d":"2006-04-11","o":60.7,"h":60.8,"l":60.35,"c":60.54,"v":39800},{"d":"2006-04-12","o":60.44,"h":60.65,"l":60.26,"c":60.29,"v":101800},{"d":"2006-04-13","o":60.28,"h":60.28,"l":59.85,"c":59.9,"v":29200},{"d":"2006-04-17","o":59.91,"h":60.11,"l":59.8,"c":59.8,"v":65100},{"d":"2006-04-18","o":59.8,"h":60.65,"l":59.75,"c":60.51,"v":53100},{"d":"2006-04-19","o":60.5,"h":60.84,"l":60.4,"c":60.71,"v":61500},{"d":"2006-04-20","o":60.66,"h":60.81,"l":60.57,"c":60.71,"v":38200},{"d":"2006-04-21","o":60.66,"h":61,"l":60.6,"c":61,"v":34800},{"d":"2006-04-24","o":61,"h":61,"l":60.23,"c":60.24,"v":79600},{"d":"2006-04-25","o":60.3,"h":60.52,"l":60.15,"c":60.24,"v":53800},{"d":"2006-04-26","o":60.4,"h":61.99,"l":60.4,"c":60.76,"v":70800},{"d":"2006-04-27","o":60.85,"h":63.29,"l":60.84,"c":62.85,"v":152200},{"d":"2006-04-28","o":62,"h":62.42,"l":62,"c":62.4,"v":95600},{"d":"2006-05-01","o":62.41,"h":62.49,"l":62.14,"c":62.18,"v":55100},{"d":"2006-05-02","o":62.18,"h":63.5,"l":62.16,"c":63.08,"v":64600},{"d":"2006-05-03","o":63.18,"h":63.76,"l":62.95,"c":63,"v":107500},{"d":"2006-05-04","o":63.1,"h":63.82,"l":63.1,"c":63.5,"v":72700},{"d":"2006-05-05","o":63.45,"h":63.93,"l":63.4,"c":63.76,"v":41000},{"d":"2006-05-08","o":63.9,"h":64.53,"l":63.89,"c":64.3,"v":44300},{"d":"2006-05-09","o":64.1,"h":64.45,"l":63.98,"c":64.3,"v":54500},{"d":"2006-05-10","o":64.3,"h":64.3,"l":63.49,"c":63.65,"v":50300},{"d":"2006-05-11","o":63.65,"h":63.66,"l":62.37,"c":62.45,"v":132800},{"d":"2006-05-12","o":62.55,"h":63.64,"l":62.45,"c":63.11,"v":80500},{"d":"2006-05-15","o":62.86,"h":62.9,"l":62.43,"c":62.53,"v":48600},{"d":"2006-05-16","o":62.55,"h":63.09,"l":62.17,"c":62.63,"v":95100},{"d":"2006-05-17","o":62.65,"h":63.2,"l":62.46,"c":62.61,"v":91300},{"d":"2006-05-18","o":62.61,"h":63.49,"l":62.59,"c":62.6,"v":38400},{"d":"2006-05-19","o":62.45,"h":62.98,"l":62.39,"c":62.55,"v":54700},{"d":"2006-05-22","o":62.6,"h":62.6,"l":61.03,"c":61.4,"v":79300},{"d":"2006-05-23","o":61.4,"h":62.79,"l":61.4,"c":62.5,"v":46400},{"d":"2006-05-24","o":62.5,"h":62.5,"l":61.7,"c":61.78,"v":56900},{"d":"2006-05-25","o":61.88,"h":62.03,"l":61.07,"c":61.1,"v":69700},{"d":"2006-05-26","o":61,"h":61.25,"l":60.41,"c":61,"v":99300},{"d":"2006-05-30","o":61.05,"h":61.05,"l":60.04,"c":60.07,"v":51100},{"d":"2006-05-31","o":59.9,"h":60.17,"l":59.72,"c":60,"v":146300},{"d":"2006-06-01","o":60.25,"h":61.36,"l":60.25,"c":61.1,"v":125000},{"d":"2006-06-02","o":61,"h":61.7,"l":60.85,"c":61.2,"v":106700},{"d":"2006-06-05","o":61.3,"h":61.3,"l":60.67,"c":61.01,"v":79300},{"d":"2006-06-06","o":61.05,"h":61.28,"l":60.86,"c":61.18,"v":152900},{"d":"2006-06-07","o":61,"h":61.38,"l":60.95,"c":61.15,"v":61600},{"d":"2006-06-08","o":61.1,"h":61.1,"l":59.57,"c":60.41,"v":55000},{"d":"2006-06-09","o":60.55,"h":60.78,"l":59.93,"c":59.94,"v":38800},{"d":"2006-06-12","o":60.03,"h":60.03,"l":59.18,"c":59.25,"v":77600},{"d":"2006-06-13","o":59,"h":59.25,"l":58.29,"c":58.5,"v":94200},{"d":"2006-06-14","o":58.35,"h":58.78,"l":58.12,"c":58.15,"v":72300},{"d":"2006-06-15","o":58,"h":58.63,"l":57.91,"c":58.45,"v":103500},{"d":"2006-06-16","o":58.45,"h":58.71,"l":58,"c":58.56,"v":44900},{"d":"2006-06-19","o":58.56,"h":58.87,"l":57.95,"c":58.21,"v":41000},{"d":"2006-06-20","o":58.15,"h":58.4,"l":57.55,"c":58.2,"v":68200},{"d":"2006-06-21","o":58.15,"h":59.54,"l":58.15,"c":59.13,"v":57900},{"d":"2006-06-22","o":59.2,"h":59.92,"l":58.75,"c":59.26,"v":42600},{"d":"2006-06-23","o":59.35,"h":59.92,"l":59.2,"c":59.4,"v":47700},{"d":"2006-06-26","o":59.5,"h":59.5,"l":58.9,"c":59.05,"v":46800},{"d":"2006-06-27","o":59,"h":59.01,"l":56.42,"c":56.62,"v":202900},{"d":"2006-06-28","o":56.52,"h":57.73,"l":56.52,"c":57.6,"v":258200},{"d":"2006-06-29","o":57.7,"h":58.87,"l":57.69,"c":58.55,"v":88100},{"d":"2006-06-30","o":58.65,"h":60.6,"l":58.65,"c":60.6,"v":92000},{"d":"2006-07-03","o":60.85,"h":61.5,"l":60.59,"c":61.5,"v":54700},{"d":"2006-07-05","o":61.5,"h":61.5,"l":59.17,"c":59.41,"v":72300},{"d":"2006-07-06","o":59.35,"h":60.15,"l":59.2,"c":60,"v":75800},{"d":"2006-07-07","o":59.99,"h":60,"l":59,"c":59,"v":131300},{"d":"2006-07-10","o":59.1,"h":60,"l":59.1,"c":59.4,"v":73400},{"d":"2006-07-11","o":59.5,"h":59.99,"l":59,"c":59.8,"v":59400},{"d":"2006-07-12","o":59.75,"h":60.37,"l":59.41,"c":59.6,"v":67800},{"d":"2006-07-13","o":59.45,"h":60.05,"l":58.69,"c":59,"v":106800},{"d":"2006-07-14","o":59.01,"h":60.25,"l":59.01,"c":60.21,"v":87900},{"d":"2006-07-17","o":60.3,"h":61.04,"l":60.01,"c":60.9,"v":50400},{"d":"2006-07-18","o":60.7,"h":61.62,"l":59.72,"c":59.91,"v":97000},{"d":"2006-07-19","o":60.05,"h":60.75,"l":60,"c":60.12,"v":122800},{"d":"2006-07-20","o":60.12,"h":60.36,"l":59.57,"c":59.65,"v":37100},{"d":"2006-07-21","o":59.65,"h":60.13,"l":59.12,"c":60,"v":70400},{"d":"2006-07-24","o":60,"h":60.62,"l":59.92,"c":60.4,"v":60800},{"d":"2006-07-25","o":60.5,"h":61.03,"l":60.1,"c":60.35,"v":61200},{"d":"2006-07-26","o":60.45,"h":60.8,"l":60.14,"c":60.62,"v":50800},{"d":"2006-07-27","o":60.7,"h":61.34,"l":60.46,"c":60.6,"v":51100},{"d":"2006-07-28","o":60.6,"h":61.14,"l":60.6,"c":60.9,"v":82700},{"d":"2006-07-31","o":60.8,"h":61.02,"l":59.98,"c":60.15,"v":92100},{"d":"2006-08-01","o":60,"h":60.55,"l":59.2,"c":59.3,"v":71300},{"d":"2006-08-02","o":59.8,"h":59.81,"l":59.25,"c":59.75,"v":59200},{"d":"2006-08-03","o":59.69,"h":60.28,"l":58.76,"c":60.28,"v":57700},{"d":"2006-08-04","o":60.35,"h":60.5,"l":60.05,"c":60.5,"v":73600},{"d":"2006-08-07","o":60.4,"h":60.4,"l":59.48,"c":59.75,"v":45000},{"d":"2006-08-08","o":60,"h":60.15,"l":59.82,"c":60.05,"v":92700},{"d":"2006-08-09","o":60.01,"h":60.42,"l":60.01,"c":60.2,"v":69400},{"d":"2006-08-10","o":60.2,"h":60.4,"l":59.88,"c":60.4,"v":26500},{"d":"2006-08-11","o":60.4,"h":60.4,"l":60.14,"c":60.25,"v":22300},{"d":"2006-08-14","o":60.25,"h":60.66,"l":60.16,"c":60.57,"v":48900},{"d":"2006-08-15","o":60.68,"h":61.54,"l":60.68,"c":61.53,"v":80800},{"d":"2006-08-16","o":61.78,"h":62.05,"l":61.41,"c":61.85,"v":72500},{"d":"2006-08-17","o":61.95,"h":61.95,"l":60.6,"c":60.65,"v":55600},{"d":"2006-08-18","o":60.66,"h":60.72,"l":59.91,"c":60.36,"v":34800},{"d":"2006-08-21","o":60.25,"h":60.35,"l":59.78,"c":60.35,"v":36300},{"d":"2006-08-22","o":60.2,"h":60.4,"l":59.75,"c":60.25,"v":34900},{"d":"2006-08-23","o":60.3,"h":60.53,"l":59.91,"c":60,"v":53200},{"d":"2006-08-24","o":60.1,"h":60.47,"l":58.8,"c":59.15,"v":83500},{"d":"2006-08-25","o":59.25,"h":59.88,"l":59.02,"c":59.09,"v":100100},{"d":"2006-08-28","o":59.25,"h":59.3,"l":58.77,"c":59.12,"v":62300},{"d":"2006-08-29","o":59.07,"h":59.98,"l":58.87,"c":59.95,"v":67600},{"d":"2006-08-30","o":60.05,"h":60.18,"l":59.72,"c":59.85,"v":64200},{"d":"2006-08-31","o":59.6,"h":60,"l":59.6,"c":59.95,"v":85600},{"d":"2006-09-01","o":59.95,"h":60,"l":59.74,"c":59.96,"v":42300},{"d":"2006-09-05","o":59.96,"h":60,"l":59.27,"c":59.95,"v":61500},{"d":"2006-09-06","o":59.95,"h":59.95,"l":59.15,"c":59.15,"v":57200},{"d":"2006-09-07","o":59.35,"h":60.29,"l":59.17,"c":60.05,"v":77000},{"d":"2006-09-08","o":60.02,"h":60.26,"l":59.78,"c":59.91,"v":81200},{"d":"2006-09-11","o":60.05,"h":60.1,"l":59.79,"c":59.8,"v":46300},{"d":"2006-09-12","o":59.9,"h":60.2,"l":59.83,"c":60,"v":76900},{"d":"2006-09-13","o":60.02,"h":60.81,"l":60.01,"c":60.76,"v":88600},{"d":"2006-09-14","o":60.76,"h":60.8,"l":60.46,"c":60.78,"v":46800},{"d":"2006-09-15","o":60.7,"h":61.47,"l":60.7,"c":61.35,"v":60600},{"d":"2006-09-18","o":61.5,"h":61.5,"l":60.83,"c":61.23,"v":126500},{"d":"2006-09-19","o":61.18,"h":61.19,"l":60.49,"c":60.7,"v":107800},{"d":"2006-09-20","o":60.65,"h":61.5,"l":60.65,"c":61.5,"v":99800},{"d":"2006-09-21","o":61.45,"h":61.64,"l":61.14,"c":61.37,"v":66500},{"d":"2006-09-22","o":61.36,"h":61.36,"l":60.7,"c":60.95,"v":44000},{"d":"2006-09-25","o":60.95,"h":61.27,"l":60.95,"c":61,"v":63600},{"d":"2006-09-26","o":61.1,"h":61.51,"l":60.88,"c":61.4,"v":55200},{"d":"2006-09-27","o":61.39,"h":61.39,"l":59.74,"c":59.74,"v":49400},{"d":"2006-09-28","o":59.74,"h":59.9,"l":58.6,"c":58.85,"v":233500},{"d":"2006-09-29","o":58.85,"h":59.7,"l":58.75,"c":59.7,"v":73200},{"d":"2006-10-02","o":59.85,"h":60.1,"l":59.49,"c":59.6,"v":40500},{"d":"2006-10-03","o":59.5,"h":59.5,"l":59.1,"c":59.18,"v":25800},{"d":"2006-10-04","o":59.43,"h":59.43,"l":58.89,"c":58.94,"v":71000},{"d":"2006-10-05","o":58.69,"h":58.89,"l":58.49,"c":58.5,"v":76000},{"d":"2006-10-06","o":58.4,"h":58.67,"l":58.11,"c":58.45,"v":34500},{"d":"2006-10-09","o":58.4,"h":58.61,"l":57.92,"c":58.35,"v":41900},{"d":"2006-10-10","o":58.45,"h":58.45,"l":57.6,"c":58.1,"v":114400},{"d":"2006-10-11","o":57.92,"h":57.97,"l":56,"c":56.8,"v":208000},{"d":"2006-10-12","o":56.55,"h":59.5,"l":56.55,"c":59.4,"v":178500},{"d":"2006-10-13","o":58.9,"h":59.55,"l":58.9,"c":59.5,"v":137400},{"d":"2006-10-16","o":59.75,"h":60.04,"l":59.73,"c":59.99,"v":142000},{"d":"2006-10-17","o":59.7,"h":60.55,"l":59.61,"c":60.16,"v":146400},{"d":"2006-10-18","o":60,"h":60.9,"l":59.88,"c":59.98,"v":131800},{"d":"2006-10-19","o":60.1,"h":60.72,"l":60,"c":60.57,"v":201300},{"d":"2006-10-20","o":60.3,"h":60.73,"l":60.3,"c":60.6,"v":202900},{"d":"2006-10-23","o":60.5,"h":61.6,"l":60.5,"c":61.2,"v":168300},{"d":"2006-10-24","o":61.1,"h":61.11,"l":60.38,"c":60.9,"v":104400},{"d":"2006-10-25","o":60.75,"h":61.5,"l":60.75,"c":61.3,"v":92500},{"d":"2006-10-26","o":61.05,"h":63.25,"l":61.05,"c":63.25,"v":110500},{"d":"2006-10-27","o":63.03,"h":63.06,"l":61.5,"c":61.82,"v":61400},{"d":"2006-10-30","o":61.8,"h":63,"l":61.61,"c":62.27,"v":126700},{"d":"2006-10-31","o":62.6,"h":63.47,"l":62.44,"c":63.41,"v":83800},{"d":"2006-11-01","o":63.44,"h":65.24,"l":63.17,"c":63.17,"v":69800},{"d":"2006-11-02","o":62.85,"h":64.89,"l":61.4,"c":64.75,"v":149200},{"d":"2006-11-03","o":64.75,"h":65.2,"l":64.2,"c":65.2,"v":107600},{"d":"2006-11-06","o":65,"h":67.1,"l":65,"c":66.65,"v":158200},{"d":"2006-11-07","o":66.4,"h":67.08,"l":65.39,"c":66,"v":183600},{"d":"2006-11-08","o":65.75,"h":67.15,"l":65.35,"c":66.5,"v":155600},{"d":"2006-11-09","o":66.5,"h":66.9,"l":65.9,"c":66.07,"v":146100},{"d":"2006-11-10","o":65.9,"h":66.55,"l":65.61,"c":66.41,"v":96100},{"d":"2006-11-13","o":66.35,"h":66.62,"l":65.8,"c":66.09,"v":118600},{"d":"2006-11-14","o":66.05,"h":66.79,"l":66,"c":66.65,"v":70900},{"d":"2006-11-15","o":66.55,"h":66.7,"l":66.12,"c":66.46,"v":48600},{"d":"2006-11-16","o":66.46,"h":67.26,"l":66.42,"c":66.8,"v":69000},{"d":"2006-11-17","o":66.6,"h":67.41,"l":66.45,"c":67.3,"v":74200},{"d":"2006-11-20","o":67.3,"h":67.99,"l":67.11,"c":67.6,"v":80400},{"d":"2006-11-21","o":67,"h":67.71,"l":67,"c":67.65,"v":73600},{"d":"2006-11-22","o":67.52,"h":68.11,"l":67.43,"c":67.9,"v":53400},{"d":"2006-11-24","o":67.9,"h":68.11,"l":67.76,"c":68.02,"v":13800},{"d":"2006-11-27","o":67.8,"h":67.8,"l":66.31,"c":66.35,"v":64200},{"d":"2006-11-28","o":66.25,"h":66.76,"l":66,"c":66.48,"v":66100},{"d":"2006-11-29","o":66.58,"h":67.18,"l":66,"c":66.86,"v":80700},{"d":"2006-11-30","o":66.9,"h":67.44,"l":66.9,"c":67.32,"v":62100},{"d":"2006-12-01","o":67.5,"h":67.55,"l":66.12,"c":66.46,"v":56700},{"d":"2006-12-04","o":66.41,"h":67,"l":66.41,"c":66.82,"v":55900},{"d":"2006-12-05","o":66.5,"h":67.95,"l":66.5,"c":67.36,"v":71600},{"d":"2006-12-06","o":67.46,"h":68.75,"l":67.35,"c":68.75,"v":98100},{"d":"2006-12-07","o":68.85,"h":69.26,"l":68.17,"c":68.2,"v":44100},{"d":"2006-12-08","o":68.2,"h":68.2,"l":67.34,"c":67.39,"v":36700},{"d":"2006-12-11","o":67.7,"h":68.45,"l":67.13,"c":68.2,"v":64900},{"d":"2006-12-12","o":68,"h":69.83,"l":67.88,"c":69.83,"v":177000},{"d":"2006-12-13","o":70,"h":70.11,"l":69.2,"c":69.66,"v":47400},{"d":"2006-12-14","o":69.35,"h":70.42,"l":69.04,"c":69.19,"v":92600},{"d":"2006-12-15","o":69.3,"h":69.8,"l":69,"c":69.25,"v":80200},{"d":"2006-12-18","o":69.4,"h":70.1,"l":68.55,"c":68.64,"v":57900},{"d":"2006-12-19","o":68.54,"h":68.8,"l":68.2,"c":68.5,"v":42500},{"d":"2006-12-20","o":68.4,"h":69.09,"l":68.1,"c":69.02,"v":78100},{"d":"2006-12-21","o":69,"h":69.45,"l":68.7,"c":68.98,"v":52300},{"d":"2006-12-22","o":69.05,"h":69.29,"l":68.39,"c":68.77,"v":45200},{"d":"2006-12-26","o":68.67,"h":69.16,"l":68.38,"c":68.45,"v":47600},{"d":"2006-12-27","o":68.4,"h":69.93,"l":68.4,"c":69.4,"v":37000},{"d":"2006-12-28","o":69.3,"h":69.75,"l":69.1,"c":69.1,"v":41500},{"d":"2006-12-29","o":69.1,"h":70.12,"l":69.1,"c":69.59,"v":49300},{"d":"2007-01-03","o":69.95,"h":71.74,"l":69.55,"c":71.62,"v":132900},{"d":"2007-01-04","o":71.1,"h":71.75,"l":70.68,"c":71.61,"v":90700},{"d":"2007-01-05","o":71.45,"h":71.57,"l":70.81,"c":70.81,"v":44300},{"d":"2007-01-08","o":70.76,"h":71.76,"l":70.76,"c":71.7,"v":54400},{"d":"2007-01-09","o":71.2,"h":71.98,"l":70.42,"c":70.85,"v":100000},{"d":"2007-01-10","o":70.86,"h":71.9,"l":70.53,"c":71.9,"v":62900},{"d":"2007-01-11","o":71.9,"h":74,"l":71.83,"c":72.75,"v":109300},{"d":"2007-01-12","o":72.76,"h":74,"l":72.44,"c":72.84,"v":126400},{"d":"2007-01-16","o":72.84,"h":73.74,"l":71.51,"c":72.31,"v":166800},{"d":"2007-01-17","o":72.4,"h":73.18,"l":71.67,"c":71.98,"v":88400},{"d":"2007-01-18","o":72.08,"h":72.96,"l":70.5,"c":70.8,"v":129000},{"d":"2007-01-19","o":70.8,"h":71.37,"l":70.71,"c":70.97,"v":77700},{"d":"2007-01-22","o":70.97,"h":71.58,"l":70.7,"c":71.07,"v":121100},{"d":"2007-01-23","o":71,"h":71.25,"l":70.83,"c":70.93,"v":131700},{"d":"2007-01-24","o":71.08,"h":73.39,"l":71.08,"c":73.1,"v":89300},{"d":"2007-01-25","o":73.35,"h":73.35,"l":71.53,"c":72.33,"v":81400},{"d":"2007-01-26","o":72.23,"h":72.55,"l":71.54,"c":71.94,"v":63200},{"d":"2007-01-29","o":71.9,"h":72.82,"l":71.68,"c":71.71,"v":61900},{"d":"2007-01-30","o":71.71,"h":73.04,"l":71.71,"c":72.8,"v":51000},{"d":"2007-01-31","o":72.7,"h":72.7,"l":72.01,"c":72.1,"v":43400},{"d":"2007-02-01","o":72.35,"h":74.85,"l":72.35,"c":73.81,"v":104900},{"d":"2007-02-02","o":73.6,"h":74.95,"l":73.6,"c":74.32,"v":77300},{"d":"2007-02-05","o":74.25,"h":74.25,"l":69.83,"c":72.77,"v":56700},{"d":"2007-02-06","o":72.65,"h":73.66,"l":72.3,"c":73.1,"v":67800},{"d":"2007-02-07","o":73.2,"h":75.25,"l":72.98,"c":74.82,"v":86800},{"d":"2007-02-08","o":74.6,"h":74.6,"l":73.73,"c":73.77,"v":57100},{"d":"2007-02-09","o":73.67,"h":74.16,"l":72.3,"c":72.5,"v":69200},{"d":"2007-02-12","o":72.25,"h":73.23,"l":72.25,"c":72.94,"v":38900},{"d":"2007-02-13","o":73,"h":73.22,"l":72.47,"c":73.21,"v":68200},{"d":"2007-02-14","o":73.15,"h":74.55,"l":73.15,"c":73.7,"v":79800},{"d":"2007-02-15","o":73.79,"h":74.84,"l":73.79,"c":74.65,"v":72600},{"d":"2007-02-16","o":74.8,"h":74.89,"l":72.15,"c":72.92,"v":74800},{"d":"2007-02-20","o":71.05,"h":72.74,"l":71,"c":72,"v":92900},{"d":"2007-02-21","o":70.35,"h":71.99,"l":70.35,"c":71.35,"v":91900},{"d":"2007-02-22","o":71,"h":72.5,"l":71,"c":71.66,"v":57800},{"d":"2007-02-23","o":71.62,"h":71.85,"l":70.41,"c":71.3,"v":50300},{"d":"2007-02-26","o":71.75,"h":72.4,"l":71.22,"c":71.65,"v":115900},{"d":"2007-02-27","o":71.5,"h":71.61,"l":70.57,"c":70.85,"v":69900},{"d":"2007-02-28","o":71.7,"h":71.99,"l":71.3,"c":71.75,"v":56800},{"d":"2007-03-01","o":71,"h":71.5,"l":70.38,"c":70.83,"v":90800},{"d":"2007-03-02","o":70.83,"h":72.01,"l":70.6,"c":71.3,"v":90000},{"d":"2007-03-05","o":71,"h":71.01,"l":68.5,"c":69.6,"v":161700},{"d":"2007-03-06","o":69.85,"h":71.72,"l":69.85,"c":71.3,"v":95100},{"d":"2007-03-07","o":70.4,"h":71.74,"l":70.4,"c":70.74,"v":64500},{"d":"2007-03-08","o":70.99,"h":71.4,"l":70.2,"c":70.52,"v":92900},{"d":"2007-03-09","o":70.47,"h":72.49,"l":70.47,"c":72.25,"v":81600},{"d":"2007-03-12","o":72.2,"h":72.97,"l":71.63,"c":72.07,"v":77800},{"d":"2007-03-13","o":71.9,"h":72.2,"l":71.1,"c":71.25,"v":44000},{"d":"2007-03-14","o":71.25,"h":71.4,"l":69.53,"c":69.7,"v":132500},{"d":"2007-03-15","o":69.2,"h":71.21,"l":69.2,"c":70.55,"v":95700},{"d":"2007-03-16","o":69.85,"h":70.11,"l":67.7,"c":68.5,"v":167400},{"d":"2007-03-19","o":69,"h":70.5,"l":69,"c":69.8,"v":106600},{"d":"2007-03-20","o":69.6,"h":70.3,"l":69.4,"c":70.09,"v":68800},{"d":"2007-03-21","o":69.89,"h":71.89,"l":69.86,"c":71.73,"v":81100},{"d":"2007-03-22","o":73.61,"h":73.61,"l":71.3,"c":72.11,"v":64000},{"d":"2007-03-23","o":72.05,"h":73.81,"l":71.96,"c":72.6,"v":60200},{"d":"2007-03-26","o":72.85,"h":73.05,"l":71.96,"c":72.38,"v":49900},{"d":"2007-03-27","o":72.25,"h":72.65,"l":70.3,"c":71.64,"v":161800},{"d":"2007-03-28","o":71.7,"h":72.07,"l":71.3,"c":71.95,"v":47100},{"d":"2007-03-29","o":72.2,"h":73.44,"l":72.2,"c":73.34,"v":66000},{"d":"2007-03-30","o":73.5,"h":74.01,"l":72.98,"c":73.45,"v":54100},{"d":"2007-04-02","o":73.65,"h":75.99,"l":73.65,"c":73.84,"v":67300},{"d":"2007-04-03","o":73.98,"h":74.68,"l":73.47,"c":73.6,"v":94300},{"d":"2007-04-04","o":73.58,"h":74.17,"l":73.3,"c":73.82,"v":184000},{"d":"2007-04-05","o":73.93,"h":74.34,"l":73.36,"c":73.48,"v":91200},{"d":"2007-04-09","o":73.55,"h":74.05,"l":73.01,"c":73.4,"v":111700},{"d":"2007-04-10","o":73.45,"h":73.77,"l":73.28,"c":73.35,"v":104800},{"d":"2007-04-11","o":73.35,"h":73.35,"l":72.62,"c":72.62,"v":80000},{"d":"2007-04-12","o":72.63,"h":73.83,"l":72.4,"c":73.56,"v":106800},{"d":"2007-04-13","o":73.56,"h":75,"l":73.52,"c":74.5,"v":103800},{"d":"2007-04-16","o":74.51,"h":75.25,"l":74.5,"c":74.59,"v":90800},{"d":"2007-04-17","o":74.7,"h":74.76,"l":74.1,"c":74.55,"v":53700},{"d":"2007-04-18","o":74.45,"h":74.45,"l":73.72,"c":74.04,"v":33700},{"d":"2007-04-19","o":74.1,"h":74.36,"l":73.23,"c":74.25,"v":43700},{"d":"2007-04-20","o":74.75,"h":75.08,"l":74.3,"c":74.31,"v":58800},{"d":"2007-04-23","o":75.2,"h":76.6,"l":74.3,"c":74.9,"v":91700},{"d":"2007-04-24","o":73,"h":74,"l":73,"c":73.84,"v":68600},{"d":"2007-04-25","o":73.45,"h":74.9,"l":73.45,"c":74.69,"v":82400},{"d":"2007-04-26","o":74.5,"h":74.59,"l":73.36,"c":73.42,"v":52100},{"d":"2007-04-27","o":75.31,"h":75.31,"l":73,"c":73.96,"v":64900},{"d":"2007-04-30","o":73.85,"h":73.99,"l":72.49,"c":72.5,"v":46000},{"d":"2007-05-01","o":72.9,"h":72.9,"l":71.01,"c":71.9,"v":68600},{"d":"2007-05-02","o":72.1,"h":73.2,"l":72.1,"c":73.2,"v":71700},{"d":"2007-05-03","o":72.7,"h":73.85,"l":72.5,"c":73.1,"v":91500},{"d":"2007-05-04","o":72.85,"h":74.23,"l":72.51,"c":72.95,"v":119100},{"d":"2007-05-07","o":72.5,"h":74.25,"l":72.05,"c":74.18,"v":89100},{"d":"2007-05-08","o":73.7,"h":74.5,"l":73.09,"c":74.5,"v":122400},{"d":"2007-05-09","o":74.25,"h":74.49,"l":73.63,"c":74.1,"v":74000},{"d":"2007-05-10","o":73.6,"h":74.2,"l":73.5,"c":73.69,"v":74700},{"d":"2007-05-11","o":73.5,"h":74.25,"l":73.26,"c":73.73,"v":51100},{"d":"2007-05-14","o":73.83,"h":74.2,"l":73.2,"c":73.3,"v":51200},{"d":"2007-05-15","o":73.6,"h":75,"l":73.6,"c":73.95,"v":318000},{"d":"2007-05-16","o":72,"h":75,"l":71.95,"c":74.8,"v":324000},{"d":"2007-05-17","o":74.5,"h":74.8,"l":74.1,"c":74.23,"v":110900},{"d":"2007-05-18","o":74.23,"h":75.43,"l":71.81,"c":74.38,"v":134800},{"d":"2007-05-21","o":74.58,"h":75.37,"l":74.48,"c":75.15,"v":182100},{"d":"2007-05-22","o":74.9,"h":75.98,"l":74.65,"c":75.15,"v":162400},{"d":"2007-05-23","o":75.15,"h":76.66,"l":75.15,"c":75.9,"v":80100},{"d":"2007-05-24","o":76.4,"h":77.49,"l":75.44,"c":75.44,"v":132100},{"d":"2007-05-25","o":75.44,"h":76.87,"l":75.44,"c":76.59,"v":95400},{"d":"2007-05-29","o":76.7,"h":78.47,"l":76.7,"c":78.3,"v":105700},{"d":"2007-05-30","o":77.7,"h":79.85,"l":77.65,"c":79.85,"v":114900},{"d":"2007-05-31","o":79.6,"h":80,"l":78.91,"c":79.37,"v":104100},{"d":"2007-06-01","o":79.62,"h":82.73,"l":79.62,"c":82.52,"v":169700},{"d":"2007-06-04","o":82.5,"h":84.16,"l":81.15,"c":83.59,"v":143800},{"d":"2007-06-05","o":82.45,"h":84.33,"l":82.45,"c":83.75,"v":110600},{"d":"2007-06-06","o":83.74,"h":84.58,"l":83.05,"c":83.29,"v":148100},{"d":"2007-06-07","o":84.2,"h":84.37,"l":83.22,"c":83.76,"v":161600},{"d":"2007-06-08","o":83.51,"h":86.35,"l":83.35,"c":86.06,"v":162800},{"d":"2007-06-11","o":86.2,"h":89.97,"l":86.2,"c":89.51,"v":236500},{"d":"2007-06-12","o":87.3,"h":89.12,"l":87.3,"c":88.75,"v":199700},{"d":"2007-06-13","o":88.5,"h":89.95,"l":88.24,"c":89.34,"v":129200},{"d":"2007-06-14","o":89.1,"h":90.94,"l":89.1,"c":89.47,"v":99700},{"d":"2007-06-15","o":89.55,"h":90.49,"l":89.35,"c":89.5,"v":125200},{"d":"2007-06-18","o":90.25,"h":90.99,"l":89.52,"c":90.95,"v":114700},{"d":"2007-06-19","o":90.7,"h":90.99,"l":89.87,"c":90.6,"v":98400},{"d":"2007-06-20","o":90.35,"h":90.98,"l":89.18,"c":89.19,"v":72900},{"d":"2007-06-21","o":90.12,"h":90.58,"l":87.26,"c":90.5,"v":111400},{"d":"2007-06-22","o":90.35,"h":90.62,"l":89.78,"c":90.5,"v":121600},{"d":"2007-06-25","o":90.5,"h":91.19,"l":89.12,"c":89.65,"v":73600},{"d":"2007-06-26","o":89.5,"h":89.67,"l":87.71,"c":88.15,"v":127000},{"d":"2007-06-27","o":87.25,"h":89.45,"l":87.15,"c":89.4,"v":108100},{"d":"2007-06-28","o":89.17,"h":89.87,"l":88.35,"c":89.87,"v":74700},{"d":"2007-06-29","o":89.9,"h":90.6,"l":89.69,"c":90.6,"v":85400},{"d":"2007-07-02","o":91,"h":93,"l":91,"c":92.73,"v":172000},{"d":"2007-07-03","o":93.7,"h":94.95,"l":93.2,"c":93.85,"v":62100},{"d":"2007-07-05","o":93.85,"h":94.42,"l":93.08,"c":93.5,"v":69600},{"d":"2007-07-06","o":93.25,"h":95.2,"l":93.25,"c":94.7,"v":87100},{"d":"2007-07-09","o":94.85,"h":96.1,"l":94.45,"c":96.1,"v":113600},{"d":"2007-07-10","o":96.1,"h":97.05,"l":95.27,"c":96.08,"v":128600},{"d":"2007-07-11","o":95.5,"h":99.46,"l":95.5,"c":99.35,"v":363800},{"d":"2007-07-12","o":100.11,"h":103.33,"l":99.59,"c":103.1,"v":229900},{"d":"2007-07-13","o":101,"h":101.74,"l":100,"c":100.55,"v":260200},{"d":"2007-07-16","o":100.3,"h":103.4,"l":100.19,"c":102.59,"v":169800},{"d":"2007-07-17","o":102.8,"h":104.67,"l":102.4,"c":102.9,"v":154200},{"d":"2007-07-18","o":102.95,"h":102.99,"l":101.09,"c":102.5,"v":113900},{"d":"2007-07-19","o":103,"h":103.44,"l":101.73,"c":102.2,"v":152200},{"d":"2007-07-20","o":102.2,"h":102.2,"l":101.2,"c":101.45,"v":62500},{"d":"2007-07-23","o":101,"h":102.74,"l":100.8,"c":101.99,"v":92000},{"d":"2007-07-24","o":102.15,"h":102.7,"l":99.9,"c":100.25,"v":128100},{"d":"2007-07-25","o":100.5,"h":102.17,"l":99.98,"c":100.4,"v":120800},{"d":"2007-07-26","o":100,"h":100,"l":97.66,"c":98.59,"v":122500},{"d":"2007-07-27","o":98.34,"h":98.36,"l":96.21,"c":96.3,"v":100000},{"d":"2007-07-30","o":97.3,"h":97.96,"l":96.45,"c":97.24,"v":161700},{"d":"2007-07-31","o":99.13,"h":99.13,"l":96.86,"c":97,"v":67500},{"d":"2007-08-01","o":97,"h":97.73,"l":94.4,"c":96.5,"v":152600},{"d":"2007-08-02","o":96.9,"h":97.5,"l":95.58,"c":97,"v":173400},{"d":"2007-08-03","o":97,"h":97.34,"l":93.96,"c":94.4,"v":92700},{"d":"2007-08-06","o":95,"h":96.1,"l":92.63,"c":93.35,"v":162800},{"d":"2007-08-07","o":93.6,"h":93.95,"l":91,"c":91.1,"v":156000},{"d":"2007-08-08","o":91.09,"h":91.75,"l":83.59,"c":83.9,"v":352800},{"d":"2007-08-09","o":82.06,"h":84.28,"l":76.17,"c":80.76,"v":572600},{"d":"2007-08-10","o":79.25,"h":94.75,"l":78.75,"c":94.75,"v":373400},{"d":"2007-08-13","o":95,"h":97.75,"l":87.87,"c":97.6,"v":283200},{"d":"2007-08-14","o":97.45,"h":99.12,"l":84.5,"c":86,"v":315700},{"d":"2007-08-15","o":86.5,"h":89.34,"l":84.35,"c":84.7,"v":229400},{"d":"2007-08-16","o":84.25,"h":87.15,"l":84,"c":86.56,"v":245100},{"d":"2007-08-17","o":86.14,"h":92.9,"l":79.38,"c":88,"v":128900},{"d":"2007-08-20","o":87.75,"h":91.41,"l":87.75,"c":90.25,"v":126900},{"d":"2007-08-21","o":89.5,"h":91.5,"l":88.25,"c":91.3,"v":117500},{"d":"2007-08-22","o":92.3,"h":94.86,"l":90.8,"c":93.95,"v":129600},{"d":"2007-08-23","o":93.6,"h":95.1,"l":93.22,"c":94.2,"v":105200},{"d":"2007-08-24","o":89.02,"h":96.29,"l":89.02,"c":95.24,"v":95100},{"d":"2007-08-27","o":95.6,"h":99.35,"l":95,"c":99.21,"v":219500},{"d":"2007-08-28","o":99.5,"h":99.5,"l":94,"c":98,"v":180800},{"d":"2007-08-29","o":95.93,"h":98.5,"l":92.71,"c":95.75,"v":217400},{"d":"2007-08-30","o":95.72,"h":96.15,"l":93.7,"c":95.89,"v":145800},{"d":"2007-08-31","o":96.2,"h":97.9,"l":95.62,"c":97.25,"v":101500},{"d":"2007-09-04","o":97.59,"h":101,"l":97.43,"c":100.8,"v":168000},{"d":"2007-09-05","o":100,"h":104.74,"l":98.05,"c":104.23,"v":369300},{"d":"2007-09-06","o":103.5,"h":103.9,"l":99.1,"c":99.7,"v":222100},{"d":"2007-09-07","o":99.7,"h":99.86,"l":97.54,"c":97.54,"v":110500},{"d":"2007-09-10","o":97.54,"h":98.23,"l":95.5,"c":96.75,"v":94300},{"d":"2007-09-11","o":97,"h":99.4,"l":95.76,"c":98.3,"v":94600},{"d":"2007-09-12","o":98,"h":98.74,"l":95.69,"c":95.85,"v":157200},{"d":"2007-09-13","o":96.1,"h":97.31,"l":95.82,"c":96.6,"v":123500},{"d":"2007-09-14","o":96.35,"h":96.35,"l":95.15,"c":95.5,"v":106600},{"d":"2007-09-17","o":96.29,"h":97.08,"l":94.91,"c":96.23,"v":147600},{"d":"2007-09-18","o":95.8,"h":97.14,"l":94.37,"c":96.1,"v":101900},{"d":"2007-09-19","o":96,"h":97.86,"l":95.86,"c":96,"v":106700},{"d":"2007-09-20","o":96.3,"h":100.9,"l":96.3,"c":100.7,"v":106600},{"d":"2007-09-21","o":100.8,"h":103.19,"l":94.4,"c":95.03,"v":215600},{"d":"2007-09-24","o":96.01,"h":99.39,"l":96.01,"c":97.76,"v":139000},{"d":"2007-09-25","o":97,"h":99.24,"l":95.96,"c":98.15,"v":114900},{"d":"2007-09-26","o":98,"h":99.8,"l":96.62,"c":97.96,"v":95600},{"d":"2007-09-27","o":98.56,"h":101.41,"l":98.42,"c":100.75,"v":85400},{"d":"2007-09-28","o":100.5,"h":101.25,"l":98.2,"c":98.2,"v":84000},{"d":"2007-10-01","o":98,"h":101.4,"l":97.76,"c":101.4,"v":80700},{"d":"2007-10-02","o":102,"h":103.51,"l":101.27,"c":102,"v":154000},{"d":"2007-10-03","o":101.5,"h":101.96,"l":98.52,"c":98.75,"v":84100},{"d":"2007-10-04","o":98.5,"h":99.15,"l":96.82,"c":97.53,"v":100300},{"d":"2007-10-05","o":97.75,"h":98.88,"l":97.75,"c":98.85,"v":62900},{"d":"2007-10-08","o":97.7,"h":99.3,"l":96.06,"c":96.65,"v":118600},{"d":"2007-10-09","o":96.5,"h":97.55,"l":94.75,"c":97.55,"v":165900},{"d":"2007-10-10","o":97.9,"h":98.1,"l":96.88,"c":98.1,"v":80700},{"d":"2007-10-11","o":98.4,"h":98.6,"l":95.26,"c":96.6,"v":82800},{"d":"2007-10-12","o":96.5,"h":98.54,"l":96.4,"c":98.2,"v":72800},{"d":"2007-10-15","o":97.9,"h":97.96,"l":95.51,"c":96.84,"v":80800},{"d":"2007-10-16","o":96.75,"h":97.49,"l":95.08,"c":96,"v":76700},{"d":"2007-10-17","o":97.89,"h":97.89,"l":96,"c":97.4,"v":89900},{"d":"2007-10-18","o":97.5,"h":97.83,"l":96.2,"c":96.7,"v":53700},{"d":"2007-10-19","o":97,"h":98.75,"l":97,"c":97.22,"v":66500},{"d":"2007-10-22","o":97,"h":97.45,"l":95.5,"c":96.47,"v":50600},{"d":"2007-10-23","o":98.39,"h":98.39,"l":95.14,"c":96.1,"v":55900},{"d":"2007-10-24","o":96.25,"h":96.41,"l":94.43,"c":95.85,"v":59700},{"d":"2007-10-25","o":96.2,"h":96.4,"l":94.78,"c":95.15,"v":57900},{"d":"2007-10-26","o":95.27,"h":97.41,"l":94.56,"c":96.5,"v":241500},{"d":"2007-10-29","o":96.63,"h":98.75,"l":96.11,"c":96.75,"v":80500},{"d":"2007-10-30","o":96.05,"h":97.23,"l":95.35,"c":95.35,"v":98200},{"d":"2007-10-31","o":95.35,"h":96.5,"l":92.09,"c":94.15,"v":141700},{"d":"2007-11-01","o":94.4,"h":96.35,"l":94.4,"c":95.75,"v":90400},{"d":"2007-11-02","o":95.25,"h":95.45,"l":91.27,"c":91.75,"v":157600},{"d":"2007-11-05","o":94.9,"h":94.9,"l":90.93,"c":91.5,"v":152400},{"d":"2007-11-06","o":85,"h":93.5,"l":85,"c":89.6,"v":135100},{"d":"2007-11-07","o":89.23,"h":89.46,"l":86.15,"c":87.7,"v":258800},{"d":"2007-11-08","o":88.67,"h":88.67,"l":83.86,"c":84.8,"v":228900},{"d":"2007-11-09","o":83.03,"h":86.95,"l":83.03,"c":86.5,"v":157200},{"d":"2007-11-12","o":87.23,"h":89.19,"l":85.23,"c":86.2,"v":186400},{"d":"2007-11-13","o":86.26,"h":86.26,"l":83.51,"c":83.9,"v":176600},{"d":"2007-11-14","o":83.91,"h":84.84,"l":82.54,"c":82.68,"v":172400},{"d":"2007-11-15","o":82.68,"h":83.66,"l":81,"c":81.41,"v":137500},{"d":"2007-11-16","o":81.43,"h":83,"l":80.75,"c":83,"v":274500},{"d":"2007-11-19","o":82,"h":82.99,"l":77.45,"c":78.3,"v":237300},{"d":"2007-11-20","o":79,"h":80.2,"l":78.3,"c":79.34,"v":157200},{"d":"2007-11-21","o":78.24,"h":79.15,"l":75.26,"c":76.3,"v":128000},{"d":"2007-11-23","o":76.7,"h":77.02,"l":75.12,"c":75.6,"v":59900},{"d":"2007-11-26","o":75.75,"h":77.89,"l":75.57,"c":75.57,"v":185200},{"d":"2007-11-27","o":75,"h":76.75,"l":74.62,"c":75.63,"v":164500},{"d":"2007-11-28","o":75.52,"h":80.41,"l":75.52,"c":80.34,"v":196800},{"d":"2007-11-29","o":79.35,"h":84.71,"l":77.8,"c":82.3,"v":211200},{"d":"2007-11-30","o":84.01,"h":84.01,"l":80.62,"c":82,"v":213000},{"d":"2007-12-03","o":81.15,"h":83.76,"l":81.15,"c":82.5,"v":136800},{"d":"2007-12-04","o":81.31,"h":84.41,"l":81.31,"c":83,"v":215700},{"d":"2007-12-05","o":84.27,"h":85.49,"l":83.35,"c":84.8,"v":131700},{"d":"2007-12-06","o":84.3,"h":84.9,"l":83.01,"c":83.67,"v":244000},{"d":"2007-12-07","o":83.5,"h":84.96,"l":82.9,"c":84.35,"v":178800},{"d":"2007-12-10","o":85.01,"h":85.98,"l":84.26,"c":85.5,"v":103600},{"d":"2007-12-11","o":85.25,"h":87.93,"l":84.59,"c":87.55,"v":236500},{"d":"2007-12-12","o":88.74,"h":89.63,"l":86.5,"c":88,"v":202300},{"d":"2007-12-13","o":86.76,"h":88.16,"l":86.76,"c":87.01,"v":111100},{"d":"2007-12-14","o":87.25,"h":88.8,"l":87.21,"c":87.8,"v":152600},{"d":"2007-12-17","o":86.7,"h":87.98,"l":86,"c":86.2,"v":163300},{"d":"2007-12-18","o":86.5,"h":87.33,"l":85.6,"c":86.32,"v":133400},{"d":"2007-12-19","o":86.45,"h":87.4,"l":84.65,"c":85.6,"v":144300},{"d":"2007-12-20","o":85.85,"h":86.8,"l":84.27,"c":86.8,"v":130500},{"d":"2007-12-21","o":86.78,"h":87.58,"l":85.5,"c":85.5,"v":221400},{"d":"2007-12-24","o":86,"h":87.48,"l":86,"c":87.48,"v":26500},{"d":"2007-12-26","o":87.3,"h":87.33,"l":86.5,"c":86.5,"v":83200},{"d":"2007-12-27","o":86.39,"h":86.39,"l":84.2,"c":84.2,"v":92400},{"d":"2007-12-28","o":84.4,"h":85.1,"l":82.84,"c":83.83,"v":201900},{"d":"2007-12-31","o":84.08,"h":85.13,"l":82.83,"c":84.1,"v":346900},{"d":"2008-01-02","o":83.49,"h":85.85,"l":83.49,"c":84.75,"v":168200},{"d":"2008-01-03","o":85.72,"h":85.72,"l":83.39,"c":84.3,"v":105900},{"d":"2008-01-04","o":84,"h":85.24,"l":83.09,"c":83.85,"v":122700},{"d":"2008-01-07","o":83.75,"h":83.98,"l":80.81,"c":82.3,"v":211700},{"d":"2008-01-08","o":82.47,"h":83.52,"l":80.85,"c":80.85,"v":119400},{"d":"2008-01-09","o":80.75,"h":81.98,"l":80.03,"c":81.86,"v":102100},{"d":"2008-01-10","o":81.63,"h":85,"l":81.36,"c":84.4,"v":126300},{"d":"2008-01-11","o":82.95,"h":84.36,"l":82.03,"c":82.03,"v":61500},{"d":"2008-01-14","o":81.4,"h":83.2,"l":81.4,"c":83,"v":74900},{"d":"2008-01-15","o":82.5,"h":82.5,"l":80.25,"c":81.05,"v":115200},{"d":"2008-01-16","o":80.75,"h":81.33,"l":79.55,"c":80.75,"v":71600},{"d":"2008-01-17","o":80.4,"h":80.4,"l":74.32,"c":74.6,"v":154600},{"d":"2008-01-18","o":74.71,"h":75.83,"l":72.63,"c":72.94,"v":181300},{"d":"2008-01-22","o":70.82,"h":72.4,"l":69.75,"c":70.7,"v":179200},{"d":"2008-01-23","o":69.81,"h":71.3,"l":67.91,"c":70.17,"v":140800},{"d":"2008-01-24","o":70.5,"h":73.18,"l":69.5,"c":72.74,"v":106000},{"d":"2008-01-25","o":72.6,"h":73.3,"l":69.23,"c":69.35,"v":83900},{"d":"2008-01-28","o":70.39,"h":72.11,"l":68.51,"c":71.1,"v":94000},{"d":"2008-01-29","o":72,"h":72.77,"l":71.21,"c":72.46,"v":51100},{"d":"2008-01-30","o":71.54,"h":72.33,"l":70.15,"c":70.15,"v":94900},{"d":"2008-01-31","o":69.9,"h":71.1,"l":68.69,"c":71.1,"v":107300},{"d":"2008-02-01","o":70.95,"h":71.39,"l":69.55,"c":70.7,"v":155300},{"d":"2008-02-04","o":71,"h":73.05,"l":70.5,"c":73.05,"v":87300},{"d":"2008-02-05","o":71.31,"h":72.75,"l":67.95,"c":69.5,"v":83500},{"d":"2008-02-06","o":69.45,"h":69.45,"l":64.65,"c":68.35,"v":312700},{"d":"2008-02-07","o":68.23,"h":69.25,"l":65.18,"c":65.6,"v":195700},{"d":"2008-02-08","o":65.45,"h":67.39,"l":65.41,"c":66.7,"v":151100},{"d":"2008-02-11","o":66.15,"h":68.26,"l":66.15,"c":68.2,"v":76100},{"d":"2008-02-12","o":68.2,"h":68.65,"l":67.01,"c":67.5,"v":161900},{"d":"2008-02-13","o":67.43,"h":71.71,"l":67.43,"c":70.85,"v":112100},{"d":"2008-02-14","o":70.7,"h":71.15,"l":67.97,"c":68.13,"v":69700},{"d":"2008-02-15","o":68.21,"h":69.42,"l":67.2,"c":68.4,"v":94000},{"d":"2008-02-19","o":68.68,"h":69.75,"l":66.41,"c":66.55,"v":75900},{"d":"2008-02-20","o":65.73,"h":65.73,"l":60.15,"c":62.3,"v":288900},{"d":"2008-02-21","o":62.03,"h":63.9,"l":59.26,"c":60.05,"v":227300},{"d":"2008-02-22","o":60.2,"h":62.78,"l":58.79,"c":62,"v":179100},{"d":"2008-02-25","o":61.45,"h":63.55,"l":61.35,"c":63.5,"v":103600},{"d":"2008-02-26","o":63.4,"h":67,"l":61.46,"c":67,"v":191600},{"d":"2008-02-27","o":66.75,"h":66.81,"l":62.51,"c":62.9,"v":120400},{"d":"2008-02-28","o":62.8,"h":64.25,"l":62.6,"c":64.25,"v":79500},{"d":"2008-02-29","o":64,"h":64,"l":60.47,"c":63,"v":117600},{"d":"2008-03-03","o":61.9,"h":62,"l":56.57,"c":57.1,"v":217800},{"d":"2008-03-04","o":57.2,"h":58.6,"l":56,"c":57.3,"v":454300},{"d":"2008-03-05","o":57.04,"h":60.08,"l":55,"c":59.3,"v":213900},{"d":"2008-03-06","o":59.05,"h":60.03,"l":56.92,"c":58.27,"v":164100},{"d":"2008-03-07","o":57.9,"h":59,"l":57.71,"c":59,"v":116800},{"d":"2008-03-10","o":58.59,"h":58.75,"l":56.45,"c":56.5,"v":166300},{"d":"2008-03-11","o":57.26,"h":58.75,"l":56.28,"c":56.63,"v":174700},{"d":"2008-03-12","o":56.55,"h":57.85,"l":56.11,"c":57.6,"v":88900},{"d":"2008-03-13","o":57.25,"h":57.34,"l":56.2,"c":57.18,"v":95700},{"d":"2008-03-14","o":57.16,"h":58.51,"l":55.85,"c":56.23,"v":109200},{"d":"2008-03-17","o":55.49,"h":58.41,"l":54.14,"c":54.4,"v":135900},{"d":"2008-03-18","o":54.4,"h":57.16,"l":54.15,"c":56.5,"v":183300},{"d":"2008-03-19","o":57.25,"h":57.83,"l":54.24,"c":55.5,"v":115400},{"d":"2008-03-20","o":56.21,"h":56.21,"l":53.82,"c":54,"v":99800},{"d":"2008-03-24","o":54.76,"h":55.36,"l":52.08,"c":54.9,"v":185800},{"d":"2008-03-25","o":54.89,"h":56.94,"l":54.11,"c":55.75,"v":133700},{"d":"2008-03-26","o":55.7,"h":57.39,"l":55.61,"c":57,"v":124500},{"d":"2008-03-27","o":56.4,"h":57.51,"l":56.4,"c":57.2,"v":87900},{"d":"2008-03-28","o":57.39,"h":58.05,"l":55.79,"c":56.35,"v":77200},{"d":"2008-03-31","o":55.5,"h":56.5,"l":54.08,"c":55,"v":139400},{"d":"2008-04-01","o":55.55,"h":58.25,"l":55,"c":57.19,"v":158700},{"d":"2008-04-02","o":56.75,"h":58.35,"l":56,"c":56.9,"v":117800},{"d":"2008-04-03","o":55.84,"h":58.65,"l":55.84,"c":58.35,"v":110000},{"d":"2008-04-04","o":58.65,"h":58.65,"l":55.69,"c":56.05,"v":96200},{"d":"2008-04-07","o":57.15,"h":57.84,"l":56.75,"c":57.4,"v":106400},{"d":"2008-04-08","o":57.5,"h":57.5,"l":55.56,"c":56.4,"v":56500},{"d":"2008-04-09","o":56.5,"h":57.35,"l":53.85,"c":54.55,"v":62000},{"d":"2008-04-10","o":54.4,"h":54.78,"l":53.33,"c":54.1,"v":54100},{"d":"2008-04-11","o":54.09,"h":54.09,"l":51.26,"c":51.85,"v":111800},{"d":"2008-04-14","o":51.5,"h":51.8,"l":50.29,"c":50.41,"v":87300},{"d":"2008-04-15","o":50.13,"h":52.38,"l":50.13,"c":51.25,"v":154600},{"d":"2008-04-16","o":51.5,"h":53.8,"l":51.44,"c":53.8,"v":134700},{"d":"2008-04-17","o":50.55,"h":53.46,"l":50.17,"c":53.05,"v":110400},{"d":"2008-04-18","o":53.55,"h":56.5,"l":53.55,"c":55.75,"v":138200},{"d":"2008-04-21","o":55.1,"h":55.88,"l":55,"c":55.2,"v":165500},{"d":"2008-04-22","o":55.3,"h":56,"l":53.77,"c":53.8,"v":172500},{"d":"2008-04-23","o":53.5,"h":55.93,"l":53.5,"c":55.93,"v":90300},{"d":"2008-04-24","o":55.82,"h":56.35,"l":54.43,"c":56,"v":67600},{"d":"2008-04-25","o":56.25,"h":56.4,"l":55.2,"c":56.3,"v":51500},{"d":"2008-04-28","o":57.49,"h":58,"l":54.85,"c":55.55,"v":79000},{"d":"2008-04-29","o":55.11,"h":56.73,"l":55.11,"c":55.75,"v":73700},{"d":"2008-04-30","o":56.61,"h":57.45,"l":54.77,"c":55.15,"v":158000},{"d":"2008-05-01","o":54.55,"h":58,"l":50.01,"c":57.31,"v":150500},{"d":"2008-05-02","o":57.25,"h":59.12,"l":57.17,"c":58.9,"v":121500},{"d":"2008-05-05","o":58.12,"h":59.5,"l":58.01,"c":59.11,"v":87800},{"d":"2008-05-06","o":59.3,"h":60.81,"l":58.54,"c":60.7,"v":125300},{"d":"2008-05-07","o":60.01,"h":62,"l":58.75,"c":59.15,"v":125400},{"d":"2008-05-08","o":59.19,"h":59.2,"l":56.15,"c":57.34,"v":265800},{"d":"2008-05-09","o":56.19,"h":57.4,"l":55.45,"c":56.25,"v":83500},{"d":"2008-05-12","o":56.02,"h":56.06,"l":55.22,"c":55.5,"v":145800},{"d":"2008-05-13","o":55.09,"h":59.3,"l":55.09,"c":59.3,"v":216800},{"d":"2008-05-14","o":60.22,"h":60.22,"l":58.75,"c":59.75,"v":108400},{"d":"2008-05-15","o":59.2,"h":66.28,"l":59.2,"c":65.84,"v":313500},{"d":"2008-05-16","o":65.25,"h":68,"l":63.13,"c":65.25,"v":370200},{"d":"2008-05-19","o":64.59,"h":65.9,"l":61.98,"c":64,"v":233600},{"d":"2008-05-20","o":63.02,"h":63.8,"l":62.05,"c":62.82,"v":94400},{"d":"2008-05-21","o":62.34,"h":62.91,"l":61.58,"c":61.77,"v":127900},{"d":"2008-05-22","o":61.2,"h":62.27,"l":60.13,"c":61.6,"v":152300},{"d":"2008-05-23","o":61.6,"h":62.6,"l":60.3,"c":61.64,"v":113100},{"d":"2008-05-27","o":61.85,"h":62.75,"l":60.69,"c":61.83,"v":108000},{"d":"2008-05-28","o":61.83,"h":61.83,"l":60.01,"c":61.55,"v":112600},{"d":"2008-05-29","o":61.05,"h":62.39,"l":60.87,"c":61.49,"v":108200},{"d":"2008-05-30","o":61.3,"h":62.63,"l":61.09,"c":62.63,"v":113000},{"d":"2008-06-02","o":62.87,"h":62.87,"l":60.28,"c":62.25,"v":99000},{"d":"2008-06-03","o":62,"h":62.22,"l":60.91,"c":61.35,"v":156700},{"d":"2008-06-04","o":60.43,"h":63.67,"l":60.43,"c":63.65,"v":120900},{"d":"2008-06-05","o":63.5,"h":64.5,"l":63.23,"c":64.5,"v":89000},{"d":"2008-06-06","o":64.25,"h":64.25,"l":62.6,"c":62.87,"v":76500},{"d":"2008-06-09","o":61.35,"h":62.86,"l":61.35,"c":61.5,"v":113800},{"d":"2008-06-10","o":61.25,"h":61.36,"l":59.64,"c":60.4,"v":74300},{"d":"2008-06-11","o":59.59,"h":60.51,"l":58.67,"c":58.9,"v":72400},{"d":"2008-06-12","o":60.82,"h":60.82,"l":57.11,"c":57.5,"v":80700},{"d":"2008-06-13","o":58,"h":61.3,"l":58,"c":61.3,"v":113500},{"d":"2008-06-16","o":61.49,"h":61.49,"l":60.07,"c":60.7,"v":53100},{"d":"2008-06-17","o":60.95,"h":61.35,"l":60.52,"c":60.81,"v":102500},{"d":"2008-06-18","o":59.85,"h":60.53,"l":58.84,"c":59.06,"v":73400},{"d":"2008-06-19","o":58.97,"h":60.1,"l":58.85,"c":59.15,"v":76200},{"d":"2008-06-20","o":58.09,"h":60.18,"l":58.09,"c":60.01,"v":167300},{"d":"2008-06-23","o":59.91,"h":60.26,"l":57.72,"c":57.85,"v":114000},{"d":"2008-06-24","o":56.89,"h":57.85,"l":56.56,"c":56.6,"v":98900},{"d":"2008-06-25","o":56.08,"h":58.67,"l":56.08,"c":58.25,"v":76000},{"d":"2008-06-26","o":58,"h":58.19,"l":55.4,"c":56,"v":110100},{"d":"2008-06-27","o":56.25,"h":56.41,"l":55.13,"c":55.65,"v":109400},{"d":"2008-06-30","o":55.12,"h":57.21,"l":55.12,"c":56.55,"v":73400},{"d":"2008-07-01","o":55.16,"h":56.57,"l":54.53,"c":56.57,"v":175700},{"d":"2008-07-02","o":57.2,"h":57.2,"l":54.52,"c":55.25,"v":173900},{"d":"2008-07-03","o":55.08,"h":55.37,"l":54.33,"c":54.8,"v":30500},{"d":"2008-07-07","o":55.2,"h":55.74,"l":54.2,"c":55.05,"v":61300},{"d":"2008-07-08","o":55.94,"h":56.3,"l":53.71,"c":55.53,"v":125000},{"d":"2008-07-09","o":55.12,"h":57.11,"l":54.64,"c":55.6,"v":90900},{"d":"2008-07-10","o":55.05,"h":56.42,"l":54.9,"c":55.25,"v":71600},{"d":"2008-07-11","o":53.81,"h":56,"l":53.81,"c":55.39,"v":93000},{"d":"2008-07-14","o":55.6,"h":56.49,"l":54.55,"c":54.7,"v":65400},{"d":"2008-07-15","o":53.75,"h":56.15,"l":52.87,"c":56.07,"v":77300},{"d":"2008-07-16","o":56.47,"h":56.47,"l":53.69,"c":55.51,"v":68200},{"d":"2008-07-17","o":55.67,"h":56.54,"l":55.08,"c":56.25,"v":166800},{"d":"2008-07-18","o":56.34,"h":57.63,"l":55.23,"c":56.6,"v":216500},{"d":"2008-07-21","o":56.29,"h":57.96,"l":56.29,"c":57.7,"v":120800},{"d":"2008-07-22","o":56.22,"h":57.3,"l":55.43,"c":55.76,"v":111100},{"d":"2008-07-23","o":55.55,"h":58.46,"l":55.55,"c":58.35,"v":157400},{"d":"2008-07-24","o":58.35,"h":59.3,"l":57.4,"c":57.6,"v":92300},{"d":"2008-07-25","o":58,"h":59.04,"l":57.7,"c":58.25,"v":79800},{"d":"2008-07-28","o":58.35,"h":59.45,"l":57.96,"c":58.5,"v":45100},{"d":"2008-07-29","o":58.75,"h":60.5,"l":58.65,"c":60,"v":73800},{"d":"2008-07-30","o":59.65,"h":61.48,"l":59.59,"c":61.45,"v":116800},{"d":"2008-07-31","o":61.3,"h":61.79,"l":59.58,"c":59.65,"v":76300},{"d":"2008-08-01","o":59.35,"h":61.31,"l":59.35,"c":61,"v":43900},{"d":"2008-08-04","o":61.2,"h":61.59,"l":59.77,"c":61.25,"v":40100},{"d":"2008-08-05","o":61.25,"h":63,"l":61.01,"c":63,"v":74900},{"d":"2008-08-06","o":62.14,"h":62.65,"l":61.45,"c":62.2,"v":88900},{"d":"2008-08-07","o":60.59,"h":62.34,"l":58.86,"c":58.9,"v":122500},{"d":"2008-08-08","o":58.6,"h":60.25,"l":58.41,"c":59.78,"v":133200},{"d":"2008-08-11","o":60,"h":60.13,"l":57.6,"c":59.15,"v":144300},{"d":"2008-08-12","o":59.4,"h":59.53,"l":57.59,"c":57.75,"v":81000},{"d":"2008-08-13","o":57.6,"h":57.89,"l":55.65,"c":56.12,"v":117000},{"d":"2008-08-14","o":57.01,"h":57.24,"l":55.96,"c":56.35,"v":49600},{"d":"2008-08-15","o":56.04,"h":57.17,"l":55.58,"c":56.7,"v":45300},{"d":"2008-08-18","o":56.35,"h":56.96,"l":55.71,"c":55.8,"v":50600},{"d":"2008-08-19","o":54.76,"h":55.65,"l":53.43,"c":53.55,"v":53300},{"d":"2008-08-20","o":53.32,"h":55.22,"l":53.32,"c":54.24,"v":54000},{"d":"2008-08-21","o":54.43,"h":54.43,"l":52.56,"c":53.12,"v":93600},{"d":"2008-08-22","o":53,"h":53.79,"l":52.87,"c":53.3,"v":40900},{"d":"2008-08-25","o":53.15,"h":53.15,"l":51.72,"c":51.75,"v":62700},{"d":"2008-08-26","o":52,"h":52.26,"l":50.75,"c":51.36,"v":176200},{"d":"2008-08-27","o":51.5,"h":51.57,"l":50.32,"c":51.35,"v":156000},{"d":"2008-08-28","o":51.4,"h":51.76,"l":50.78,"c":51.65,"v":88100},{"d":"2008-08-29","o":50.16,"h":52.3,"l":50.03,"c":52.3,"v":81400},{"d":"2008-09-02","o":52.25,"h":52.99,"l":51.62,"c":52.3,"v":110000},{"d":"2008-09-03","o":52.33,"h":52.75,"l":51.28,"c":51.92,"v":113300},{"d":"2008-09-04","o":51.92,"h":52.04,"l":50.15,"c":50.3,"v":101300},{"d":"2008-09-05","o":50.1,"h":50.56,"l":49.87,"c":50.16,"v":107400},{"d":"2008-09-08","o":50.6,"h":51.73,"l":50.29,"c":51.69,"v":75600},{"d":"2008-09-09","o":50.61,"h":52.25,"l":49.8,"c":49.85,"v":152300},{"d":"2008-09-10","o":50.4,"h":50.62,"l":49.51,"c":49.75,"v":107300},{"d":"2008-09-11","o":49,"h":49,"l":47.58,"c":48.25,"v":164500},{"d":"2008-09-12","o":48.49,"h":48.82,"l":47.71,"c":48.56,"v":87700},{"d":"2008-09-15","o":48.56,"h":48.56,"l":45.5,"c":46,"v":66300},{"d":"2008-09-16","o":45.8,"h":46.59,"l":44.46,"c":45.96,"v":103100},{"d":"2008-09-17","o":44.03,"h":48.07,"l":44.03,"c":46.2,"v":165600},{"d":"2008-09-18","o":47.49,"h":47.49,"l":43.5,"c":46.99,"v":136700},{"d":"2008-09-19","o":47.5,"h":51.16,"l":47.5,"c":49.55,"v":72300},{"d":"2008-09-22","o":49.95,"h":50.49,"l":47.06,"c":47.17,"v":89200},{"d":"2008-09-23","o":47.1,"h":47.5,"l":46.06,"c":46.08,"v":102400},{"d":"2008-09-24","o":45.1,"h":46,"l":44.67,"c":45.43,"v":71700},{"d":"2008-09-25","o":47.42,"h":47.42,"l":45.11,"c":46.68,"v":135700},{"d":"2008-09-26","o":46.72,"h":47.85,"l":46.27,"c":47.61,"v":54800},{"d":"2008-09-29","o":47.11,"h":47.11,"l":44.21,"c":45.04,"v":112700},{"d":"2008-09-30","o":45.27,"h":47.24,"l":44.34,"c":46.92,"v":118500},{"d":"2008-10-01","o":47.2,"h":47.86,"l":46.49,"c":47.5,"v":85400},{"d":"2008-10-02","o":47.75,"h":47.9,"l":44.15,"c":44.47,"v":74100},{"d":"2008-10-03","o":44.75,"h":45.37,"l":42.1,"c":42.1,"v":94100},{"d":"2008-10-06","o":41.57,"h":41.57,"l":37.75,"c":40.02,"v":195000},{"d":"2008-10-07","o":39,"h":40.49,"l":37.81,"c":37.81,"v":171700},{"d":"2008-10-08","o":37.05,"h":38.45,"l":35.39,"c":36.06,"v":190400},{"d":"2008-10-09","o":36.5,"h":36.93,"l":32.37,"c":32.96,"v":123600},{"d":"2008-10-10","o":32.75,"h":33.27,"l":27.76,"c":28.6,"v":276700},{"d":"2008-10-13","o":29.25,"h":37.4,"l":28.93,"c":37.4,"v":247600},{"d":"2008-10-14","o":37.91,"h":39.5,"l":35.55,"c":36.2,"v":189900},{"d":"2008-10-15","o":35.8,"h":35.8,"l":32.17,"c":32.17,"v":163100},{"d":"2008-10-16","o":31.98,"h":32.65,"l":30.11,"c":31.8,"v":151600},{"d":"2008-10-17","o":31.5,"h":34.17,"l":31,"c":33.38,"v":117400},{"d":"2008-10-20","o":33.6,"h":35.29,"l":33.54,"c":34.95,"v":100900},{"d":"2008-10-21","o":34.9,"h":35.01,"l":33.86,"c":33.99,"v":79600},{"d":"2008-10-22","o":33.75,"h":33.75,"l":31.3,"c":31.91,"v":79700},{"d":"2008-10-23","o":31.8,"h":32.7,"l":29.66,"c":30.6,"v":137500},{"d":"2008-10-24","o":30.1,"h":30.72,"l":29,"c":29.79,"v":135500},{"d":"2008-10-27","o":28.96,"h":30.49,"l":28.96,"c":29.85,"v":115300},{"d":"2008-10-28","o":30.35,"h":32.54,"l":30.31,"c":31.6,"v":159000},{"d":"2008-10-29","o":31.9,"h":34.3,"l":31.9,"c":33.05,"v":115200},{"d":"2008-10-30","o":33.8,"h":35.99,"l":33.65,"c":35.8,"v":141500},{"d":"2008-10-31","o":35.8,"h":38.86,"l":35.8,"c":38.31,"v":172900},{"d":"2008-11-03","o":38.11,"h":40.92,"l":38.11,"c":39.78,"v":166900},{"d":"2008-11-04","o":41.08,"h":41.32,"l":38.99,"c":40.26,"v":206800},{"d":"2008-11-05","o":40.42,"h":43.06,"l":34.61,"c":35.74,"v":554400},{"d":"2008-11-06","o":35.74,"h":37.23,"l":34.67,"c":34.8,"v":420700},{"d":"2008-11-07","o":35.55,"h":35.84,"l":34.23,"c":34.94,"v":362400},{"d":"2008-11-10","o":36.13,"h":37.46,"l":35.75,"c":37.24,"v":283900},{"d":"2008-11-11","o":37.49,"h":37.49,"l":35.17,"c":36.3,"v":214000},{"d":"2008-11-12","o":36.06,"h":36.43,"l":31.38,"c":31.83,"v":327100},{"d":"2008-11-13","o":32.02,"h":33.75,"l":31.42,"c":33.45,"v":633900},{"d":"2008-11-14","o":33.45,"h":33.63,"l":32.25,"c":32.47,"v":409700},{"d":"2008-11-17","o":31.52,"h":34.3,"l":31.52,"c":33.14,"v":230800},{"d":"2008-11-18","o":32.75,"h":34,"l":31.13,"c":32.02,"v":371200},{"d":"2008-11-19","o":31.87,"h":33.76,"l":30.56,"c":30.56,"v":232400},{"d":"2008-11-20","o":30.82,"h":30.85,"l":28.23,"c":28.61,"v":258800},{"d":"2008-11-21","o":29.89,"h":30.19,"l":27.18,"c":29.25,"v":407000},{"d":"2008-11-24","o":30.5,"h":34.87,"l":30.05,"c":33.94,"v":425300},{"d":"2008-11-25","o":34.9,"h":35.95,"l":34.4,"c":35.36,"v":501400},{"d":"2008-11-26","o":34.5,"h":38.3,"l":34.5,"c":38.15,"v":205600},{"d":"2008-11-28","o":38.4,"h":39.66,"l":38,"c":39.43,"v":169100},{"d":"2008-12-01","o":39,"h":39,"l":35.75,"c":35.81,"v":232300},{"d":"2008-12-02","o":35.67,"h":38.7,"l":35.45,"c":38.7,"v":235000},{"d":"2008-12-03","o":38.5,"h":39.08,"l":36.52,"c":38.5,"v":204600},{"d":"2008-12-04","o":37.75,"h":39.4,"l":36.2,"c":36.87,"v":261800},{"d":"2008-12-05","o":36.85,"h":37.8,"l":34.26,"c":37.72,"v":398700},{"d":"2008-12-08","o":38.5,"h":40.21,"l":38.49,"c":39.76,"v":231800},{"d":"2008-12-09","o":39.26,"h":40.67,"l":39.16,"c":40.4,"v":304800},{"d":"2008-12-10","o":40.9,"h":42.99,"l":40.88,"c":42.27,"v":340100},{"d":"2008-12-11","o":42.1,"h":42.72,"l":41.44,"c":42.18,"v":297300},{"d":"2008-12-12","o":41.64,"h":41.8,"l":39.63,"c":40.15,"v":168200},{"d":"2008-12-15","o":40.1,"h":40.9,"l":38.25,"c":39.07,"v":253500},{"d":"2008-12-16","o":40.36,"h":40.81,"l":39.25,"c":40.36,"v":195700},{"d":"2008-12-17","o":40,"h":40.2,"l":37.07,"c":38.07,"v":341000},{"d":"2008-12-18","o":38.07,"h":38.63,"l":37.09,"c":37.45,"v":336900},{"d":"2008-12-19","o":37.65,"h":38.14,"l":36.81,"c":36.9,"v":171200},{"d":"2008-12-22","o":37,"h":39.55,"l":36.55,"c":39.24,"v":302300},{"d":"2008-12-23","o":39.64,"h":42.04,"l":39.6,"c":42.02,"v":382900},{"d":"2008-12-24","o":41.02,"h":42.44,"l":39.94,"c":40.21,"v":69400},{"d":"2008-12-26","o":39.95,"h":41.87,"l":39.8,"c":41.42,"v":110700},{"d":"2008-12-29","o":41.5,"h":41.52,"l":39.66,"c":40.5,"v":110900},{"d":"2008-12-30","o":40.57,"h":42.81,"l":40.56,"c":42.55,"v":174400},{"d":"2008-12-31","o":42.55,"h":43.76,"l":42.19,"c":43.24,"v":131500},{"d":"2009-01-02","o":43.45,"h":44.96,"l":41.99,"c":44.71,"v":125900},{"d":"2009-01-05","o":44.25,"h":44.91,"l":43.55,"c":44.2,"v":254900},{"d":"2009-01-06","o":44.2,"h":44.64,"l":43.58,"c":43.6,"v":393700},{"d":"2009-01-07","o":43.15,"h":43.46,"l":42.73,"c":43.3,"v":173000},{"d":"2009-01-08","o":43.1,"h":43.57,"l":42.46,"c":43.09,"v":275900},{"d":"2009-01-09","o":43.3,"h":43.47,"l":41.62,"c":41.81,"v":317300},{"d":"2009-01-12","o":41.6,"h":42.8,"l":41.09,"c":42.15,"v":125100},{"d":"2009-01-13","o":42.3,"h":43.03,"l":41.72,"c":42.36,"v":99600},{"d":"2009-01-14","o":41.8,"h":41.87,"l":40.49,"c":41.38,"v":105300},{"d":"2009-01-15","o":41.2,"h":41.57,"l":39.13,"c":41.29,"v":147000},{"d":"2009-01-16","o":41.62,"h":42.13,"l":40.46,"c":41.46,"v":101100},{"d":"2009-01-20","o":41.51,"h":41.51,"l":39.69,"c":39.94,"v":148700},{"d":"2009-01-21","o":40.12,"h":42.11,"l":39.88,"c":42.05,"v":132500},{"d":"2009-01-22","o":41.75,"h":41.99,"l":40.5,"c":41.15,"v":91200},{"d":"2009-01-23","o":39.94,"h":40.85,"l":39.64,"c":40.39,"v":204300},{"d":"2009-01-26","o":40.69,"h":43.35,"l":40.69,"c":42.63,"v":155600},{"d":"2009-01-27","o":42.75,"h":42.83,"l":41.48,"c":41.96,"v":89700},{"d":"2009-01-28","o":42.5,"h":43.96,"l":42.36,"c":43.63,"v":102200},{"d":"2009-01-29","o":43.33,"h":43.33,"l":41.24,"c":41.57,"v":67000},{"d":"2009-01-30","o":42,"h":42.15,"l":40.84,"c":41.95,"v":111000},{"d":"2009-02-02","o":41.94,"h":42.39,"l":41.21,"c":42,"v":91100},{"d":"2009-02-03","o":42.25,"h":43.19,"l":41.83,"c":42.83,"v":88100},{"d":"2009-02-04","o":43.03,"h":44.21,"l":42.83,"c":43.33,"v":79800},{"d":"2009-02-05","o":43.46,"h":43.94,"l":42.77,"c":43.09,"v":139000},{"d":"2009-02-06","o":42.7,"h":45.92,"l":42.62,"c":45.23,"v":143500},{"d":"2009-02-09","o":44.8,"h":45.81,"l":44.75,"c":45.36,"v":144100},{"d":"2009-02-10","o":44.9,"h":46.56,"l":44.22,"c":45.5,"v":229000},{"d":"2009-02-11","o":45.75,"h":46.62,"l":45.29,"c":46.62,"v":149700},{"d":"2009-02-12","o":46.47,"h":47.28,"l":44.89,"c":46.39,"v":148000},{"d":"2009-02-13","o":46.56,"h":47.95,"l":46.26,"c":47.08,"v":135300},{"d":"2009-02-17","o":45.97,"h":46.05,"l":44.07,"c":44.35,"v":172600},{"d":"2009-02-18","o":44.4,"h":44.72,"l":43.44,"c":43.62,"v":167300},{"d":"2009-02-19","o":43.09,"h":44.42,"l":39.12,"c":39.54,"v":454000},{"d":"2009-02-20","o":39.42,"h":42.6,"l":38.49,"c":41.93,"v":363000},{"d":"2009-02-23","o":42.03,"h":42.32,"l":39.62,"c":39.9,"v":239300},{"d":"2009-02-24","o":39.87,"h":42.05,"l":39.65,"c":41.86,"v":116000},{"d":"2009-02-25","o":41.76,"h":42.5,"l":38.46,"c":41.34,"v":230700},{"d":"2009-02-26","o":42,"h":42.02,"l":36.4,"c":37.05,"v":266700},{"d":"2009-02-27","o":35,"h":36.69,"l":34.11,"c":34.4,"v":463500},{"d":"2009-03-02","o":33.5,"h":33.5,"l":31.61,"c":32.88,"v":324800},{"d":"2009-03-03","o":32.94,"h":33.22,"l":31.92,"c":32.48,"v":334900},{"d":"2009-03-04","o":33.54,"h":35.09,"l":32.73,"c":34.16,"v":217200},{"d":"2009-03-05","o":32.7,"h":33.32,"l":29.7,"c":30.38,"v":332900},{"d":"2009-03-06","o":30.24,"h":31.2,"l":29.78,"c":30.34,"v":242400},{"d":"2009-03-09","o":29.85,"h":31.11,"l":29.62,"c":30.58,"v":222300},{"d":"2009-03-10","o":31.86,"h":33.78,"l":31.53,"c":32.92,"v":338800},{"d":"2009-03-11","o":32.56,"h":34,"l":32.53,"c":33.23,"v":242000},{"d":"2009-03-12","o":33.23,"h":34.1,"l":32.63,"c":33.97,"v":319500},{"d":"2009-03-13","o":33.79,"h":34.39,"l":33.02,"c":33.58,"v":115500},{"d":"2009-03-16","o":33.26,"h":35.16,"l":33.26,"c":33.53,"v":192100},{"d":"2009-03-17","o":34.01,"h":34.84,"l":33.77,"c":34.84,"v":187200},{"d":"2009-03-18","o":34.99,"h":36.11,"l":34.56,"c":35.53,"v":262300},{"d":"2009-03-19","o":35.53,"h":36.24,"l":34.97,"c":35.22,"v":310300},{"d":"2009-03-20","o":35.37,"h":35.62,"l":34,"c":34.32,"v":203100},{"d":"2009-03-23","o":35.56,"h":36.82,"l":35.49,"c":36.73,"v":173800},{"d":"2009-03-24","o":36.05,"h":36.73,"l":35.23,"c":36.66,"v":260900},{"d":"2009-03-25","o":36.88,"h":37.48,"l":33.94,"c":35.25,"v":246100},{"d":"2009-03-26","o":35.2,"h":35.86,"l":34.91,"c":35.42,"v":173900},{"d":"2009-03-27","o":34.9,"h":35.05,"l":33.64,"c":34.52,"v":233800},{"d":"2009-03-30","o":34,"h":34,"l":32.64,"c":33.16,"v":206300},{"d":"2009-03-31","o":33.09,"h":33.8,"l":32.25,"c":33.34,"v":270700},{"d":"2009-04-01","o":32.58,"h":34.4,"l":32.5,"c":34.1,"v":152100},{"d":"2009-04-02","o":34.4,"h":36.47,"l":34.12,"c":36.02,"v":136500},{"d":"2009-04-03","o":35.61,"h":36.15,"l":35.54,"c":36.13,"v":103600},{"d":"2009-04-06","o":35.99,"h":36.08,"l":34.44,"c":35.31,"v":143900},{"d":"2009-04-07","o":35.03,"h":35.24,"l":34.39,"c":34.46,"v":140100},{"d":"2009-04-08","o":34.47,"h":35.08,"l":34.25,"c":34.68,"v":114000},{"d":"2009-04-09","o":35.1,"h":35.69,"l":34.61,"c":35.69,"v":101600},{"d":"2009-04-13","o":35,"h":35.25,"l":34.55,"c":34.92,"v":88900},{"d":"2009-04-14","o":34.82,"h":34.87,"l":33.74,"c":34.03,"v":122200},{"d":"2009-04-15","o":33.88,"h":34.48,"l":33.74,"c":34.36,"v":84500},{"d":"2009-04-16","o":34.08,"h":34.92,"l":34.03,"c":34.64,"v":83300},{"d":"2009-04-17","o":34.61,"h":34.9,"l":33.9,"c":34.03,"v":65200},{"d":"2009-04-20","o":33.51,"h":33.61,"l":32.14,"c":32.45,"v":106500},{"d":"2009-04-21","o":31.97,"h":32.62,"l":31.61,"c":31.95,"v":148100},{"d":"2009-04-22","o":31.68,"h":32.3,"l":31.51,"c":31.71,"v":215700},{"d":"2009-04-23","o":32.01,"h":32.27,"l":31,"c":31.29,"v":205300},{"d":"2009-04-24","o":31.13,"h":32.31,"l":31.13,"c":32.03,"v":202700},{"d":"2009-04-27","o":31.83,"h":33.04,"l":31.52,"c":32.37,"v":183900},{"d":"2009-04-28","o":32.05,"h":33.91,"l":32.05,"c":33.45,"v":147300},{"d":"2009-04-29","o":33.29,"h":34.72,"l":33.29,"c":33.76,"v":136400},{"d":"2009-04-30","o":30,"h":34.66,"l":30,"c":34,"v":189900},{"d":"2009-05-01","o":33.74,"h":34.46,"l":33.37,"c":34.2,"v":179900},{"d":"2009-05-04","o":34.8,"h":35.42,"l":34.3,"c":35.31,"v":216400},{"d":"2009-05-05","o":35.27,"h":35.39,"l":34.7,"c":35.03,"v":114100},{"d":"2009-05-06","o":36.25,"h":41.87,"l":36.12,"c":41.46,"v":542500},{"d":"2009-05-07","o":42.75,"h":43.4,"l":41.06,"c":41.56,"v":247400},{"d":"2009-05-08","o":41.61,"h":42.79,"l":41.2,"c":42.69,"v":134000},{"d":"2009-05-11","o":42.81,"h":43.18,"l":41.84,"c":41.86,"v":158800},{"d":"2009-05-12","o":42.4,"h":42.51,"l":41.61,"c":42.37,"v":126100},{"d":"2009-05-13","o":41.85,"h":41.85,"l":40.02,"c":40.2,"v":257000},{"d":"2009-05-14","o":39.89,"h":41.23,"l":39.79,"c":40.8,"v":194700},{"d":"2009-05-15","o":40.97,"h":41.76,"l":40.56,"c":41.21,"v":221200},{"d":"2009-05-18","o":41.3,"h":42.19,"l":41.01,"c":41.91,"v":189300},{"d":"2009-05-19","o":41.6,"h":41.89,"l":40.57,"c":40.7,"v":136800},{"d":"2009-05-20","o":40.7,"h":41.24,"l":40.34,"c":40.76,"v":175000},{"d":"2009-05-21","o":40,"h":40.36,"l":38.7,"c":39.12,"v":177300},{"d":"2009-05-22","o":39.3,"h":40.21,"l":38.49,"c":39.81,"v":182500},{"d":"2009-05-26","o":39.7,"h":41.67,"l":39.7,"c":41.65,"v":172700},{"d":"2009-05-27","o":41.22,"h":42.4,"l":41.1,"c":41.74,"v":185000},{"d":"2009-05-28","o":41.61,"h":42.33,"l":40.62,"c":41.73,"v":160700},{"d":"2009-05-29","o":42.5,"h":42.5,"l":40.62,"c":41.53,"v":153100},{"d":"2009-06-01","o":42.14,"h":44.74,"l":42.12,"c":44.47,"v":245600},{"d":"2009-06-02","o":44.71,"h":44.72,"l":43,"c":43.65,"v":215200},{"d":"2009-06-03","o":43.89,"h":43.96,"l":41.29,"c":42.02,"v":137300},{"d":"2009-06-04","o":41.8,"h":42.53,"l":41.63,"c":42.3,"v":92500},{"d":"2009-06-05","o":42.64,"h":43.79,"l":41.8,"c":43.1,"v":150200},{"d":"2009-06-08","o":42.5,"h":42.74,"l":41.6,"c":41.98,"v":134300},{"d":"2009-06-09","o":41.93,"h":42.4,"l":41.28,"c":41.54,"v":110100},{"d":"2009-06-10","o":41.57,"h":42.19,"l":40.36,"c":40.91,"v":110500},{"d":"2009-06-11","o":40.99,"h":41.57,"l":40.79,"c":41.28,"v":92200},{"d":"2009-06-12","o":40.7,"h":41.07,"l":39.83,"c":41.01,"v":122200},{"d":"2009-06-15","o":40.85,"h":41.07,"l":40.26,"c":40.89,"v":177700},{"d":"2009-06-16","o":41.1,"h":41.18,"l":40.3,"c":40.59,"v":149200},{"d":"2009-06-17","o":40.44,"h":40.59,"l":39.84,"c":40.41,"v":113200},{"d":"2009-06-18","o":40.66,"h":40.9,"l":40.26,"c":40.65,"v":57100},{"d":"2009-06-19","o":40.8,"h":41.32,"l":40.39,"c":41.01,"v":173000},{"d":"2009-06-22","o":40.8,"h":40.8,"l":38.51,"c":39.01,"v":134400},{"d":"2009-06-23","o":38.93,"h":39.28,"l":38.51,"c":38.69,"v":99700},{"d":"2009-06-24","o":38.77,"h":39.12,"l":38.53,"c":38.81,"v":204800},{"d":"2009-06-25","o":38.82,"h":39.21,"l":38.41,"c":39.04,"v":102600},{"d":"2009-06-26","o":38.69,"h":39.17,"l":38.49,"c":39.17,"v":297300},{"d":"2009-06-29","o":39.5,"h":39.78,"l":38.89,"c":39.35,"v":89100},{"d":"2009-06-30","o":39.37,"h":39.66,"l":38.15,"c":38.45,"v":143700},{"d":"2009-07-01","o":37.94,"h":39.03,"l":37.65,"c":38.44,"v":138700},{"d":"2009-07-02","o":38.2,"h":38.2,"l":36.73,"c":37.08,"v":62800},{"d":"2009-07-06","o":37.06,"h":37.28,"l":36.31,"c":37.15,"v":129200},{"d":"2009-07-07","o":37.25,"h":37.25,"l":36.36,"c":36.52,"v":111500},{"d":"2009-07-08","o":36.5,"h":36.79,"l":35.61,"c":36.14,"v":88700},{"d":"2009-07-09","o":36.09,"h":37.01,"l":35.83,"c":36.87,"v":106300},{"d":"2009-07-10","o":36.5,"h":36.79,"l":35.69,"c":36.35,"v":53400},{"d":"2009-07-13","o":36.55,"h":36.87,"l":35.72,"c":36.87,"v":54700},{"d":"2009-07-14","o":37.02,"h":37.02,"l":36.36,"c":36.84,"v":86300},{"d":"2009-07-15","o":37.05,"h":37.73,"l":37.03,"c":37.44,"v":58900},{"d":"2009-07-16","o":37.26,"h":38.14,"l":37.01,"c":37.98,"v":66500},{"d":"2009-07-17","o":37.68,"h":38.75,"l":37.68,"c":38.52,"v":98400},{"d":"2009-07-20","o":38.66,"h":39.26,"l":38.57,"c":38.75,"v":59200},{"d":"2009-07-21","o":38.94,"h":39.03,"l":38.24,"c":38.67,"v":72900},{"d":"2009-07-22","o":38.38,"h":39.47,"l":38.06,"c":39.21,"v":82600},{"d":"2009-07-23","o":38.99,"h":39.84,"l":37.99,"c":39.15,"v":123200},{"d":"2009-07-24","o":38.61,"h":38.65,"l":36.9,"c":37.32,"v":251500},{"d":"2009-07-27","o":37.01,"h":37.11,"l":36.19,"c":36.55,"v":100400},{"d":"2009-07-28","o":36.48,"h":36.68,"l":36.03,"c":36.47,"v":101800},{"d":"2009-07-29","o":36.27,"h":36.28,"l":35.66,"c":35.84,"v":53600},{"d":"2009-07-30","o":36.01,"h":36.39,"l":35.84,"c":36.08,"v":121500},{"d":"2009-07-31","o":36.05,"h":36.31,"l":35.42,"c":35.82,"v":106500},{"d":"2009-08-03","o":35.82,"h":36.2,"l":35.17,"c":35.9,"v":81400},{"d":"2009-08-04","o":35.57,"h":36.43,"l":35.42,"c":35.83,"v":93100},{"d":"2009-08-05","o":36.03,"h":36.32,"l":34.84,"c":35.69,"v":120800},{"d":"2009-08-06","o":37.19,"h":37.19,"l":35.72,"c":35.95,"v":126800},{"d":"2009-08-07","o":36.11,"h":36.4,"l":35.46,"c":35.82,"v":62200},{"d":"2009-08-10","o":35.81,"h":36.01,"l":35.26,"c":35.9,"v":138400},{"d":"2009-08-11","o":35.3,"h":35.62,"l":34.5,"c":34.54,"v":119800},{"d":"2009-08-12","o":34.59,"h":34.83,"l":34.14,"c":34.41,"v":230700},{"d":"2009-08-13","o":34.41,"h":35.21,"l":34.41,"c":34.71,"v":113900},{"d":"2009-08-14","o":34.79,"h":34.79,"l":34.04,"c":34.34,"v":61500},{"d":"2009-08-17","o":33.9,"h":35.2,"l":33.86,"c":34.65,"v":185600},{"d":"2009-08-18","o":34.69,"h":35.51,"l":34.69,"c":35.26,"v":127800},{"d":"2009-08-19","o":34.86,"h":35.51,"l":34.65,"c":34.95,"v":96000},{"d":"2009-08-20","o":34.83,"h":35.32,"l":34.57,"c":34.95,"v":143800},{"d":"2009-08-21","o":35.04,"h":36.18,"l":34.93,"c":35.73,"v":126500},{"d":"2009-08-24","o":36.04,"h":36.44,"l":35.67,"c":36.07,"v":103200},{"d":"2009-08-25","o":36.08,"h":36.69,"l":35.97,"c":36.04,"v":86100},{"d":"2009-08-26","o":35.8,"h":36.06,"l":35.46,"c":36.04,"v":83200},{"d":"2009-08-27","o":35.82,"h":36.13,"l":34.96,"c":36.01,"v":128500},{"d":"2009-08-28","o":36.4,"h":38.34,"l":35.98,"c":37.84,"v":362800},{"d":"2009-08-31","o":37.59,"h":37.65,"l":36.15,"c":36.51,"v":100400},{"d":"2009-09-01","o":36.42,"h":37.1,"l":35.82,"c":36,"v":189300},{"d":"2009-09-02","o":35.63,"h":36.28,"l":35.37,"c":35.98,"v":126900},{"d":"2009-09-03","o":35.96,"h":36.47,"l":35.83,"c":36.19,"v":78500},{"d":"2009-09-04","o":36.14,"h":37.6,"l":36.14,"c":37.47,"v":76400},{"d":"2009-09-08","o":37.7,"h":38.67,"l":37.68,"c":38.28,"v":109700},{"d":"2009-09-09","o":38.01,"h":38.67,"l":37.96,"c":38.55,"v":100100},{"d":"2009-09-10","o":38.38,"h":39.23,"l":38.35,"c":39,"v":115300},{"d":"2009-09-11","o":38.88,"h":39.59,"l":38.83,"c":39.47,"v":108200},{"d":"2009-09-14","o":39.07,"h":39.54,"l":38.82,"c":39,"v":90200},{"d":"2009-09-15","o":38.87,"h":40.15,"l":38.67,"c":40.05,"v":96800},{"d":"2009-09-16","o":40.44,"h":40.87,"l":40.2,"c":40.5,"v":60600},{"d":"2009-09-17","o":40.43,"h":40.5,"l":39.2,"c":39.63,"v":132200},{"d":"2009-09-18","o":40,"h":40.44,"l":39.64,"c":39.91,"v":112800},{"d":"2009-09-21","o":39.5,"h":39.93,"l":39.24,"c":39.81,"v":60200},{"d":"2009-09-22","o":39.66,"h":40.22,"l":39.66,"c":39.81,"v":104600},{"d":"2009-09-23","o":40.1,"h":40.24,"l":39.24,"c":39.33,"v":63400},{"d":"2009-09-24","o":39.23,"h":39.56,"l":38.56,"c":39.09,"v":75700},{"d":"2009-09-25","o":39.17,"h":39.78,"l":38.52,"c":39.31,"v":61500},{"d":"2009-09-28","o":39.63,"h":40.29,"l":39.25,"c":40.29,"v":140400},{"d":"2009-09-29","o":40.13,"h":40.45,"l":39.29,"c":39.38,"v":85400},{"d":"2009-09-30","o":39.24,"h":39.51,"l":38.61,"c":39.07,"v":77000},{"d":"2009-10-01","o":38.67,"h":38.81,"l":37.42,"c":37.71,"v":118400},{"d":"2009-10-02","o":37.42,"h":37.53,"l":36.06,"c":36.06,"v":208800},{"d":"2009-10-05","o":36.16,"h":37.07,"l":35.67,"c":37,"v":164000},{"d":"2009-10-06","o":37.16,"h":38.11,"l":37.16,"c":37.75,"v":96800},{"d":"2009-10-07","o":37.51,"h":38.75,"l":37.34,"c":38.74,"v":126600},{"d":"2009-10-08","o":38.85,"h":38.85,"l":38.34,"c":38.4,"v":79200},{"d":"2009-10-09","o":38.28,"h":38.79,"l":38.01,"c":38.51,"v":59200},{"d":"2009-10-12","o":38.55,"h":38.71,"l":38.26,"c":38.59,"v":37400},{"d":"2009-10-13","o":38.3,"h":38.67,"l":38.17,"c":38.49,"v":53200},{"d":"2009-10-14","o":38.5,"h":39.66,"l":38.39,"c":39.65,"v":155300},{"d":"2009-10-15","o":39.34,"h":39.9,"l":39.33,"c":39.9,"v":60600},{"d":"2009-10-16","o":39.69,"h":39.69,"l":39.17,"c":39.43,"v":45700},{"d":"2009-10-19","o":39.28,"h":40.39,"l":39.28,"c":39.95,"v":46800},{"d":"2009-10-20","o":40.12,"h":40.2,"l":39.46,"c":39.66,"v":78900},{"d":"2009-10-21","o":39.79,"h":40.18,"l":39.35,"c":39.48,"v":52000},{"d":"2009-10-22","o":39.63,"h":39.84,"l":39.4,"c":39.82,"v":68500},{"d":"2009-10-23","o":39.68,"h":39.95,"l":39.26,"c":39.51,"v":74000},{"d":"2009-10-26","o":39.75,"h":40.15,"l":38.86,"c":38.97,"v":94700},{"d":"2009-10-27","o":38.86,"h":39.26,"l":38.77,"c":38.98,"v":136700},{"d":"2009-10-28","o":39.01,"h":39.16,"l":37.77,"c":37.91,"v":82800},{"d":"2009-10-29","o":38.4,"h":38.69,"l":37.66,"c":38.04,"v":134100},{"d":"2009-10-30","o":38.06,"h":38.06,"l":36.46,"c":36.61,"v":107500},{"d":"2009-11-02","o":36.57,"h":37.01,"l":36,"c":36.56,"v":126700},{"d":"2009-11-03","o":36.12,"h":38.22,"l":35.96,"c":37.79,"v":118400},{"d":"2009-11-04","o":38.1,"h":38.72,"l":37.6,"c":37.85,"v":104700},{"d":"2009-11-05","o":37.41,"h":38.86,"l":37.05,"c":38.29,"v":151700},{"d":"2009-11-06","o":38.27,"h":38.63,"l":37.94,"c":38.46,"v":68900},{"d":"2009-11-09","o":38.84,"h":39.54,"l":38.84,"c":39.25,"v":64500},{"d":"2009-11-10","o":38.75,"h":39.32,"l":38.69,"c":38.97,"v":142000},{"d":"2009-11-11","o":39.07,"h":39.36,"l":38.7,"c":38.86,"v":76700},{"d":"2009-11-12","o":38.68,"h":38.89,"l":37.75,"c":37.88,"v":74000},{"d":"2009-11-13","o":37.9,"h":38.16,"l":37.6,"c":38.02,"v":58400},{"d":"2009-11-16","o":37.88,"h":38.8,"l":37.83,"c":38.8,"v":81900},{"d":"2009-11-17","o":38.74,"h":39.12,"l":38.1,"c":39.05,"v":85000},{"d":"2009-11-18","o":38.87,"h":39.32,"l":38.31,"c":39.23,"v":80200},{"d":"2009-11-19","o":39.15,"h":39.17,"l":37.48,"c":38.12,"v":119200},{"d":"2009-11-20","o":37.85,"h":38.97,"l":37.85,"c":38.81,"v":56900},{"d":"2009-11-23","o":39.23,"h":39.57,"l":38.7,"c":38.76,"v":62400},{"d":"2009-11-24","o":38.76,"h":38.78,"l":37.92,"c":38.2,"v":45600},{"d":"2009-11-25","o":38.4,"h":38.4,"l":38.11,"c":38.16,"v":26800},{"d":"2009-11-27","o":37.4,"h":38,"l":37.2,"c":37.6,"v":21100},{"d":"2009-11-30","o":37.6,"h":37.88,"l":36.93,"c":37.26,"v":87300},{"d":"2009-12-01","o":37.48,"h":38.55,"l":37.33,"c":38.38,"v":161400},{"d":"2009-12-02","o":38.25,"h":38.49,"l":37.97,"c":37.98,"v":84400},{"d":"2009-12-03","o":38.25,"h":38.25,"l":37.14,"c":37.43,"v":72000},{"d":"2009-12-04","o":37.68,"h":38.12,"l":37.55,"c":37.86,"v":54200},{"d":"2009-12-07","o":37.96,"h":38.87,"l":37.78,"c":38.83,"v":75200},{"d":"2009-12-08","o":38.63,"h":39.65,"l":38.5,"c":39.3,"v":84200},{"d":"2009-12-09","o":39.09,"h":40.06,"l":39.09,"c":39.24,"v":85200},{"d":"2009-12-10","o":39.28,"h":39.73,"l":39.03,"c":39.31,"v":60600},{"d":"2009-12-11","o":39.27,"h":39.5,"l":39.01,"c":39.25,"v":85100},{"d":"2009-12-14","o":39.75,"h":40.51,"l":39.47,"c":40.41,"v":69800},{"d":"2009-12-15","o":40.06,"h":40.82,"l":40.02,"c":40.42,"v":63600},{"d":"2009-12-16","o":40.46,"h":40.93,"l":40.46,"c":40.89,"v":40500},{"d":"2009-12-17","o":40.94,"h":40.94,"l":40.16,"c":40.45,"v":66200},{"d":"2009-12-18","o":40.78,"h":41.52,"l":40.23,"c":41.52,"v":110900},{"d":"2009-12-21","o":41.26,"h":41.83,"l":40.86,"c":41.01,"v":98700},{"d":"2009-12-22","o":40.95,"h":41.87,"l":40.57,"c":41.48,"v":44200},{"d":"2009-12-23","o":41.42,"h":41.66,"l":40.75,"c":41.02,"v":53200},{"d":"2009-12-24","o":40.77,"h":41.46,"l":40.77,"c":41.31,"v":9000},{"d":"2009-12-28","o":41.71,"h":42.33,"l":41.58,"c":42.12,"v":37700},{"d":"2009-12-29","o":42.44,"h":42.66,"l":42.03,"c":42.59,"v":57200},{"d":"2009-12-30","o":42.61,"h":42.74,"l":41.82,"c":41.9,"v":31300},{"d":"2009-12-31","o":41.66,"h":42.8,"l":41.66,"c":42.41,"v":63800},{"d":"2010-01-04","o":42.5,"h":43.11,"l":41.79,"c":41.99,"v":97500},{"d":"2010-01-05","o":41.76,"h":42.61,"l":41.69,"c":41.97,"v":82300},{"d":"2010-01-06","o":41.66,"h":42.1,"l":41.44,"c":41.6,"v":87000},{"d":"2010-01-07","o":41.78,"h":41.78,"l":40.87,"c":41.05,"v":69400},{"d":"2010-01-08","o":40.73,"h":40.73,"l":40,"c":40.4,"v":71600},{"d":"2010-01-11","o":40.65,"h":41.04,"l":40.37,"c":40.85,"v":60200},{"d":"2010-01-12","o":40.8,"h":40.8,"l":39.86,"c":40.03,"v":121400},{"d":"2010-01-13","o":40.37,"h":40.55,"l":39.41,"c":40.29,"v":55000},{"d":"2010-01-14","o":40.12,"h":40.42,"l":39.8,"c":40.14,"v":46200},{"d":"2010-01-15","o":40.29,"h":40.35,"l":39.43,"c":39.57,"v":73700},{"d":"2010-01-19","o":39.48,"h":40.15,"l":39.05,"c":40.04,"v":70400},{"d":"2010-01-20","o":39.59,"h":39.67,"l":38.64,"c":39.19,"v":69000},{"d":"2010-01-21","o":39.22,"h":39.22,"l":38.26,"c":38.33,"v":53200},{"d":"2010-01-22","o":38.1,"h":38.49,"l":37.52,"c":37.62,"v":33200},{"d":"2010-01-25","o":37.88,"h":38.6,"l":37.34,"c":37.54,"v":103000},{"d":"2010-01-26","o":37.4,"h":37.56,"l":36.99,"c":37.18,"v":46200},{"d":"2010-01-27","o":36.93,"h":37.63,"l":36.87,"c":37.52,"v":57400},{"d":"2010-01-28","o":37.3,"h":37.71,"l":37,"c":37.27,"v":44500},{"d":"2010-01-29","o":37.33,"h":37.33,"l":36.49,"c":36.57,"v":65500},{"d":"2010-02-01","o":36.63,"h":36.63,"l":35.96,"c":36.45,"v":87400},{"d":"2010-02-02","o":36.39,"h":36.72,"l":36,"c":36.69,"v":54800},{"d":"2010-02-03","o":36.64,"h":36.68,"l":36.26,"c":36.49,"v":41000},{"d":"2010-02-04","o":36.35,"h":36.35,"l":35.51,"c":35.6,"v":40200},{"d":"2010-02-05","o":35.77,"h":35.77,"l":33.84,"c":34.75,"v":77200},{"d":"2010-02-08","o":34.82,"h":35.2,"l":34.39,"c":34.76,"v":49000},{"d":"2010-02-09","o":34.96,"h":35.43,"l":34.86,"c":35.1,"v":27500},{"d":"2010-02-10","o":35.08,"h":35.62,"l":34.7,"c":35.46,"v":61600},{"d":"2010-02-11","o":35.41,"h":35.82,"l":35.3,"c":35.69,"v":59300},{"d":"2010-02-12","o":35.35,"h":36.46,"l":35.3,"c":36.4,"v":93100},{"d":"2010-02-16","o":36.33,"h":36.55,"l":35.91,"c":36.52,"v":42800},{"d":"2010-02-17","o":36.49,"h":36.68,"l":36.02,"c":36.25,"v":52500},{"d":"2010-02-18","o":36.46,"h":36.46,"l":36,"c":36.3,"v":36200},{"d":"2010-02-19","o":35.98,"h":36.71,"l":35.98,"c":36.31,"v":64800},{"d":"2010-02-22","o":36.47,"h":36.92,"l":36.28,"c":36.89,"v":83500},{"d":"2010-02-23","o":36.76,"h":36.9,"l":36.5,"c":36.71,"v":86400},{"d":"2010-02-24","o":36.68,"h":36.89,"l":36.35,"c":36.46,"v":172100},{"d":"2010-02-25","o":36.1,"h":36.5,"l":35.54,"c":36.1,"v":114200},{"d":"2010-02-26","o":35.92,"h":36.63,"l":35.54,"c":36.63,"v":123300},{"d":"2010-03-01","o":36.81,"h":37.63,"l":36.81,"c":37.03,"v":138800},{"d":"2010-03-02","o":37.27,"h":38.28,"l":37.23,"c":38.21,"v":211400},{"d":"2010-03-03","o":38.32,"h":39.1,"l":38.32,"c":38.85,"v":124900},{"d":"2010-03-04","o":39,"h":39,"l":38.51,"c":38.81,"v":121600},{"d":"2010-03-05","o":38.94,"h":39.44,"l":38.92,"c":39.14,"v":67200},{"d":"2010-03-08","o":39.03,"h":39.74,"l":39.03,"c":39.58,"v":51500},{"d":"2010-03-09","o":39.47,"h":39.87,"l":39.35,"c":39.48,"v":76000},{"d":"2010-03-10","o":39.32,"h":40.74,"l":39.32,"c":40.44,"v":117700},{"d":"2010-03-11","o":40.2,"h":41.03,"l":40.2,"c":40.89,"v":67800},{"d":"2010-03-12","o":41.19,"h":41.33,"l":40.52,"c":40.76,"v":82000},{"d":"2010-03-15","o":40.86,"h":41.13,"l":40.57,"c":40.75,"v":57700},{"d":"2010-03-16","o":41.04,"h":41.59,"l":40.78,"c":41.35,"v":57500},{"d":"2010-03-17","o":41.54,"h":41.92,"l":41.23,"c":41.52,"v":74300},{"d":"2010-03-18","o":41.55,"h":41.99,"l":41.35,"c":41.82,"v":59500},{"d":"2010-03-19","o":41.7,"h":42.08,"l":41.45,"c":41.7,"v":130600},{"d":"2010-03-22","o":41.35,"h":41.92,"l":41.16,"c":41.72,"v":76500},{"d":"2010-03-23","o":41.59,"h":42.04,"l":41.41,"c":41.91,"v":54300},{"d":"2010-03-24","o":41.95,"h":41.98,"l":41.25,"c":41.35,"v":41300},{"d":"2010-03-25","o":41.75,"h":41.75,"l":40.68,"c":40.72,"v":79500},{"d":"2010-03-26","o":40.99,"h":41.02,"l":40.42,"c":40.51,"v":97100},{"d":"2010-03-29","o":40.5,"h":41.44,"l":40.5,"c":41.42,"v":102000},{"d":"2010-03-30","o":41.24,"h":42.09,"l":41.24,"c":41.89,"v":61100},{"d":"2010-03-31","o":42.01,"h":42.21,"l":41.35,"c":41.38,"v":111000},{"d":"2010-04-01","o":41.82,"h":42.24,"l":41.81,"c":42.22,"v":53400},{"d":"2010-04-05","o":42.17,"h":43.18,"l":42.03,"c":42.61,"v":48700},{"d":"2010-04-06","o":42.26,"h":42.5,"l":42.02,"c":42.23,"v":50800},{"d":"2010-04-07","o":42.34,"h":42.34,"l":41.33,"c":41.66,"v":56700},{"d":"2010-04-08","o":41.63,"h":41.79,"l":41.41,"c":41.68,"v":66900},{"d":"2010-04-09","o":41.69,"h":42.25,"l":41.69,"c":42.16,"v":67800},{"d":"2010-04-12","o":42.05,"h":42.46,"l":42.05,"c":42.31,"v":38500},{"d":"2010-04-13","o":42.39,"h":42.57,"l":41.89,"c":42.3,"v":72800},{"d":"2010-04-14","o":42.28,"h":42.79,"l":41.94,"c":42.69,"v":80200},{"d":"2010-04-15","o":42.52,"h":42.98,"l":42.44,"c":42.8,"v":37900},{"d":"2010-04-16","o":42.82,"h":42.84,"l":42.22,"c":42.26,"v":47000},{"d":"2010-04-19","o":42.36,"h":42.57,"l":41.84,"c":42.3,"v":59500},{"d":"2010-04-20","o":42.7,"h":43.11,"l":42.65,"c":42.86,"v":47200},{"d":"2010-04-21","o":43.07,"h":43.19,"l":42.39,"c":42.55,"v":55200},{"d":"2010-04-22","o":42.57,"h":42.81,"l":42.25,"c":42.81,"v":82200},{"d":"2010-04-23","o":42.85,"h":43.66,"l":42.38,"c":43.58,"v":68300},{"d":"2010-04-26","o":43.42,"h":43.54,"l":43.01,"c":43.1,"v":36900},{"d":"2010-04-27","o":43,"h":43.36,"l":42.54,"c":42.66,"v":32800},{"d":"2010-04-28","o":42.97,"h":42.97,"l":41.98,"c":42.3,"v":55500},{"d":"2010-04-29","o":42.4,"h":42.84,"l":42.33,"c":42.78,"v":62800},{"d":"2010-04-30","o":42.65,"h":43.3,"l":42.05,"c":42.08,"v":72000},{"d":"2010-05-03","o":42.14,"h":43.03,"l":42.14,"c":42.84,"v":47400},{"d":"2010-05-04","o":42.48,"h":42.48,"l":40.99,"c":41.81,"v":51900},{"d":"2010-05-05","o":41.4,"h":41.74,"l":41.11,"c":41.48,"v":43700},{"d":"2010-05-06","o":41.17,"h":41.17,"l":39.13,"c":39.52,"v":88100},{"d":"2010-05-07","o":39.28,"h":39.79,"l":38.17,"c":38.28,"v":114600},{"d":"2010-05-10","o":39.33,"h":41.54,"l":39.07,"c":41.53,"v":86300},{"d":"2010-05-11","o":40.8,"h":41.85,"l":40.15,"c":41.39,"v":129800},{"d":"2010-05-12","o":41.64,"h":43.26,"l":41.64,"c":42.52,"v":120500},{"d":"2010-05-13","o":42.12,"h":42.5,"l":42.06,"c":42.2,"v":36000},{"d":"2010-05-14","o":41.74,"h":41.84,"l":41.15,"c":41.36,"v":42700},{"d":"2010-05-17","o":41.69,"h":42.28,"l":40.96,"c":42.25,"v":86700},{"d":"2010-05-18","o":42.83,"h":42.83,"l":41.96,"c":41.98,"v":77500},{"d":"2010-05-19","o":41.87,"h":42.05,"l":41.34,"c":41.8,"v":44100},{"d":"2010-05-20","o":41.17,"h":41.17,"l":39.39,"c":39.39,"v":112100},{"d":"2010-05-21","o":38.57,"h":39.92,"l":38.57,"c":39.65,"v":85600},{"d":"2010-05-24","o":39.25,"h":40.58,"l":39.19,"c":40.41,"v":118300},{"d":"2010-05-25","o":39.41,"h":39.84,"l":38.91,"c":39.59,"v":82100},{"d":"2010-05-26","o":39.72,"h":40.58,"l":39.48,"c":40.24,"v":152500},{"d":"2010-05-27","o":40.85,"h":41.79,"l":40.71,"c":41.76,"v":50500},{"d":"2010-05-28","o":41.59,"h":42.05,"l":41.35,"c":41.51,"v":60000},{"d":"2010-06-01","o":41.34,"h":42.09,"l":40.71,"c":40.81,"v":124800},{"d":"2010-06-02","o":40.88,"h":41.57,"l":40.8,"c":41.12,"v":172900},{"d":"2010-06-03","o":41.77,"h":42.1,"l":41.08,"c":41.98,"v":111400},{"d":"2010-06-04","o":41.26,"h":41.71,"l":40.38,"c":40.52,"v":108200},{"d":"2010-06-07","o":40.72,"h":41.19,"l":40.32,"c":40.42,"v":72900},{"d":"2010-06-08","o":40.71,"h":40.71,"l":39.9,"c":40.08,"v":104100},{"d":"2010-06-09","o":40.12,"h":41.36,"l":40.12,"c":40.31,"v":81300},{"d":"2010-06-10","o":41,"h":41.5,"l":40.79,"c":41.45,"v":92100},{"d":"2010-06-11","o":40.97,"h":42.01,"l":40.97,"c":41.92,"v":52200},{"d":"2010-06-14","o":42.03,"h":43,"l":41.39,"c":41.65,"v":156900},{"d":"2010-06-15","o":41.84,"h":42.7,"l":41.38,"c":42.61,"v":47200},{"d":"2010-06-16","o":42.23,"h":42.45,"l":41.87,"c":42.28,"v":45900},{"d":"2010-06-17","o":42.25,"h":42.53,"l":42,"c":42.23,"v":44500},{"d":"2010-06-18","o":42.19,"h":42.26,"l":41.79,"c":41.79,"v":65100},{"d":"2010-06-21","o":42.14,"h":42.38,"l":41.66,"c":41.85,"v":56900},{"d":"2010-06-22","o":42,"h":42.56,"l":42,"c":42.49,"v":152800},{"d":"2010-06-23","o":42.39,"h":42.59,"l":42.02,"c":42.3,"v":59100},{"d":"2010-06-24","o":42.3,"h":42.59,"l":41.72,"c":41.96,"v":80000},{"d":"2010-06-25","o":41.94,"h":42.7,"l":41.86,"c":42.57,"v":134000},{"d":"2010-06-28","o":42.47,"h":42.79,"l":42.17,"c":42.47,"v":57500},{"d":"2010-06-29","o":41.8,"h":42.01,"l":41.26,"c":41.7,"v":148800},{"d":"2010-06-30","o":41.72,"h":42.56,"l":41.13,"c":41.15,"v":161700},{"d":"2010-07-01","o":41.35,"h":41.38,"l":40.68,"c":41.18,"v":112500},{"d":"2010-07-02","o":41.27,"h":41.39,"l":40.69,"c":41.15,"v":69600},{"d":"2010-07-06","o":41.54,"h":42.06,"l":40.87,"c":41.21,"v":96400},{"d":"2010-07-07","o":41.34,"h":42.51,"l":41.34,"c":42.51,"v":48900},{"d":"2010-07-08","o":42.76,"h":42.98,"l":42.39,"c":42.91,"v":54700},{"d":"2010-07-09","o":43,"h":43,"l":42.58,"c":42.78,"v":42100},{"d":"2010-07-12","o":42.41,"h":42.67,"l":41.96,"c":42.1,"v":69900},{"d":"2010-07-13","o":42.56,"h":43.66,"l":42.56,"c":43.44,"v":140900},{"d":"2010-07-14","o":43.4,"h":43.41,"l":43.07,"c":43.3,"v":23500},{"d":"2010-07-15","o":43.22,"h":44.01,"l":43.2,"c":43.97,"v":103600},{"d":"2010-07-16","o":43.78,"h":43.78,"l":42.01,"c":42.04,"v":50300},{"d":"2010-07-19","o":41.97,"h":42.38,"l":41.51,"c":42.3,"v":71600},{"d":"2010-07-20","o":41.91,"h":43.11,"l":41.91,"c":43.11,"v":57100},{"d":"2010-07-21","o":43.45,"h":44.19,"l":43.15,"c":43.4,"v":120300},{"d":"2010-07-22","o":44,"h":45.2,"l":44,"c":45.01,"v":67500},{"d":"2010-07-23","o":44.74,"h":45.84,"l":44.53,"c":45.72,"v":54500},{"d":"2010-07-26","o":46.07,"h":46.34,"l":45.85,"c":46.17,"v":67900},{"d":"2010-07-27","o":46.24,"h":46.47,"l":45.3,"c":45.73,"v":58900},{"d":"2010-07-28","o":45.8,"h":46.21,"l":45.38,"c":45.56,"v":47000},{"d":"2010-07-29","o":45.93,"h":46.02,"l":45.24,"c":45.65,"v":59200},{"d":"2010-07-30","o":45.29,"h":47.27,"l":45.08,"c":47.03,"v":92600},{"d":"2010-08-02","o":48,"h":48,"l":46.9,"c":47.21,"v":95400},{"d":"2010-08-03","o":46.98,"h":46.99,"l":46.06,"c":46.1,"v":61900},{"d":"2010-08-04","o":46.36,"h":46.66,"l":46.11,"c":46.59,"v":32700},{"d":"2010-08-05","o":45.11,"h":46.62,"l":44.26,"c":46.54,"v":96300},{"d":"2010-08-06","o":45.96,"h":46.14,"l":44.44,"c":45.26,"v":85500},{"d":"2010-08-09","o":45.29,"h":45.29,"l":44.57,"c":45.06,"v":96200},{"d":"2010-08-10","o":44.72,"h":44.76,"l":43.83,"c":44.62,"v":96000},{"d":"2010-08-11","o":43.98,"h":43.98,"l":42.98,"c":43.03,"v":96600},{"d":"2010-08-12","o":42.65,"h":43.25,"l":42.22,"c":43.1,"v":84000},{"d":"2010-08-13","o":42.8,"h":43.69,"l":42.8,"c":43.39,"v":95200},{"d":"2010-08-16","o":42.88,"h":43.83,"l":42.82,"c":43.82,"v":75500},{"d":"2010-08-17","o":44.42,"h":44.42,"l":43.79,"c":44.09,"v":62000},{"d":"2010-08-18","o":43.9,"h":44.54,"l":43.69,"c":44.32,"v":54100},{"d":"2010-08-19","o":44.26,"h":44.26,"l":43.36,"c":43.67,"v":62100},{"d":"2010-08-20","o":43.31,"h":43.78,"l":43.05,"c":43.68,"v":59600},{"d":"2010-08-23","o":44.05,"h":44.12,"l":43.44,"c":43.48,"v":54700},{"d":"2010-08-24","o":43.11,"h":43.11,"l":42.52,"c":42.62,"v":39600},{"d":"2010-08-25","o":42.15,"h":43.02,"l":41.96,"c":42.93,"v":77400},{"d":"2010-08-26","o":42.93,"h":43.68,"l":42.66,"c":43.5,"v":195000},{"d":"2010-08-27","o":43.75,"h":43.91,"l":42.52,"c":43.38,"v":224400},{"d":"2010-08-30","o":42.96,"h":43.04,"l":42.26,"c":42.33,"v":107900},{"d":"2010-08-31","o":42.12,"h":42.67,"l":41.89,"c":41.92,"v":119100},{"d":"2010-09-01","o":42.3,"h":42.9,"l":42.3,"c":42.75,"v":132700},{"d":"2010-09-02","o":42.75,"h":42.94,"l":42.49,"c":42.74,"v":129100},{"d":"2010-09-03","o":43.3,"h":43.76,"l":42.68,"c":43.76,"v":113100},{"d":"2010-09-07","o":43.62,"h":44.06,"l":43.42,"c":43.63,"v":61800},{"d":"2010-09-08","o":43.79,"h":44.28,"l":43.79,"c":44.03,"v":38500},{"d":"2010-09-09","o":44.44,"h":44.76,"l":44.14,"c":44.23,"v":35400},{"d":"2010-09-10","o":44.47,"h":44.47,"l":43.98,"c":44.2,"v":33400},{"d":"2010-09-13","o":44.69,"h":45.26,"l":44.38,"c":44.57,"v":49400},{"d":"2010-09-14","o":44.58,"h":45.27,"l":44.32,"c":45.03,"v":70900},{"d":"2010-09-15","o":45.04,"h":45.16,"l":44.56,"c":45.03,"v":36900},{"d":"2010-09-16","o":45.04,"h":45.04,"l":44.27,"c":44.41,"v":23200},{"d":"2010-09-17","o":44.73,"h":45.2,"l":44.27,"c":45.2,"v":103600},{"d":"2010-09-20","o":45.05,"h":45.74,"l":45.05,"c":45.66,"v":65500},{"d":"2010-09-21","o":45.68,"h":45.85,"l":45.29,"c":45.53,"v":38400},{"d":"2010-09-22","o":45.48,"h":45.72,"l":44.67,"c":44.8,"v":65100},{"d":"2010-09-23","o":44.32,"h":45.02,"l":44.15,"c":44.58,"v":115000},{"d":"2010-09-24","o":45.14,"h":45.77,"l":45.12,"c":45.75,"v":37700},{"d":"2010-09-27","o":45.83,"h":45.95,"l":45.53,"c":45.73,"v":41400},{"d":"2010-09-28","o":45.75,"h":46.36,"l":45.28,"c":46.23,"v":46400},{"d":"2010-09-29","o":46.17,"h":46.28,"l":45.87,"c":46.11,"v":24700},{"d":"2010-09-30","o":46.48,"h":46.77,"l":45.92,"c":45.97,"v":46800},{"d":"2010-10-01","o":46.41,"h":46.48,"l":45.86,"c":46.11,"v":36700},{"d":"2010-10-04","o":46.15,"h":46.47,"l":45.46,"c":45.84,"v":38100},{"d":"2010-10-05","o":46.21,"h":46.64,"l":45.99,"c":46.4,"v":39800},{"d":"2010-10-06","o":46.48,"h":47.01,"l":46.27,"c":46.92,"v":77000},{"d":"2010-10-07","o":47.04,"h":47.42,"l":46.42,"c":46.6,"v":43300},{"d":"2010-10-08","o":46.56,"h":46.78,"l":46.21,"c":46.51,"v":41200},{"d":"2010-10-11","o":46.43,"h":46.92,"l":45.98,"c":46.15,"v":60400},{"d":"2010-10-12","o":46.1,"h":46.33,"l":45.61,"c":46.13,"v":42100},{"d":"2010-10-13","o":46.36,"h":46.92,"l":46.14,"c":46.76,"v":22200},{"d":"2010-10-14","o":46.53,"h":46.73,"l":46.23,"c":46.5,"v":34200},{"d":"2010-10-15","o":46.54,"h":46.7,"l":46.08,"c":46.3,"v":34700},{"d":"2010-10-18","o":46.28,"h":46.35,"l":46.05,"c":46.22,"v":25300},{"d":"2010-10-19","o":45.72,"h":46,"l":45.33,"c":45.5,"v":39000},{"d":"2010-10-20","o":45.69,"h":46.1,"l":45.59,"c":45.78,"v":68500},{"d":"2010-10-21","o":45.86,"h":46.11,"l":45.01,"c":45.36,"v":58500},{"d":"2010-10-22","o":45.45,"h":45.86,"l":45.37,"c":45.76,"v":97800},{"d":"2010-10-25","o":45.96,"h":46.58,"l":45.96,"c":46.37,"v":64000},{"d":"2010-10-26","o":46.16,"h":46.61,"l":45.86,"c":46.33,"v":27200},{"d":"2010-10-27","o":46.07,"h":46.23,"l":45.52,"c":45.78,"v":41000},{"d":"2010-10-28","o":46.18,"h":46.77,"l":45.92,"c":46.6,"v":29800},{"d":"2010-10-29","o":46.39,"h":46.81,"l":46.28,"c":46.46,"v":19000},{"d":"2010-11-01","o":46.51,"h":47,"l":46.29,"c":46.89,"v":66300},{"d":"2010-11-02","o":47.12,"h":47.42,"l":46.5,"c":47.18,"v":47100},{"d":"2010-11-03","o":47.11,"h":47.46,"l":46.81,"c":47.44,"v":35100},{"d":"2010-11-04","o":47.16,"h":47.8,"l":47.12,"c":47.48,"v":69100},{"d":"2010-11-05","o":47.56,"h":48,"l":47.3,"c":47.73,"v":61700},{"d":"2010-11-08","o":47.7,"h":47.83,"l":47.13,"c":47.56,"v":89000},{"d":"2010-11-09","o":47.68,"h":47.76,"l":47.08,"c":47.27,"v":53400},{"d":"2010-11-10","o":47.36,"h":47.65,"l":47.1,"c":47.42,"v":37200},{"d":"2010-11-11","o":47.06,"h":47.39,"l":46.77,"c":47.17,"v":78600},{"d":"2010-11-12","o":46.86,"h":47.03,"l":46.04,"c":46.2,"v":88200},{"d":"2010-11-15","o":46.2,"h":46.77,"l":45.99,"c":46.06,"v":72100},{"d":"2010-11-16","o":45.93,"h":46.04,"l":45.03,"c":45.25,"v":64100},{"d":"2010-11-17","o":45.28,"h":45.48,"l":45.04,"c":45.25,"v":88400},{"d":"2010-11-18","o":45.65,"h":46.98,"l":45.65,"c":46.74,"v":98400},{"d":"2010-11-19","o":46.73,"h":47.05,"l":46.33,"c":46.78,"v":41000},{"d":"2010-11-22","o":46.43,"h":46.75,"l":46.25,"c":46.34,"v":49500},{"d":"2010-11-23","o":45.9,"h":45.92,"l":45.5,"c":45.74,"v":111200},{"d":"2010-11-24","o":46.05,"h":46.98,"l":45.95,"c":46.81,"v":33500},{"d":"2010-11-26","o":46.44,"h":47.18,"l":46.44,"c":46.91,"v":26300},{"d":"2010-11-29","o":46.82,"h":46.85,"l":45.51,"c":46.32,"v":67900},{"d":"2010-11-30","o":45.99,"h":46.08,"l":45.73,"c":45.78,"v":96400},{"d":"2010-12-01","o":46.4,"h":47.24,"l":46.33,"c":47.06,"v":51000},{"d":"2010-12-02","o":47,"h":47.73,"l":47,"c":47.43,"v":35200},{"d":"2010-12-03","o":47.36,"h":47.93,"l":47.29,"c":47.79,"v":44000},{"d":"2010-12-06","o":47.82,"h":48,"l":47.5,"c":47.65,"v":26500},{"d":"2010-12-07","o":48,"h":48.17,"l":47.77,"c":47.95,"v":41200},{"d":"2010-12-08","o":48,"h":48.29,"l":47.43,"c":47.7,"v":55800},{"d":"2010-12-09","o":48.07,"h":48.15,"l":47.32,"c":47.6,"v":29000},{"d":"2010-12-10","o":47.61,"h":48.29,"l":47.49,"c":48.03,"v":50600},{"d":"2010-12-13","o":48.2,"h":48.64,"l":47.86,"c":47.96,"v":39100},{"d":"2010-12-14","o":47.89,"h":48.44,"l":47.89,"c":48.08,"v":50700},{"d":"2010-12-15","o":47.91,"h":48.54,"l":47.91,"c":47.96,"v":51600},{"d":"2010-12-16","o":47.96,"h":48.33,"l":47.77,"c":47.85,"v":63600},{"d":"2010-12-17","o":47.81,"h":48.21,"l":47.76,"c":47.99,"v":48300},{"d":"2010-12-20","o":48.03,"h":48.48,"l":48.03,"c":48.4,"v":43400},{"d":"2010-12-21","o":48.48,"h":48.79,"l":48.39,"c":48.56,"v":27100},{"d":"2010-12-22","o":48.65,"h":49.28,"l":48.56,"c":48.95,"v":20900},{"d":"2010-12-23","o":48.94,"h":49.16,"l":48.75,"c":48.84,"v":19200},{"d":"2010-12-27","o":48.62,"h":49.45,"l":48.41,"c":49.44,"v":25100},{"d":"2010-12-28","o":49.43,"h":50.15,"l":49.38,"c":49.8,"v":58800},{"d":"2010-12-29","o":49.99,"h":50.21,"l":49.64,"c":50.05,"v":34600},{"d":"2010-12-30","o":50.1,"h":50.11,"l":49.68,"c":49.81,"v":23100},{"d":"2010-12-31","o":49.85,"h":50.24,"l":49.79,"c":49.94,"v":27300},{"d":"2011-01-03","o":50.25,"h":50.85,"l":49.7,"c":50.37,"v":37300},{"d":"2011-01-04","o":50.43,"h":50.52,"l":49.66,"c":50.35,"v":29900},{"d":"2011-01-05","o":50.12,"h":50.66,"l":50.12,"c":50.52,"v":32500},{"d":"2011-01-06","o":50.44,"h":50.68,"l":49.74,"c":49.97,"v":34600},{"d":"2011-01-07","o":50.08,"h":50.09,"l":49.21,"c":49.52,"v":30700},{"d":"2011-01-10","o":49.21,"h":50.18,"l":48.83,"c":50.15,"v":63000},{"d":"2011-01-11","o":50.28,"h":50.46,"l":50.05,"c":50.45,"v":30000},{"d":"2011-01-12","o":50.52,"h":50.67,"l":49.85,"c":50.3,"v":44000},{"d":"2011-01-13","o":49.98,"h":50.21,"l":49.18,"c":49.58,"v":60200},{"d":"2011-01-14","o":49.45,"h":49.95,"l":49.27,"c":49.51,"v":34400},{"d":"2011-01-18","o":49.34,"h":49.53,"l":49.01,"c":49.28,"v":45800},{"d":"2011-01-19","o":49.16,"h":49.26,"l":48.37,"c":48.62,"v":26400},{"d":"2011-01-20","o":48.42,"h":49.05,"l":48.12,"c":48.81,"v":30500},{"d":"2011-01-21","o":48.99,"h":49.29,"l":48.35,"c":48.64,"v":27300},{"d":"2011-01-24","o":48.7,"h":48.97,"l":48.05,"c":48.97,"v":48000},{"d":"2011-01-25","o":48.84,"h":49.33,"l":48.49,"c":49.33,"v":43500},{"d":"2011-01-26","o":49.51,"h":49.51,"l":48.94,"c":49.47,"v":26500},{"d":"2011-01-27","o":49.45,"h":49.45,"l":49.11,"c":49.26,"v":11700},{"d":"2011-01-28","o":49.36,"h":49.59,"l":48.49,"c":48.53,"v":24700},{"d":"2011-01-31","o":48.74,"h":49.03,"l":48.22,"c":48.74,"v":53200},{"d":"2011-02-01","o":48.93,"h":49.8,"l":48.74,"c":49.63,"v":34500},{"d":"2011-02-02","o":49.62,"h":49.79,"l":49.23,"c":49.31,"v":15000},{"d":"2011-02-03","o":48.84,"h":49.42,"l":47.92,"c":49.25,"v":89800},{"d":"2011-02-04","o":49.16,"h":49.35,"l":48.6,"c":49.29,"v":42300},{"d":"2011-02-07","o":49.28,"h":49.28,"l":48.6,"c":48.69,"v":36500},{"d":"2011-02-08","o":48.96,"h":48.96,"l":48.25,"c":48.79,"v":35500},{"d":"2011-02-09","o":48.6,"h":48.6,"l":48.24,"c":48.45,"v":33100},{"d":"2011-02-10","o":48.32,"h":48.66,"l":48.31,"c":48.44,"v":13200},{"d":"2011-02-11","o":48.37,"h":49,"l":48.37,"c":48.91,"v":25900},{"d":"2011-02-14","o":48.96,"h":49.12,"l":48.7,"c":48.88,"v":26100},{"d":"2011-02-15","o":48.86,"h":49.05,"l":48.59,"c":48.84,"v":27300},{"d":"2011-02-16","o":48.91,"h":49.3,"l":48.87,"c":49.26,"v":25900},{"d":"2011-02-17","o":49.02,"h":49.18,"l":48.45,"c":48.65,"v":43200},{"d":"2011-02-18","o":48.5,"h":48.93,"l":48.22,"c":48.93,"v":56300},{"d":"2011-02-22","o":48.28,"h":48.66,"l":47.54,"c":47.73,"v":36200},{"d":"2011-02-23","o":47.63,"h":47.75,"l":46.51,"c":46.71,"v":52200},{"d":"2011-02-24","o":45.82,"h":48.19,"l":45.82,"c":47.88,"v":117500},{"d":"2011-02-25","o":48.32,"h":49.93,"l":48.27,"c":49.63,"v":131300},{"d":"2011-02-28","o":49.13,"h":50.34,"l":49.13,"c":49.98,"v":171900},{"d":"2011-03-01","o":50.08,"h":50.14,"l":48.05,"c":48.41,"v":76700},{"d":"2011-03-02","o":48.63,"h":48.82,"l":48.03,"c":48.2,"v":50700},{"d":"2011-03-03","o":48.16,"h":49.57,"l":48.16,"c":49.19,"v":70700},{"d":"2011-03-04","o":49.31,"h":49.31,"l":47.79,"c":48.25,"v":41700},{"d":"2011-03-07","o":48.41,"h":48.95,"l":48.06,"c":48.55,"v":38200},{"d":"2011-03-08","o":48.45,"h":49.09,"l":47.83,"c":48.94,"v":74800},{"d":"2011-03-09","o":49.37,"h":49.37,"l":48.69,"c":49.18,"v":48100},{"d":"2011-03-10","o":48.76,"h":49.04,"l":48.35,"c":48.58,"v":137600},{"d":"2011-03-11","o":48.49,"h":48.91,"l":44.21,"c":48.72,"v":58100},{"d":"2011-03-14","o":48.3,"h":48.74,"l":47.97,"c":48.48,"v":45800},{"d":"2011-03-15","o":48.41,"h":48.41,"l":47.37,"c":47.75,"v":73900},{"d":"2011-03-16","o":47.49,"h":48.26,"l":47.07,"c":47.21,"v":108900},{"d":"2011-03-17","o":47.98,"h":47.98,"l":46.98,"c":47.38,"v":41800},{"d":"2011-03-18","o":47.85,"h":47.91,"l":46.21,"c":46.21,"v":232200},{"d":"2011-03-21","o":47.5,"h":48.65,"l":47.5,"c":48.44,"v":160200},{"d":"2011-03-22","o":48.32,"h":49.03,"l":48.32,"c":48.78,"v":97700},{"d":"2011-03-23","o":48.79,"h":49.22,"l":48.25,"c":48.95,"v":77700},{"d":"2011-03-24","o":48.9,"h":49.5,"l":48.86,"c":49.32,"v":62300},{"d":"2011-03-25","o":49.42,"h":49.9,"l":49.16,"c":49.49,"v":40300},{"d":"2011-03-28","o":49.75,"h":50.48,"l":49.7,"c":50,"v":72000},{"d":"2011-03-29","o":49.93,"h":50.48,"l":49.85,"c":50.29,"v":37900},{"d":"2011-03-30","o":50.5,"h":51.89,"l":50.35,"c":51.6,"v":101400},{"d":"2011-03-31","o":51.44,"h":52.1,"l":51.38,"c":51.49,"v":85800},{"d":"2011-04-01","o":51.41,"h":52.41,"l":51.41,"c":51.99,"v":75200},{"d":"2011-04-04","o":51.17,"h":52.21,"l":51.17,"c":51.65,"v":62300},{"d":"2011-04-05","o":51.35,"h":51.57,"l":51.1,"c":51.27,"v":83900},{"d":"2011-04-06","o":50.84,"h":51.39,"l":50.84,"c":51.05,"v":91300},{"d":"2011-04-07","o":51,"h":51.12,"l":50.54,"c":50.57,"v":83700},{"d":"2011-04-08","o":50.59,"h":50.61,"l":49.3,"c":49.47,"v":96600},{"d":"2011-04-11","o":49.35,"h":49.72,"l":49.11,"c":49.27,"v":85200},{"d":"2011-04-12","o":48.83,"h":49.06,"l":48.63,"c":48.68,"v":47400},{"d":"2011-04-13","o":48.73,"h":49.16,"l":48.73,"c":49.06,"v":56100},{"d":"2011-04-14","o":48.59,"h":49.06,"l":48.54,"c":48.96,"v":61900},{"d":"2011-04-15","o":48.88,"h":49.13,"l":48.71,"c":48.97,"v":53600},{"d":"2011-04-18","o":48.54,"h":48.54,"l":47.14,"c":47.57,"v":54000},{"d":"2011-04-19","o":47.53,"h":48.13,"l":47.53,"c":47.89,"v":79700},{"d":"2011-04-20","o":48.59,"h":48.66,"l":48.32,"c":48.55,"v":39300},{"d":"2011-04-21","o":48.69,"h":48.99,"l":48.35,"c":48.86,"v":40800},{"d":"2011-04-25","o":48.22,"h":48.83,"l":48.22,"c":48.58,"v":35600},{"d":"2011-04-26","o":48.59,"h":49.12,"l":48.54,"c":49.07,"v":89700},{"d":"2011-04-27","o":49.02,"h":49.54,"l":48.84,"c":49.54,"v":60000},{"d":"2011-04-28","o":49.39,"h":49.96,"l":49.22,"c":49.52,"v":118300},{"d":"2011-04-29","o":49.27,"h":49.68,"l":49.14,"c":49.24,"v":62000},{"d":"2011-05-02","o":49.07,"h":49.26,"l":48.78,"c":48.95,"v":67000},{"d":"2011-05-03","o":48.77,"h":49.45,"l":48.77,"c":49.01,"v":58000},{"d":"2011-05-04","o":49,"h":49.21,"l":48.4,"c":48.51,"v":47000},{"d":"2011-05-05","o":48.26,"h":49.01,"l":48.26,"c":48.5,"v":52400},{"d":"2011-05-06","o":50.52,"h":50.52,"l":48.55,"c":48.89,"v":83700},{"d":"2011-05-09","o":48.73,"h":50.55,"l":48.73,"c":50.08,"v":85000},{"d":"2011-05-10","o":49.89,"h":51.1,"l":49.29,"c":50.88,"v":99900},{"d":"2011-05-11","o":50.68,"h":50.84,"l":49.82,"c":50.14,"v":68700},{"d":"2011-05-12","o":49.81,"h":50.63,"l":49.81,"c":50.44,"v":38000},{"d":"2011-05-13","o":50.4,"h":50.46,"l":49.51,"c":49.8,"v":44300},{"d":"2011-05-16","o":49.46,"h":49.82,"l":49.12,"c":49.18,"v":38600},{"d":"2011-05-17","o":48.77,"h":49.03,"l":47.23,"c":47.52,"v":184400},{"d":"2011-05-18","o":47.41,"h":48.67,"l":47.41,"c":48.55,"v":88800},{"d":"2011-05-19","o":48.72,"h":48.94,"l":48.27,"c":48.53,"v":67900},{"d":"2011-05-20","o":48.49,"h":48.58,"l":47.94,"c":48.08,"v":99400},{"d":"2011-05-23","o":47.39,"h":48.05,"l":47.2,"c":47.96,"v":71000},{"d":"2011-05-24","o":48.01,"h":48.01,"l":47.48,"c":47.56,"v":33700},{"d":"2011-05-25","o":47.35,"h":47.81,"l":47.14,"c":47.62,"v":44100},{"d":"2011-05-26","o":47.36,"h":48.38,"l":47.21,"c":48.25,"v":60100},{"d":"2011-05-27","o":48.25,"h":48.99,"l":48.25,"c":48.74,"v":57200},{"d":"2011-05-31","o":49.12,"h":49.42,"l":48.66,"c":49.4,"v":252400},{"d":"2011-06-01","o":49.33,"h":49.56,"l":48.7,"c":48.79,"v":75300},{"d":"2011-06-02","o":48.78,"h":49.16,"l":48.53,"c":48.71,"v":76600},{"d":"2011-06-03","o":48.23,"h":48.35,"l":47.38,"c":47.48,"v":104800},{"d":"2011-06-06","o":47.32,"h":47.59,"l":47.16,"c":47.2,"v":87000},{"d":"2011-06-07","o":47.19,"h":47.8,"l":47.04,"c":47.42,"v":98400},{"d":"2011-06-08","o":47.14,"h":47.34,"l":46.92,"c":46.92,"v":77900},{"d":"2011-06-09","o":46.97,"h":47.4,"l":46.93,"c":47.26,"v":92800},{"d":"2011-06-10","o":46.94,"h":47.25,"l":46.72,"c":46.85,"v":93100},{"d":"2011-06-13","o":46.95,"h":47.44,"l":46.83,"c":47.17,"v":75100},{"d":"2011-06-14","o":47.62,"h":47.62,"l":47.06,"c":47.28,"v":99500},{"d":"2011-06-15","o":46.82,"h":47.19,"l":46.35,"c":46.53,"v":114100},{"d":"2011-06-16","o":46.39,"h":46.88,"l":46.25,"c":46.59,"v":88600},{"d":"2011-06-17","o":46.94,"h":47.24,"l":46.65,"c":46.81,"v":130600},{"d":"2011-06-20","o":46.58,"h":47.22,"l":46.49,"c":47.18,"v":69100},{"d":"2011-06-21","o":47.35,"h":47.89,"l":47.31,"c":47.79,"v":97100},{"d":"2011-06-22","o":47.48,"h":48.06,"l":47.4,"c":47.71,"v":36400},{"d":"2011-06-23","o":47.18,"h":47.55,"l":46.59,"c":47.47,"v":135800},{"d":"2011-06-24","o":47.57,"h":47.71,"l":46.98,"c":47.51,"v":141900},{"d":"2011-06-27","o":47.38,"h":48.23,"l":47.26,"c":48.03,"v":55100},{"d":"2011-06-28","o":48.09,"h":48.52,"l":47.88,"c":48.46,"v":48400},{"d":"2011-06-29","o":48.63,"h":48.83,"l":48.47,"c":48.62,"v":28400},{"d":"2011-06-30","o":48.66,"h":48.84,"l":48.41,"c":48.42,"v":48000},{"d":"2011-07-01","o":48.42,"h":49.47,"l":48.36,"c":49.42,"v":69600},{"d":"2011-07-05","o":49.4,"h":49.55,"l":49.03,"c":49.35,"v":76200},{"d":"2011-07-06","o":49.23,"h":49.44,"l":48.94,"c":49.29,"v":48800},{"d":"2011-07-07","o":49.62,"h":49.73,"l":49.27,"c":49.63,"v":77300},{"d":"2011-07-08","o":49.04,"h":49.75,"l":49.04,"c":49.75,"v":109400},{"d":"2011-07-11","o":49.1,"h":49.27,"l":48.69,"c":48.85,"v":39000},{"d":"2011-07-12","o":48.6,"h":49.2,"l":48.48,"c":48.8,"v":35700},{"d":"2011-07-13","o":48.96,"h":49.38,"l":48.87,"c":48.96,"v":34500},{"d":"2011-07-14","o":49,"h":49.22,"l":47.84,"c":47.91,"v":82900},{"d":"2011-07-15","o":48.13,"h":48.13,"l":47.2,"c":47.56,"v":111000},{"d":"2011-07-18","o":47.33,"h":47.33,"l":45.78,"c":46.31,"v":165900},{"d":"2011-07-19","o":46.69,"h":46.69,"l":45.88,"c":46.3,"v":102800},{"d":"2011-07-20","o":46.33,"h":46.33,"l":45.8,"c":46.21,"v":39800},{"d":"2011-07-21","o":46.32,"h":47.01,"l":46.21,"c":46.75,"v":50400},{"d":"2011-07-22","o":46.62,"h":47.07,"l":46.24,"c":46.96,"v":68800},{"d":"2011-07-25","o":46.5,"h":46.86,"l":46.22,"c":46.43,"v":55600},{"d":"2011-07-26","o":46.43,"h":46.62,"l":46.09,"c":46.16,"v":39600},{"d":"2011-07-27","o":45.89,"h":46.03,"l":45.03,"c":45.23,"v":64200},{"d":"2011-07-28","o":45.21,"h":45.59,"l":44.85,"c":45,"v":47700},{"d":"2011-07-29","o":44.44,"h":44.83,"l":44.08,"c":44.19,"v":111800},{"d":"2011-08-01","o":44.63,"h":44.63,"l":43.4,"c":43.73,"v":78000},{"d":"2011-08-02","o":43.55,"h":43.55,"l":41.83,"c":41.97,"v":90500},{"d":"2011-08-03","o":41.99,"h":42.49,"l":40.78,"c":42.43,"v":104200},{"d":"2011-08-04","o":41.86,"h":41.86,"l":39.8,"c":39.92,"v":79700},{"d":"2011-08-05","o":40.32,"h":40.32,"l":38.64,"c":39.7,"v":101300},{"d":"2011-08-08","o":38.48,"h":39.39,"l":36.04,"c":36.07,"v":201200},{"d":"2011-08-09","o":36.6,"h":40.27,"l":35.58,"c":39.46,"v":293300},{"d":"2011-08-10","o":36.66,"h":39.26,"l":36.62,"c":37.61,"v":133500},{"d":"2011-08-11","o":37.83,"h":40.35,"l":37.83,"c":39.89,"v":91200},{"d":"2011-08-12","o":40.27,"h":40.66,"l":39.49,"c":39.87,"v":87800},{"d":"2011-08-15","o":40.34,"h":41.38,"l":39.78,"c":41.38,"v":61600},{"d":"2011-08-16","o":40.87,"h":41.5,"l":40.67,"c":41.21,"v":52700},{"d":"2011-08-17","o":41.34,"h":41.8,"l":41,"c":41.43,"v":42300},{"d":"2011-08-18","o":40.28,"h":40.5,"l":39.58,"c":39.92,"v":62900},{"d":"2011-08-19","o":39.41,"h":40.42,"l":39.29,"c":39.56,"v":59900},{"d":"2011-08-22","o":40.55,"h":40.55,"l":39.18,"c":39.46,"v":67500},{"d":"2011-08-23","o":39.49,"h":41,"l":39.24,"c":41,"v":80400},{"d":"2011-08-24","o":40.81,"h":41.89,"l":40.81,"c":41.79,"v":69600},{"d":"2011-08-25","o":42.1,"h":42.1,"l":40.51,"c":40.78,"v":41500},{"d":"2011-08-26","o":40.49,"h":41.09,"l":39.64,"c":40.98,"v":62500},{"d":"2011-08-29","o":41.55,"h":42.22,"l":41.35,"c":42.21,"v":42200},{"d":"2011-08-30","o":42.16,"h":42.5,"l":41.63,"c":42.31,"v":39000},{"d":"2011-08-31","o":42.62,"h":43.31,"l":42.5,"c":43.24,"v":81200},{"d":"2011-09-01","o":43.3,"h":43.64,"l":42.62,"c":42.83,"v":150800},{"d":"2011-09-02","o":41.93,"h":42.32,"l":41.55,"c":41.74,"v":66300},{"d":"2011-09-06","o":40.65,"h":41.15,"l":40.28,"c":40.92,"v":57800},{"d":"2011-09-07","o":41.49,"h":42.28,"l":41.35,"c":42.21,"v":122600},{"d":"2011-09-08","o":42.03,"h":42.34,"l":41.51,"c":41.68,"v":74200},{"d":"2011-09-09","o":41.2,"h":41.58,"l":40.09,"c":40.24,"v":100800},{"d":"2011-09-12","o":39.75,"h":40.01,"l":39.28,"c":39.96,"v":82200},{"d":"2011-09-13","o":40.28,"h":40.42,"l":39.8,"c":40.2,"v":131300},{"d":"2011-09-14","o":40.58,"h":41.42,"l":39.96,"c":40.92,"v":79200},{"d":"2011-09-15","o":41.17,"h":41.59,"l":40.93,"c":41.51,"v":54900},{"d":"2011-09-16","o":41.58,"h":41.83,"l":41.03,"c":41.19,"v":98700},{"d":"2011-09-19","o":40.3,"h":41.26,"l":40.26,"c":41.05,"v":76900},{"d":"2011-09-20","o":41.41,"h":41.97,"l":41.04,"c":41.17,"v":106400},{"d":"2011-09-21","o":41.14,"h":41.21,"l":39.69,"c":39.78,"v":35200},{"d":"2011-09-22","o":38.78,"h":38.95,"l":37.83,"c":38.46,"v":96500},{"d":"2011-09-23","o":38.24,"h":39.27,"l":38.08,"c":38.9,"v":46600},{"d":"2011-09-26","o":39.17,"h":39.42,"l":38.71,"c":39.34,"v":76300},{"d":"2011-09-27","o":40.13,"h":41.07,"l":40.04,"c":40.62,"v":94000},{"d":"2011-09-28","o":40.62,"h":40.71,"l":40,"c":40,"v":66400},{"d":"2011-09-29","o":41.07,"h":41.44,"l":39.89,"c":40.8,"v":79500},{"d":"2011-09-30","o":40.11,"h":40.86,"l":39.49,"c":39.65,"v":251700},{"d":"2011-10-03","o":39.29,"h":40.14,"l":37.24,"c":37.27,"v":106000},{"d":"2011-10-04","o":37.05,"h":38.43,"l":36.84,"c":38.43,"v":164800},{"d":"2011-10-05","o":38.5,"h":39.23,"l":38.08,"c":39.01,"v":112100},{"d":"2011-10-06","o":39.05,"h":39.49,"l":38.79,"c":39.32,"v":71000},{"d":"2011-10-07","o":39.43,"h":39.43,"l":38.04,"c":38.07,"v":62400},{"d":"2011-10-10","o":38.42,"h":39.13,"l":38.42,"c":38.98,"v":45700},{"d":"2011-10-11","o":38.79,"h":38.88,"l":38.42,"c":38.58,"v":77700},{"d":"2011-10-12","o":38.76,"h":39.65,"l":38.68,"c":39.38,"v":88500},{"d":"2011-10-13","o":39.08,"h":39.78,"l":37.88,"c":39.56,"v":71600},{"d":"2011-10-14","o":40,"h":40.44,"l":39.85,"c":40.32,"v":69400},{"d":"2011-10-17","o":39.95,"h":40.4,"l":39.95,"c":40.24,"v":87600},{"d":"2011-10-18","o":40.34,"h":41.25,"l":39.87,"c":41.12,"v":73900},{"d":"2011-10-19","o":41.02,"h":41.34,"l":40.4,"c":40.64,"v":54900},{"d":"2011-10-20","o":40.83,"h":40.83,"l":39.57,"c":40.52,"v":73000},{"d":"2011-10-21","o":41.02,"h":41.66,"l":40.76,"c":41.65,"v":50700},{"d":"2011-10-24","o":41.65,"h":42.65,"l":41.65,"c":42.46,"v":79200},{"d":"2011-10-25","o":42.08,"h":42.19,"l":41.55,"c":41.8,"v":68800},{"d":"2011-10-26","o":41.5,"h":42.21,"l":40.65,"c":41.1,"v":153200},{"d":"2011-10-27","o":42.28,"h":42.44,"l":41.22,"c":41.97,"v":72300},{"d":"2011-10-28","o":41.69,"h":41.97,"l":40.76,"c":40.85,"v":104600},{"d":"2011-10-31","o":40.37,"h":40.69,"l":39.87,"c":39.87,"v":52100},{"d":"2011-11-01","o":38.72,"h":39.5,"l":38.57,"c":38.67,"v":58900},{"d":"2011-11-02","o":38.3,"h":39.78,"l":38.3,"c":39.39,"v":200700},{"d":"2011-11-03","o":39.72,"h":40.96,"l":39.48,"c":40.81,"v":95300},{"d":"2011-11-04","o":40.45,"h":42.73,"l":39.61,"c":40.54,"v":170100},{"d":"2011-11-07","o":40.54,"h":41.83,"l":40.46,"c":41.5,"v":144500},{"d":"2011-11-08","o":41.71,"h":42.4,"l":41.7,"c":42.25,"v":94200},{"d":"2011-11-09","o":41.63,"h":42.74,"l":41.4,"c":41.95,"v":115300},{"d":"2011-11-10","o":42.45,"h":42.59,"l":42.05,"c":42.17,"v":78300},{"d":"2011-11-11","o":42.65,"h":44.02,"l":42.65,"c":43.5,"v":48100},{"d":"2011-11-14","o":43.45,"h":43.45,"l":42.35,"c":42.48,"v":69400},{"d":"2011-11-15","o":42.18,"h":43.23,"l":42.17,"c":43.05,"v":50300},{"d":"2011-11-16","o":42.58,"h":43.22,"l":42.39,"c":42.56,"v":70200},{"d":"2011-11-17","o":42.59,"h":43.26,"l":42.27,"c":42.51,"v":60800},{"d":"2011-11-18","o":42.81,"h":42.81,"l":42.22,"c":42.48,"v":50000},{"d":"2011-11-21","o":41.9,"h":42.03,"l":41.24,"c":41.58,"v":34200},{"d":"2011-11-22","o":41.64,"h":41.83,"l":41.22,"c":41.58,"v":43800},{"d":"2011-11-23","o":41.18,"h":41.18,"l":40.14,"c":40.16,"v":36700},{"d":"2011-11-25","o":39.88,"h":40.74,"l":39.85,"c":39.95,"v":20900},{"d":"2011-11-28","o":41.17,"h":41.7,"l":40.57,"c":41.09,"v":98500},{"d":"2011-11-29","o":41.03,"h":42.66,"l":41.01,"c":41.92,"v":196200},{"d":"2011-11-30","o":43.11,"h":44.05,"l":42.95,"c":43.72,"v":144700},{"d":"2011-12-01","o":43.47,"h":43.94,"l":42.84,"c":43.06,"v":120800},{"d":"2011-12-02","o":43.37,"h":43.45,"l":42.78,"c":42.99,"v":73700},{"d":"2011-12-05","o":43.53,"h":43.69,"l":43.01,"c":43.1,"v":78200},{"d":"2011-12-06","o":43.22,"h":43.73,"l":42.88,"c":43.41,"v":45600},{"d":"2011-12-07","o":43.12,"h":43.31,"l":42.4,"c":43.12,"v":48000},{"d":"2011-12-08","o":42.95,"h":43.06,"l":41.21,"c":41.39,"v":83600},{"d":"2011-12-09","o":41.55,"h":42.56,"l":41.54,"c":42.39,"v":69000},{"d":"2011-12-12","o":42.01,"h":42.24,"l":41.6,"c":41.84,"v":53200},{"d":"2011-12-13","o":42.25,"h":42.6,"l":41.47,"c":41.8,"v":42900},{"d":"2011-12-14","o":41.51,"h":41.78,"l":41.09,"c":41.38,"v":52300},{"d":"2011-12-15","o":41.77,"h":41.97,"l":41.36,"c":41.45,"v":47900},{"d":"2011-12-16","o":41.79,"h":42.26,"l":41.21,"c":42.26,"v":132000},{"d":"2011-12-19","o":42.38,"h":43.07,"l":41.13,"c":41.58,"v":70200},{"d":"2011-12-20","o":42.4,"h":42.96,"l":42.4,"c":42.68,"v":89300},{"d":"2011-12-21","o":42.61,"h":43.35,"l":42.31,"c":43.29,"v":60200},{"d":"2011-12-22","o":43.3,"h":43.99,"l":43.05,"c":43.79,"v":50300},{"d":"2011-12-23","o":43.9,"h":44.09,"l":43.24,"c":43.86,"v":47300},{"d":"2011-12-27","o":43.83,"h":44.01,"l":43.64,"c":43.76,"v":51000},{"d":"2011-12-28","o":43.82,"h":43.82,"l":42.77,"c":43.01,"v":128900},{"d":"2011-12-29","o":42.99,"h":43.74,"l":42.99,"c":43.4,"v":49200},{"d":"2011-12-30","o":43.53,"h":43.79,"l":43.21,"c":43.63,"v":38900},{"d":"2012-01-03","o":44.61,"h":44.61,"l":43.48,"c":43.5,"v":122700},{"d":"2012-01-04","o":43.45,"h":43.6,"l":43.16,"c":43.36,"v":37400},{"d":"2012-01-05","o":43.14,"h":43.14,"l":42.38,"c":42.7,"v":117500},{"d":"2012-01-06","o":42.52,"h":43.33,"l":42.47,"c":43.04,"v":55800},{"d":"2012-01-09","o":42.99,"h":43.08,"l":42.51,"c":42.89,"v":50500},{"d":"2012-01-10","o":43.34,"h":44.14,"l":43.24,"c":44.02,"v":29300},{"d":"2012-01-11","o":43.79,"h":44.98,"l":43.79,"c":44.89,"v":71500},{"d":"2012-01-12","o":44.87,"h":46.07,"l":44.52,"c":45.91,"v":110500},{"d":"2012-01-13","o":45.61,"h":45.91,"l":44.97,"c":45.87,"v":96600},{"d":"2012-01-17","o":46.28,"h":46.28,"l":45.16,"c":45.47,"v":44800},{"d":"2012-01-18","o":45.5,"h":45.77,"l":45.17,"c":45.53,"v":76200},{"d":"2012-01-19","o":45.51,"h":45.99,"l":45.48,"c":45.67,"v":37100},{"d":"2012-01-20","o":45.58,"h":46.37,"l":45.58,"c":46.04,"v":29900},{"d":"2012-01-23","o":46.08,"h":46.62,"l":45.96,"c":46.17,"v":45600},{"d":"2012-01-24","o":45.97,"h":46.18,"l":45.62,"c":46.12,"v":61500},{"d":"2012-01-25","o":46.17,"h":47,"l":46,"c":46.77,"v":80400},{"d":"2012-01-26","o":46.98,"h":46.98,"l":45.58,"c":45.79,"v":86600},{"d":"2012-01-27","o":45.73,"h":46.34,"l":45.56,"c":45.92,"v":34600},{"d":"2012-01-30","o":45.55,"h":45.94,"l":45.32,"c":45.89,"v":45200},{"d":"2012-01-31","o":46.03,"h":46.04,"l":45.09,"c":45.87,"v":73400},{"d":"2012-02-01","o":46.29,"h":46.82,"l":46.07,"c":46.75,"v":68400},{"d":"2012-02-02","o":46.93,"h":46.97,"l":46.47,"c":46.71,"v":60600},{"d":"2012-02-03","o":47.03,"h":47.7,"l":46.89,"c":47.61,"v":40900},{"d":"2012-02-06","o":47.49,"h":47.49,"l":47.05,"c":47.46,"v":59100},{"d":"2012-02-07","o":47.21,"h":47.61,"l":47.21,"c":47.47,"v":41400},{"d":"2012-02-08","o":47.51,"h":47.57,"l":46.92,"c":47.28,"v":56700},{"d":"2012-02-09","o":47.49,"h":47.49,"l":46.47,"c":46.76,"v":77400},{"d":"2012-02-10","o":46.4,"h":46.59,"l":45.65,"c":46.12,"v":83900},{"d":"2012-02-13","o":46.59,"h":46.73,"l":45.64,"c":46.62,"v":108200},{"d":"2012-02-14","o":46.58,"h":46.65,"l":46.13,"c":46.48,"v":68900},{"d":"2012-02-15","o":46.67,"h":47.01,"l":46.53,"c":46.75,"v":62700},{"d":"2012-02-16","o":46.75,"h":47.74,"l":46.75,"c":47.72,"v":55000},{"d":"2012-02-17","o":47.84,"h":48.26,"l":47.57,"c":47.98,"v":60300},{"d":"2012-02-21","o":47.91,"h":48.3,"l":47.56,"c":48.12,"v":86600},{"d":"2012-02-22","o":47.64,"h":47.88,"l":46.16,"c":47.06,"v":148700},{"d":"2012-02-23","o":47.07,"h":47.32,"l":47,"c":47.3,"v":136000},{"d":"2012-02-24","o":47.14,"h":47.77,"l":45.17,"c":45.3,"v":184100},{"d":"2012-02-27","o":45.1,"h":45.76,"l":44.69,"c":45.18,"v":169700},{"d":"2012-02-28","o":45.16,"h":45.44,"l":44.64,"c":44.79,"v":94200},{"d":"2012-02-29","o":44.88,"h":44.88,"l":42.89,"c":43.14,"v":279300},{"d":"2012-03-01","o":43.46,"h":43.55,"l":42.82,"c":43.34,"v":149000},{"d":"2012-03-02","o":43.22,"h":43.39,"l":42.57,"c":42.75,"v":89700},{"d":"2012-03-05","o":42.54,"h":42.72,"l":41.8,"c":42.54,"v":87800},{"d":"2012-03-06","o":42.18,"h":42.18,"l":40.93,"c":41.56,"v":101100},{"d":"2012-03-07","o":41.69,"h":42.27,"l":41.3,"c":42.26,"v":101200},{"d":"2012-03-08","o":42.57,"h":42.67,"l":41.96,"c":42.61,"v":135000},{"d":"2012-03-09","o":42.54,"h":42.99,"l":42.51,"c":42.87,"v":103400},{"d":"2012-03-12","o":42.88,"h":43.21,"l":42.6,"c":42.77,"v":94900},{"d":"2012-03-13","o":43.03,"h":43.54,"l":42.83,"c":43.54,"v":122800},{"d":"2012-03-14","o":43.39,"h":43.59,"l":42.4,"c":42.58,"v":53600},{"d":"2012-03-15","o":41.96,"h":42.63,"l":41.22,"c":42.37,"v":158200},{"d":"2012-03-16","o":42.17,"h":42.6,"l":42.04,"c":42.41,"v":134300},{"d":"2012-03-19","o":42.58,"h":42.74,"l":42.01,"c":42.03,"v":66700},{"d":"2012-03-20","o":41.88,"h":42.07,"l":41.55,"c":41.61,"v":59600},{"d":"2012-03-21","o":41.71,"h":42.2,"l":41.49,"c":41.86,"v":61200},{"d":"2012-03-22","o":41.59,"h":41.95,"l":41.28,"c":41.39,"v":92100},{"d":"2012-03-23","o":41.49,"h":41.51,"l":41.1,"c":41.23,"v":57300},{"d":"2012-03-26","o":41.77,"h":41.78,"l":41.33,"c":41.73,"v":65200},{"d":"2012-03-27","o":41.85,"h":41.85,"l":40.9,"c":40.9,"v":94200},{"d":"2012-03-28","o":40.85,"h":40.86,"l":40.19,"c":40.4,"v":92700},{"d":"2012-03-29","o":40.12,"h":41.11,"l":39.97,"c":40.93,"v":174200},{"d":"2012-03-30","o":41.22,"h":41.44,"l":40.65,"c":40.93,"v":122600},{"d":"2012-04-02","o":40.62,"h":41.15,"l":40.45,"c":40.74,"v":187100},{"d":"2012-04-03","o":40.59,"h":40.8,"l":40.19,"c":40.65,"v":211600},{"d":"2012-04-04","o":40.36,"h":40.8,"l":40.32,"c":40.32,"v":170600},{"d":"2012-04-05","o":40.25,"h":40.41,"l":39.82,"c":40.2,"v":91600},{"d":"2012-04-09","o":39.77,"h":39.77,"l":39.26,"c":39.41,"v":71800},{"d":"2012-04-10","o":39.3,"h":39.68,"l":38.75,"c":38.81,"v":131300},{"d":"2012-04-11","o":39.17,"h":39.64,"l":38.99,"c":39.49,"v":154500},{"d":"2012-04-12","o":39.44,"h":39.96,"l":39.44,"c":39.77,"v":98000},{"d":"2012-04-13","o":39.84,"h":39.9,"l":39.45,"c":39.61,"v":215400},{"d":"2012-04-16","o":39.76,"h":40.06,"l":39.5,"c":39.6,"v":115000},{"d":"2012-04-17","o":39.97,"h":40.59,"l":39.73,"c":39.91,"v":183800},{"d":"2012-04-18","o":39.71,"h":39.81,"l":38.54,"c":38.82,"v":75200},{"d":"2012-04-19","o":38.64,"h":39.49,"l":38.54,"c":38.69,"v":132900},{"d":"2012-04-20","o":38.89,"h":39.24,"l":38.89,"c":39.08,"v":84600},{"d":"2012-04-23","o":38.64,"h":38.72,"l":38.26,"c":38.43,"v":87200},{"d":"2012-04-24","o":38.47,"h":39.21,"l":38.38,"c":38.9,"v":163200},{"d":"2012-04-25","o":39.38,"h":39.96,"l":39.06,"c":39.19,"v":121000},{"d":"2012-04-26","o":38.96,"h":39.12,"l":38.75,"c":38.98,"v":147100},{"d":"2012-04-27","o":38.91,"h":39.1,"l":38.69,"c":38.79,"v":124500},{"d":"2012-04-30","o":38.51,"h":39.31,"l":38.51,"c":39.22,"v":142000},{"d":"2012-05-01","o":39.2,"h":39.69,"l":39.04,"c":39.04,"v":91600},{"d":"2012-05-02","o":38.8,"h":39.26,"l":38.8,"c":39.18,"v":125000},{"d":"2012-05-03","o":39.8,"h":40.85,"l":39.21,"c":40.51,"v":271200},{"d":"2012-05-04","o":40.99,"h":40.99,"l":38.97,"c":39.97,"v":203400},{"d":"2012-05-07","o":40.01,"h":40.48,"l":39.96,"c":40.42,"v":345800},{"d":"2012-05-08","o":40.13,"h":40.48,"l":39.47,"c":40.03,"v":202000},{"d":"2012-05-09","o":39.84,"h":40.06,"l":39.27,"c":39.73,"v":128000},{"d":"2012-05-10","o":40.1,"h":40.1,"l":39.18,"c":39.29,"v":128500},{"d":"2012-05-11","o":39,"h":39.69,"l":39,"c":39.23,"v":123000},{"d":"2012-05-14","o":38.83,"h":38.9,"l":38.25,"c":38.32,"v":111000},{"d":"2012-05-15","o":38.39,"h":38.7,"l":38.04,"c":38.55,"v":135000},{"d":"2012-05-16","o":38.61,"h":38.82,"l":37.7,"c":37.8,"v":112900},{"d":"2012-05-17","o":37.86,"h":37.88,"l":36.92,"c":37.15,"v":115700},{"d":"2012-05-18","o":37.26,"h":37.42,"l":36.94,"c":37.3,"v":174400},{"d":"2012-05-21","o":37.3,"h":37.41,"l":37.03,"c":37.29,"v":63100},{"d":"2012-05-22","o":37.34,"h":37.66,"l":37.11,"c":37.27,"v":84000},{"d":"2012-05-23","o":36.95,"h":37.44,"l":36.64,"c":37.35,"v":108000},{"d":"2012-05-24","o":37.49,"h":37.62,"l":36.88,"c":37.23,"v":44200},{"d":"2012-05-25","o":37.14,"h":37.46,"l":36.94,"c":37.25,"v":39900},{"d":"2012-05-29","o":37.47,"h":37.97,"l":37.35,"c":37.73,"v":65400},{"d":"2012-05-30","o":37.37,"h":37.37,"l":36.87,"c":36.94,"v":71200},{"d":"2012-05-31","o":37.07,"h":37.58,"l":36.84,"c":37.39,"v":124400},{"d":"2012-06-01","o":36.9,"h":37.4,"l":36.55,"c":37.06,"v":110700},{"d":"2012-06-04","o":37.18,"h":37.18,"l":36.61,"c":37.01,"v":94700},{"d":"2012-06-05","o":36.9,"h":37.59,"l":36.84,"c":37.57,"v":129100},{"d":"2012-06-06","o":37.82,"h":38.75,"l":37.48,"c":38.56,"v":107000},{"d":"2012-06-07","o":38.92,"h":38.97,"l":38.14,"c":38.24,"v":92100},{"d":"2012-06-08","o":37.99,"h":38.26,"l":37.58,"c":38.11,"v":110300},{"d":"2012-06-11","o":38.38,"h":38.7,"l":38.31,"c":38.33,"v":217800},{"d":"2012-06-12","o":38.51,"h":38.65,"l":38.32,"c":38.52,"v":144200},{"d":"2012-06-13","o":38.53,"h":38.61,"l":37.95,"c":38.02,"v":170900},{"d":"2012-06-14","o":38,"h":38.27,"l":37.77,"c":38.15,"v":192600},{"d":"2012-06-15","o":38.15,"h":38.57,"l":38.15,"c":38.47,"v":253200},{"d":"2012-06-18","o":38.4,"h":38.62,"l":38.1,"c":38.21,"v":160600},{"d":"2012-06-19","o":38.39,"h":38.56,"l":38.19,"c":38.3,"v":200100},{"d":"2012-06-20","o":38.23,"h":38.26,"l":37.55,"c":37.81,"v":110700},{"d":"2012-06-21","o":37.78,"h":38,"l":37.24,"c":37.29,"v":87300},{"d":"2012-06-22","o":37.44,"h":37.52,"l":37.12,"c":37.12,"v":281200},{"d":"2012-06-25","o":36.81,"h":37.03,"l":36.59,"c":36.94,"v":72100},{"d":"2012-06-26","o":37.05,"h":37.67,"l":36.8,"c":37.45,"v":105100},{"d":"2012-06-27","o":37.65,"h":38.21,"l":37.51,"c":37.94,"v":114000},{"d":"2012-06-28","o":37.76,"h":38.01,"l":37.47,"c":37.96,"v":66100},{"d":"2012-06-29","o":38.4,"h":38.86,"l":38.15,"c":38.62,"v":124300},{"d":"2012-07-02","o":38.77,"h":39.94,"l":38.64,"c":39.91,"v":171000},{"d":"2012-07-03","o":39.91,"h":39.98,"l":39.48,"c":39.63,"v":80700},{"d":"2012-07-05","o":39.6,"h":39.64,"l":38.99,"c":39.32,"v":140100},{"d":"2012-07-06","o":39.11,"h":39.5,"l":38.87,"c":39.38,"v":74300},{"d":"2012-07-09","o":39.55,"h":39.87,"l":38.75,"c":39.06,"v":85600},{"d":"2012-07-10","o":39.28,"h":39.62,"l":39.24,"c":39.34,"v":87200},{"d":"2012-07-11","o":39.4,"h":39.85,"l":39.19,"c":39.73,"v":104000},{"d":"2012-07-12","o":39.48,"h":39.48,"l":38.75,"c":39.18,"v":100000},{"d":"2012-07-13","o":39.34,"h":40.11,"l":39.34,"c":39.86,"v":72600},{"d":"2012-07-16","o":39.93,"h":39.93,"l":39.66,"c":39.88,"v":61100},{"d":"2012-07-17","o":40.17,"h":41.29,"l":40.1,"c":41.01,"v":92600},{"d":"2012-07-18","o":40.89,"h":41.54,"l":40.75,"c":41.3,"v":104800},{"d":"2012-07-19","o":41.3,"h":41.4,"l":40.76,"c":40.88,"v":83700},{"d":"2012-07-20","o":40.76,"h":41.17,"l":40.43,"c":41.02,"v":74500},{"d":"2012-07-23","o":40.38,"h":40.54,"l":39.88,"c":40.05,"v":95400},{"d":"2012-07-24","o":40.18,"h":40.18,"l":39.23,"c":39.5,"v":59800},{"d":"2012-07-25","o":39.56,"h":39.65,"l":39.16,"c":39.28,"v":101300},{"d":"2012-07-26","o":39.87,"h":40.71,"l":39.74,"c":40.41,"v":111500},{"d":"2012-07-27","o":40.53,"h":41.12,"l":40.42,"c":40.89,"v":59800},{"d":"2012-07-30","o":40.83,"h":41.28,"l":40.77,"c":41.23,"v":66700},{"d":"2012-07-31","o":41.08,"h":41.3,"l":40.77,"c":41.12,"v":94900},{"d":"2012-08-01","o":41.28,"h":41.41,"l":40.33,"c":40.57,"v":91200},{"d":"2012-08-02","o":40.25,"h":40.55,"l":40.12,"c":40.52,"v":85300},{"d":"2012-08-03","o":40.64,"h":40.8,"l":36.76,"c":37.33,"v":241900},{"d":"2012-08-06","o":37.4,"h":37.79,"l":36.68,"c":36.76,"v":181900},{"d":"2012-08-07","o":36.77,"h":37.28,"l":36.3,"c":37.08,"v":169200},{"d":"2012-08-08","o":37.04,"h":38.22,"l":37.04,"c":38.05,"v":208800},{"d":"2012-08-09","o":37.96,"h":38.39,"l":37.9,"c":38.02,"v":92800},{"d":"2012-08-10","o":38.02,"h":38.83,"l":38.02,"c":38.78,"v":69500},{"d":"2012-08-13","o":38.71,"h":38.86,"l":38.26,"c":38.55,"v":103400},{"d":"2012-08-14","o":38.79,"h":39.2,"l":38.39,"c":38.49,"v":87600},{"d":"2012-08-15","o":38.43,"h":39.13,"l":38.41,"c":38.98,"v":47700},{"d":"2012-08-16","o":38.98,"h":39.17,"l":38.33,"c":38.63,"v":81000},{"d":"2012-08-17","o":38.64,"h":39.02,"l":38.36,"c":38.44,"v":114700},{"d":"2012-08-20","o":38.52,"h":38.71,"l":38.17,"c":38.45,"v":104300},{"d":"2012-08-21","o":38.59,"h":39.4,"l":38.37,"c":38.52,"v":163600},{"d":"2012-08-22","o":38.52,"h":38.52,"l":37.78,"c":38.05,"v":69500},{"d":"2012-08-23","o":38.1,"h":38.1,"l":37.44,"c":37.77,"v":51300},{"d":"2012-08-24","o":37.63,"h":38.44,"l":37.42,"c":38.22,"v":56300},{"d":"2012-08-27","o":38.25,"h":38.25,"l":37.78,"c":37.83,"v":73600},{"d":"2012-08-28","o":37.86,"h":38.32,"l":37.81,"c":37.96,"v":59600},{"d":"2012-08-29","o":38.11,"h":38.48,"l":38,"c":38.18,"v":46100},{"d":"2012-08-30","o":38.12,"h":38.12,"l":37.48,"c":37.79,"v":34700},{"d":"2012-08-31","o":38.05,"h":38.28,"l":37.54,"c":37.95,"v":36900},{"d":"2012-09-04","o":37.98,"h":38.1,"l":37.08,"c":37.87,"v":124000},{"d":"2012-09-05","o":37.94,"h":38.29,"l":37.73,"c":37.98,"v":87000},{"d":"2012-09-06","o":38.18,"h":38.72,"l":38.09,"c":38.26,"v":53700},{"d":"2012-09-07","o":38.44,"h":38.63,"l":38.03,"c":38.47,"v":52100},{"d":"2012-09-10","o":38.62,"h":38.62,"l":38.05,"c":38.1,"v":62200},{"d":"2012-09-11","o":38.03,"h":38.71,"l":38.03,"c":38.61,"v":45800},{"d":"2012-09-12","o":38.72,"h":39.08,"l":38.55,"c":38.92,"v":67300},{"d":"2012-09-13","o":38.86,"h":39.68,"l":38.66,"c":39.17,"v":50300},{"d":"2012-09-14","o":39.47,"h":39.68,"l":38.95,"c":39.09,"v":61700},{"d":"2012-09-17","o":38.94,"h":38.94,"l":37.87,"c":38.16,"v":92300},{"d":"2012-09-18","o":38.11,"h":38.47,"l":37.93,"c":38.43,"v":54500},{"d":"2012-09-19","o":38.37,"h":38.55,"l":37.89,"c":38.48,"v":59000},{"d":"2012-09-20","o":38.45,"h":38.65,"l":38.17,"c":38.28,"v":102500},{"d":"2012-09-21","o":38.48,"h":39.25,"l":38.47,"c":39.1,"v":341700},{"d":"2012-09-24","o":38.91,"h":39.2,"l":38.38,"c":39.13,"v":86700},{"d":"2012-09-25","o":39.28,"h":39.28,"l":38.78,"c":38.86,"v":52000},{"d":"2012-09-26","o":38.89,"h":39.4,"l":38.52,"c":39.19,"v":67200},{"d":"2012-09-27","o":39.26,"h":39.57,"l":39.18,"c":39.41,"v":34000},{"d":"2012-09-28","o":39.35,"h":39.51,"l":39.07,"c":39.13,"v":30800},{"d":"2012-10-01","o":39.1,"h":39.42,"l":38.63,"c":38.91,"v":98300},{"d":"2012-10-02","o":38.97,"h":39.41,"l":38.8,"c":38.99,"v":124500},{"d":"2012-10-03","o":39,"h":39.1,"l":38.33,"c":38.43,"v":128200},{"d":"2012-10-04","o":38.69,"h":38.69,"l":38.07,"c":38.29,"v":112500},{"d":"2012-10-05","o":38.48,"h":38.79,"l":38.26,"c":38.31,"v":118000},{"d":"2012-10-08","o":38.32,"h":38.49,"l":37.76,"c":37.86,"v":133500},{"d":"2012-10-09","o":37.81,"h":38.06,"l":36.96,"c":37.16,"v":167800},{"d":"2012-10-10","o":37.09,"h":37.44,"l":36.92,"c":37.06,"v":105700},{"d":"2012-10-11","o":37.25,"h":37.78,"l":37.08,"c":37.57,"v":107600},{"d":"2012-10-12","o":37.57,"h":37.58,"l":37.28,"c":37.38,"v":47600},{"d":"2012-10-15","o":37.34,"h":37.53,"l":36.98,"c":37.32,"v":109300},{"d":"2012-10-16","o":37.62,"h":37.72,"l":37.27,"c":37.71,"v":129300},{"d":"2012-10-17","o":37.8,"h":38.04,"l":37.78,"c":37.92,"v":93900},{"d":"2012-10-18","o":38.03,"h":38.46,"l":37.83,"c":38.15,"v":115800},{"d":"2012-10-19","o":37.99,"h":38.09,"l":37.72,"c":37.82,"v":75700},{"d":"2012-10-22","o":37.82,"h":37.86,"l":37.46,"c":37.71,"v":89900},{"d":"2012-10-23","o":37.43,"h":37.43,"l":36.76,"c":37.09,"v":99700},{"d":"2012-10-24","o":37.14,"h":37.53,"l":36.6,"c":37.23,"v":77200},{"d":"2012-10-25","o":37.39,"h":37.39,"l":36.94,"c":37.1,"v":55100},{"d":"2012-10-26","o":37.01,"h":37.08,"l":36.67,"c":36.95,"v":39000},{"d":"2012-10-31","o":37,"h":37.19,"l":36.49,"c":36.99,"v":92400},{"d":"2012-11-01","o":36.95,"h":37.93,"l":36.68,"c":37.17,"v":100700},{"d":"2012-11-02","o":37.9,"h":38.39,"l":37.09,"c":38.28,"v":227500},{"d":"2012-11-05","o":38.1,"h":38.47,"l":37.77,"c":38.37,"v":131800},{"d":"2012-11-06","o":38.69,"h":39.28,"l":38.48,"c":39.02,"v":173000},{"d":"2012-11-07","o":40.16,"h":40.4,"l":33.99,"c":34.18,"v":253900},{"d":"2012-11-08","o":34.73,"h":35.13,"l":33.76,"c":33.76,"v":206700},{"d":"2012-11-09","o":33.78,"h":34.98,"l":33.78,"c":34.39,"v":157400},{"d":"2012-11-12","o":35.29,"h":35.82,"l":34.88,"c":35.24,"v":169300},{"d":"2012-11-13","o":35.19,"h":35.49,"l":34.28,"c":34.55,"v":141800},{"d":"2012-11-14","o":34.6,"h":34.93,"l":34.38,"c":34.63,"v":129600},{"d":"2012-11-15","o":34.59,"h":34.79,"l":33.75,"c":33.99,"v":85600},{"d":"2012-11-16","o":33.96,"h":34.32,"l":33.16,"c":34.19,"v":144400},{"d":"2012-11-19","o":34.5,"h":34.9,"l":33.84,"c":33.95,"v":196500},{"d":"2012-11-20","o":33.83,"h":34.27,"l":33.7,"c":34.2,"v":109100},{"d":"2012-11-21","o":34.1,"h":34.35,"l":33.94,"c":34.18,"v":64800},{"d":"2012-11-23","o":34.23,"h":34.77,"l":34.2,"c":34.4,"v":35500},{"d":"2012-11-26","o":34.29,"h":34.62,"l":34.22,"c":34.58,"v":77700},{"d":"2012-11-27","o":34.53,"h":34.65,"l":34.06,"c":34.5,"v":83700},{"d":"2012-11-28","o":34.65,"h":34.82,"l":33.51,"c":34,"v":157200},{"d":"2012-11-29","o":33.99,"h":34.85,"l":33.91,"c":34.8,"v":74200},{"d":"2012-11-30","o":34.75,"h":34.98,"l":34.52,"c":34.85,"v":96200},{"d":"2012-12-03","o":35.03,"h":35.05,"l":34.46,"c":34.78,"v":61200},{"d":"2012-12-04","o":34.47,"h":35.11,"l":34.18,"c":35.05,"v":89100},{"d":"2012-12-05","o":35.12,"h":35.33,"l":34.94,"c":34.97,"v":167700},{"d":"2012-12-06","o":34.89,"h":35.34,"l":33.86,"c":34.7,"v":154800},{"d":"2012-12-07","o":34.73,"h":35.64,"l":34.45,"c":35.64,"v":74500},{"d":"2012-12-10","o":35.61,"h":35.63,"l":35.33,"c":35.42,"v":58600},{"d":"2012-12-11","o":35.6,"h":35.85,"l":35,"c":35.48,"v":87900},{"d":"2012-12-12","o":35.74,"h":36.06,"l":35.41,"c":35.41,"v":98500},{"d":"2012-12-13","o":35.55,"h":35.89,"l":35.07,"c":35.34,"v":172300},{"d":"2012-12-14","o":35.38,"h":36,"l":35.26,"c":35.61,"v":95800},{"d":"2012-12-17","o":35.69,"h":36.53,"l":35.32,"c":36.49,"v":177200},{"d":"2012-12-18","o":36.52,"h":36.84,"l":35.38,"c":35.85,"v":216500},{"d":"2012-12-19","o":35.79,"h":36.7,"l":35.57,"c":36.26,"v":114900},{"d":"2012-12-20","o":36.06,"h":37.02,"l":36.06,"c":36.7,"v":113000},{"d":"2012-12-21","o":36.34,"h":36.63,"l":35.74,"c":36.49,"v":184000},{"d":"2012-12-24","o":36.36,"h":36.63,"l":35.78,"c":35.91,"v":32200},{"d":"2012-12-26","o":35.99,"h":35.99,"l":35.32,"c":35.58,"v":122600},{"d":"2012-12-27","o":35.46,"h":35.69,"l":35.22,"c":35.6,"v":88500},{"d":"2012-12-28","o":35.39,"h":35.61,"l":35.15,"c":35.15,"v":105300},{"d":"2012-12-31","o":34.92,"h":35.3,"l":34.47,"c":35.24,"v":144500},{"d":"2013-01-02","o":35.93,"h":36.45,"l":35.4,"c":36.1,"v":200000},{"d":"2013-01-03","o":36.01,"h":36.86,"l":36,"c":36.71,"v":157000},{"d":"2013-01-04","o":36.71,"h":37.09,"l":36.71,"c":36.96,"v":114600},{"d":"2013-01-07","o":36.83,"h":37.12,"l":36.67,"c":36.89,"v":71600},{"d":"2013-01-08","o":36.77,"h":36.85,"l":35.97,"c":36.03,"v":85200},{"d":"2013-01-09","o":36.12,"h":36.57,"l":36.09,"c":36.19,"v":86700},{"d":"2013-01-10","o":36.26,"h":36.56,"l":36.26,"c":36.41,"v":52400},{"d":"2013-01-11","o":36.63,"h":36.63,"l":35.55,"c":35.91,"v":91400},{"d":"2013-01-14","o":35.95,"h":36.32,"l":35.09,"c":35.42,"v":147400},{"d":"2013-01-15","o":35.38,"h":35.56,"l":35,"c":35.4,"v":80500},{"d":"2013-01-16","o":35.23,"h":35.32,"l":35.03,"c":35.12,"v":91300},{"d":"2013-01-17","o":35.25,"h":35.25,"l":34.77,"c":34.99,"v":93900},{"d":"2013-01-18","o":35.1,"h":36.05,"l":34.69,"c":35.8,"v":74600},{"d":"2013-01-22","o":35.73,"h":35.96,"l":35.5,"c":35.71,"v":73200},{"d":"2013-01-23","o":35.88,"h":36.84,"l":35.81,"c":36.44,"v":92200},{"d":"2013-01-24","o":36.48,"h":36.62,"l":36.12,"c":36.39,"v":94600},{"d":"2013-01-25","o":36.54,"h":37.01,"l":36.4,"c":37.01,"v":102000},{"d":"2013-01-28","o":36.96,"h":37.2,"l":36.61,"c":36.96,"v":127700},{"d":"2013-01-29","o":36.84,"h":37.45,"l":36.84,"c":37.34,"v":117000},{"d":"2013-01-30","o":37.21,"h":37.36,"l":36.82,"c":37.02,"v":147800},{"d":"2013-01-31","o":37.04,"h":38.24,"l":37.02,"c":38.04,"v":169200},{"d":"2013-02-01","o":38.2,"h":38.48,"l":38.06,"c":38.32,"v":175700},{"d":"2013-02-04","o":38.02,"h":38.3,"l":37.89,"c":38.22,"v":179800},{"d":"2013-02-05","o":38.29,"h":38.69,"l":38.25,"c":38.5,"v":183000},{"d":"2013-02-06","o":38.46,"h":38.74,"l":38.27,"c":38.72,"v":172600},{"d":"2013-02-07","o":38.54,"h":39.12,"l":38.54,"c":38.84,"v":149900},{"d":"2013-02-08","o":38.83,"h":39.43,"l":38.81,"c":39.23,"v":152800},{"d":"2013-02-11","o":39.14,"h":39.37,"l":38.71,"c":38.94,"v":184600},{"d":"2013-02-12","o":39.04,"h":39.58,"l":38.81,"c":39.34,"v":98600},{"d":"2013-02-13","o":39.45,"h":39.74,"l":38.99,"c":39.15,"v":177200},{"d":"2013-02-14","o":38.98,"h":39.45,"l":38.54,"c":39.15,"v":152600},{"d":"2013-02-15","o":39.2,"h":39.49,"l":39.02,"c":39.36,"v":88400},{"d":"2013-02-19","o":39.37,"h":39.63,"l":38.86,"c":38.99,"v":149800},{"d":"2013-02-20","o":38.95,"h":39.43,"l":38.57,"c":38.68,"v":123400},{"d":"2013-02-21","o":38.62,"h":39.57,"l":38.61,"c":39.14,"v":164200},{"d":"2013-02-22","o":39.24,"h":39.5,"l":39.07,"c":39.2,"v":97900},{"d":"2013-02-25","o":39.29,"h":39.48,"l":38.62,"c":38.69,"v":80900},{"d":"2013-02-26","o":38.86,"h":38.86,"l":36.76,"c":37.04,"v":322400},{"d":"2013-02-27","o":36.95,"h":37.32,"l":36.41,"c":36.94,"v":242400},{"d":"2013-02-28","o":36.75,"h":37.5,"l":36.64,"c":36.79,"v":144800},{"d":"2013-03-01","o":36.75,"h":36.75,"l":35.6,"c":36.27,"v":171700},{"d":"2013-03-04","o":36.17,"h":36.63,"l":36.17,"c":36.38,"v":81600},{"d":"2013-03-05","o":36.44,"h":36.76,"l":36.27,"c":36.45,"v":77600},{"d":"2013-03-06","o":36.5,"h":36.65,"l":36.12,"c":36.47,"v":64100},{"d":"2013-03-07","o":36.54,"h":36.8,"l":36.32,"c":36.5,"v":62600},{"d":"2013-03-08","o":36.53,"h":36.78,"l":36.3,"c":36.63,"v":92100},{"d":"2013-03-11","o":36.59,"h":36.84,"l":36.4,"c":36.71,"v":59900},{"d":"2013-03-12","o":36.78,"h":36.78,"l":36.5,"c":36.63,"v":41500},{"d":"2013-03-13","o":36.72,"h":36.73,"l":36.34,"c":36.46,"v":35000},{"d":"2013-03-14","o":36.48,"h":36.82,"l":36.4,"c":36.72,"v":63500},{"d":"2013-03-15","o":36.58,"h":36.6,"l":36.02,"c":36.17,"v":209200},{"d":"2013-03-18","o":35.81,"h":36.34,"l":35.71,"c":35.95,"v":81000},{"d":"2013-03-19","o":35.95,"h":36.13,"l":35.64,"c":35.94,"v":63200},{"d":"2013-03-20","o":36.1,"h":36.24,"l":35.82,"c":35.95,"v":55600},{"d":"2013-03-21","o":35.76,"h":36.03,"l":35.38,"c":35.5,"v":60800},{"d":"2013-03-22","o":35.37,"h":35.76,"l":35.37,"c":35.58,"v":70100},{"d":"2013-03-25","o":35.64,"h":36.2,"l":35.36,"c":36.19,"v":85200},{"d":"2013-03-26","o":36.34,"h":36.54,"l":35.81,"c":36.05,"v":46200},{"d":"2013-03-27","o":35.83,"h":36.22,"l":35.82,"c":36.22,"v":77200},{"d":"2013-03-28","o":36.3,"h":36.3,"l":35.89,"c":36,"v":96200},{"d":"2013-04-01","o":36,"h":36.36,"l":35.92,"c":36.34,"v":62500},{"d":"2013-04-02","o":36.35,"h":36.64,"l":36.29,"c":36.38,"v":37500},{"d":"2013-04-03","o":36.31,"h":36.72,"l":36.2,"c":36.52,"v":72500},{"d":"2013-04-04","o":36.47,"h":36.75,"l":36.21,"c":36.41,"v":39100},{"d":"2013-04-05","o":36.08,"h":36.56,"l":35.79,"c":36.53,"v":70600},{"d":"2013-04-08","o":36.57,"h":36.83,"l":36.3,"c":36.81,"v":30800},{"d":"2013-04-09","o":36.75,"h":36.75,"l":36.25,"c":36.38,"v":94500},{"d":"2013-04-10","o":36.38,"h":37.33,"l":36.29,"c":37.19,"v":58500},{"d":"2013-04-11","o":37.33,"h":37.64,"l":37.26,"c":37.51,"v":41400},{"d":"2013-04-12","o":37.29,"h":37.83,"l":37.09,"c":37.74,"v":66700},{"d":"2013-04-15","o":37.44,"h":37.6,"l":36.78,"c":36.9,"v":93800},{"d":"2013-04-16","o":37.2,"h":37.44,"l":36.82,"c":37.35,"v":45800},{"d":"2013-04-17","o":37.14,"h":37.3,"l":36.67,"c":36.92,"v":60800},{"d":"2013-04-18","o":37.11,"h":37.6,"l":37.11,"c":37.23,"v":53200},{"d":"2013-04-19","o":37.35,"h":37.42,"l":37.06,"c":37.21,"v":39800},{"d":"2013-04-22","o":37.17,"h":37.3,"l":36.63,"c":37.17,"v":80800},{"d":"2013-04-23","o":37.19,"h":37.29,"l":36.78,"c":37.25,"v":62300},{"d":"2013-04-24","o":36.97,"h":37.25,"l":36.86,"c":37.24,"v":45700},{"d":"2013-04-25","o":37.2,"h":38.16,"l":37.08,"c":38.13,"v":64900},{"d":"2013-04-26","o":38,"h":38.19,"l":37.71,"c":37.89,"v":25400},{"d":"2013-04-29","o":37.66,"h":37.96,"l":37.49,"c":37.92,"v":38100},{"d":"2013-04-30","o":37.83,"h":38.49,"l":37.83,"c":38.44,"v":45600},{"d":"2013-05-01","o":38.25,"h":38.59,"l":38.04,"c":38.17,"v":43600},{"d":"2013-05-02","o":38.14,"h":38.58,"l":38.02,"c":38.47,"v":43600},{"d":"2013-05-03","o":38.16,"h":38.85,"l":37,"c":37.38,"v":153900},{"d":"2013-05-06","o":37.48,"h":37.87,"l":37.34,"c":37.7,"v":63500},{"d":"2013-05-07","o":37.76,"h":38,"l":37.43,"c":37.86,"v":39500},{"d":"2013-05-08","o":38.04,"h":38.19,"l":37.75,"c":37.96,"v":50400},{"d":"2013-05-09","o":37.75,"h":38.32,"l":37.69,"c":37.8,"v":40400},{"d":"2013-05-10","o":37.68,"h":37.93,"l":37.44,"c":37.87,"v":35000},{"d":"2013-05-13","o":37.72,"h":37.87,"l":37.53,"c":37.75,"v":33300},{"d":"2013-05-14","o":37.64,"h":38.19,"l":37.49,"c":38,"v":50700},{"d":"2013-05-15","o":37.84,"h":38.11,"l":37.65,"c":38.02,"v":27700},{"d":"2013-05-16","o":38.01,"h":38.35,"l":37.7,"c":37.81,"v":54800},{"d":"2013-05-17","o":37.88,"h":40.39,"l":37.8,"c":39.7,"v":201600},{"d":"2013-05-20","o":40.34,"h":41.11,"l":40.12,"c":40.3,"v":124300},{"d":"2013-05-21","o":40.52,"h":41.22,"l":40.35,"c":41.16,"v":112900},{"d":"2013-05-22","o":41.33,"h":41.33,"l":40.15,"c":40.3,"v":92700},{"d":"2013-05-23","o":40,"h":40.41,"l":39.6,"c":40.28,"v":60300},{"d":"2013-05-24","o":39.98,"h":40.31,"l":39.72,"c":40.23,"v":63700},{"d":"2013-05-28","o":40.37,"h":40.89,"l":40.24,"c":40.27,"v":71900},{"d":"2013-05-29","o":40.6,"h":40.6,"l":39.62,"c":39.68,"v":90900},{"d":"2013-05-30","o":39.93,"h":40.23,"l":39.62,"c":39.62,"v":45900},{"d":"2013-05-31","o":39.6,"h":39.97,"l":39.5,"c":39.7,"v":58300},{"d":"2013-06-03","o":40,"h":40.57,"l":39.7,"c":40.36,"v":88100},{"d":"2013-06-04","o":40.7,"h":40.73,"l":39.74,"c":40.25,"v":95000},{"d":"2013-06-05","o":40.18,"h":40.35,"l":39.87,"c":40.24,"v":116500},{"d":"2013-06-06","o":40.41,"h":40.45,"l":40.01,"c":40.41,"v":233300},{"d":"2013-06-07","o":34.67,"h":34.67,"l":33.07,"c":33.48,"v":200400},{"d":"2013-06-10","o":33.35,"h":34.39,"l":33.26,"c":33.71,"v":151600},{"d":"2013-06-11","o":33.38,"h":33.91,"l":33.3,"c":33.34,"v":95900},{"d":"2013-06-12","o":33.41,"h":33.47,"l":32.93,"c":33.24,"v":93800},{"d":"2013-06-13","o":33.33,"h":33.83,"l":33.06,"c":33.7,"v":96400},{"d":"2013-06-14","o":33.61,"h":33.81,"l":33.34,"c":33.6,"v":67800},{"d":"2013-06-17","o":33.6,"h":33.92,"l":33.2,"c":33.49,"v":76000},{"d":"2013-06-18","o":33.45,"h":33.84,"l":33.28,"c":33.62,"v":58200},{"d":"2013-06-19","o":33.51,"h":33.8,"l":33.05,"c":33.2,"v":92700},{"d":"2013-06-20","o":33.03,"h":33.16,"l":32.3,"c":32.72,"v":58800},{"d":"2013-06-21","o":32.75,"h":33.23,"l":32.25,"c":33.03,"v":117900},{"d":"2013-06-24","o":32.87,"h":32.87,"l":32.45,"c":32.62,"v":118400},{"d":"2013-06-25","o":32.92,"h":33.58,"l":32.44,"c":33.47,"v":183400},{"d":"2013-06-26","o":33.78,"h":34.12,"l":33.51,"c":33.86,"v":181200},{"d":"2013-06-27","o":34.07,"h":34.56,"l":34.03,"c":34.52,"v":47300},{"d":"2013-06-28","o":34.73,"h":36.83,"l":34.73,"c":36.69,"v":198200},{"d":"2013-07-01","o":36.69,"h":37.4,"l":34.52,"c":34.71,"v":166600},{"d":"2013-07-02","o":34.86,"h":35.12,"l":34.22,"c":34.87,"v":75700},{"d":"2013-07-03","o":34.79,"h":34.81,"l":34.3,"c":34.64,"v":67100},{"d":"2013-07-05","o":34.77,"h":35.08,"l":34.29,"c":35.06,"v":34200},{"d":"2013-07-08","o":35.26,"h":35.7,"l":35.01,"c":35.04,"v":74700},{"d":"2013-07-09","o":35.15,"h":35.17,"l":34.8,"c":35,"v":46200},{"d":"2013-07-10","o":34.85,"h":34.98,"l":34.6,"c":34.97,"v":82100},{"d":"2013-07-11","o":35.14,"h":35.65,"l":35.09,"c":35.61,"v":56400},{"d":"2013-07-12","o":35.51,"h":35.89,"l":35.18,"c":35.81,"v":87400},{"d":"2013-07-15","o":38.09,"h":38.99,"l":37.81,"c":38.77,"v":405200},{"d":"2013-07-16","o":39.22,"h":40.71,"l":38.92,"c":39.69,"v":266400},{"d":"2013-07-17","o":39.52,"h":39.61,"l":39.03,"c":39.26,"v":93500},{"d":"2013-07-18","o":39.41,"h":40.33,"l":39.1,"c":40.11,"v":108600},{"d":"2013-07-19","o":40.25,"h":40.35,"l":39.62,"c":40.02,"v":84400},{"d":"2013-07-22","o":40,"h":41.21,"l":39.72,"c":40.97,"v":120600},{"d":"2013-07-23","o":41.24,"h":41.24,"l":40.63,"c":40.88,"v":72600},{"d":"2013-07-24","o":40.87,"h":40.97,"l":40.31,"c":40.39,"v":81900},{"d":"2013-07-25","o":40.17,"h":40.74,"l":40.05,"c":40.25,"v":72300},{"d":"2013-07-26","o":40.11,"h":40.31,"l":39.69,"c":39.7,"v":70900},{"d":"2013-07-29","o":39.97,"h":39.97,"l":39.36,"c":39.51,"v":131300},{"d":"2013-07-30","o":39.76,"h":39.86,"l":39.34,"c":39.37,"v":140600},{"d":"2013-07-31","o":39.2,"h":39.76,"l":39.04,"c":39.71,"v":163000},{"d":"2013-08-01","o":39.54,"h":40.72,"l":39.54,"c":40.32,"v":89400},{"d":"2013-08-02","o":40.38,"h":40.93,"l":39.6,"c":39.94,"v":118700},{"d":"2013-08-05","o":40.07,"h":42.57,"l":39.65,"c":42.09,"v":213600},{"d":"2013-08-06","o":42.37,"h":43.53,"l":42.12,"c":42.86,"v":190200},{"d":"2013-08-07","o":42.98,"h":43.37,"l":42.38,"c":42.87,"v":149200},{"d":"2013-08-08","o":42.65,"h":43.5,"l":42.62,"c":43.34,"v":132600},{"d":"2013-08-09","o":43.43,"h":44,"l":43.02,"c":43.7,"v":82000},{"d":"2013-08-12","o":43.33,"h":44.35,"l":43.33,"c":43.71,"v":109000},{"d":"2013-08-13","o":43.79,"h":43.88,"l":42.68,"c":43.73,"v":113900},{"d":"2013-08-14","o":43.76,"h":44.33,"l":43.2,"c":43.37,"v":170400},{"d":"2013-08-15","o":42.99,"h":43.2,"l":42.04,"c":42.54,"v":101700},{"d":"2013-08-16","o":42.67,"h":42.74,"l":42.15,"c":42.36,"v":108800},{"d":"2013-08-19","o":42.44,"h":42.75,"l":41.85,"c":42.44,"v":70300},{"d":"2013-08-20","o":42.53,"h":42.96,"l":42.29,"c":42.78,"v":69300},{"d":"2013-08-21","o":42.46,"h":43,"l":42.18,"c":42.69,"v":84900},{"d":"2013-08-22","o":42.67,"h":43.49,"l":42.46,"c":43.22,"v":65000},{"d":"2013-08-23","o":43.41,"h":43.79,"l":43,"c":43.56,"v":79300},{"d":"2013-08-26","o":43.49,"h":44.21,"l":43,"c":43.44,"v":63800},{"d":"2013-08-27","o":43.24,"h":43.33,"l":42.59,"c":42.76,"v":59300},{"d":"2013-08-28","o":42.77,"h":43.53,"l":42.62,"c":43.26,"v":99800},{"d":"2013-08-29","o":43.12,"h":43.95,"l":43.12,"c":43.72,"v":51000},{"d":"2013-08-30","o":43.49,"h":43.83,"l":42.49,"c":42.78,"v":71100},{"d":"2013-09-03","o":43.05,"h":43.5,"l":42.59,"c":42.9,"v":75600},{"d":"2013-09-04","o":42.84,"h":43.41,"l":42.81,"c":43.14,"v":58700},{"d":"2013-09-05","o":43.35,"h":43.84,"l":43.1,"c":43.56,"v":60200},{"d":"2013-09-06","o":43.82,"h":43.87,"l":42.82,"c":43.07,"v":62100},{"d":"2013-09-09","o":43.37,"h":44.71,"l":43.29,"c":44.56,"v":83000},{"d":"2013-09-10","o":44.63,"h":44.95,"l":44.4,"c":44.93,"v":81700},{"d":"2013-09-11","o":44.99,"h":45,"l":43.95,"c":44.45,"v":65000},{"d":"2013-09-12","o":44.5,"h":44.5,"l":43.64,"c":43.84,"v":35700},{"d":"2013-09-13","o":43.71,"h":44.43,"l":43.71,"c":44.2,"v":89400},{"d":"2013-09-16","o":43.98,"h":44.47,"l":41.93,"c":42.55,"v":267600},{"d":"2013-09-17","o":42.7,"h":43.14,"l":42.13,"c":43.01,"v":73800},{"d":"2013-09-18","o":43.07,"h":44.38,"l":42.84,"c":43.64,"v":115900},{"d":"2013-09-19","o":43.47,"h":43.7,"l":43.12,"c":43.24,"v":95300},{"d":"2013-09-20","o":43.41,"h":43.71,"l":42.92,"c":43.34,"v":197800},{"d":"2013-09-23","o":43.14,"h":45.91,"l":43.01,"c":45.82,"v":204700},{"d":"2013-09-24","o":45.62,"h":45.8,"l":44.83,"c":44.94,"v":90400},{"d":"2013-09-25","o":44.92,"h":45.85,"l":44.91,"c":45.67,"v":88200},{"d":"2013-09-26","o":45.49,"h":45.85,"l":45.31,"c":45.59,"v":61400},{"d":"2013-09-27","o":45.33,"h":45.91,"l":45.3,"c":45.73,"v":51300},{"d":"2013-09-30","o":45.1,"h":45.67,"l":44.75,"c":45.53,"v":99700},{"d":"2013-10-01","o":45.47,"h":45.9,"l":45.33,"c":45.83,"v":64900},{"d":"2013-10-02","o":45.4,"h":46.35,"l":45.16,"c":46.24,"v":76300},{"d":"2013-10-03","o":46.1,"h":46.37,"l":45.14,"c":45.48,"v":165900},{"d":"2013-10-04","o":45.72,"h":45.98,"l":45.3,"c":45.38,"v":76900},{"d":"2013-10-07","o":45,"h":45.31,"l":44.41,"c":44.99,"v":96500},{"d":"2013-10-08","o":45.08,"h":45.45,"l":43.67,"c":43.87,"v":148600},{"d":"2013-10-09","o":44.07,"h":44.37,"l":43.65,"c":43.87,"v":148600},{"d":"2013-10-10","o":44.24,"h":44.66,"l":43.99,"c":44.23,"v":220400},{"d":"2013-10-11","o":44.17,"h":45.49,"l":44.17,"c":45.14,"v":139100},{"d":"2013-10-14","o":45.07,"h":45.16,"l":43.98,"c":44.79,"v":178300},{"d":"2013-10-15","o":45.04,"h":45.26,"l":44.52,"c":44.77,"v":137900},{"d":"2013-10-16","o":45.05,"h":45.64,"l":44.84,"c":45.33,"v":45800},{"d":"2013-10-17","o":45.35,"h":46.34,"l":45.1,"c":46.03,"v":59800},{"d":"2013-10-18","o":45.09,"h":46.91,"l":44.96,"c":46.35,"v":78300},{"d":"2013-10-21","o":46.45,"h":46.8,"l":45.79,"c":46.13,"v":77500},{"d":"2013-10-22","o":46.39,"h":46.68,"l":46.07,"c":46.66,"v":74900},{"d":"2013-10-23","o":46.68,"h":46.68,"l":45.93,"c":46.43,"v":76100},{"d":"2013-10-24","o":46.6,"h":46.67,"l":46.13,"c":46.48,"v":50700},{"d":"2013-10-25","o":46.6,"h":47.91,"l":46.37,"c":47.8,"v":81900},{"d":"2013-10-28","o":47.8,"h":48.9,"l":47.49,"c":48.8,"v":147100},{"d":"2013-10-29","o":48.8,"h":48.98,"l":48.21,"c":48.48,"v":63000},{"d":"2013-10-30","o":48.35,"h":48.67,"l":47.65,"c":48.02,"v":100000},{"d":"2013-10-31","o":47.9,"h":48.69,"l":47.48,"c":48.4,"v":149100},{"d":"2013-11-01","o":47.28,"h":47.7,"l":46.46,"c":47.03,"v":191500},{"d":"2013-11-04","o":47.06,"h":47.27,"l":46.21,"c":46.69,"v":117000},{"d":"2013-11-05","o":46.44,"h":47.68,"l":46.44,"c":47.02,"v":189800},{"d":"2013-11-06","o":47.07,"h":47.71,"l":47.07,"c":47.43,"v":119700},{"d":"2013-11-07","o":47.5,"h":47.5,"l":45.34,"c":45.57,"v":92000},{"d":"2013-11-08","o":45.83,"h":45.98,"l":45,"c":45.75,"v":71400},{"d":"2013-11-11","o":45.87,"h":46.47,"l":45.46,"c":46.02,"v":74900},{"d":"2013-11-12","o":45.83,"h":46.02,"l":45.44,"c":45.64,"v":68500},{"d":"2013-11-13","o":45.41,"h":46.04,"l":45.03,"c":45.92,"v":63500},{"d":"2013-11-14","o":45.82,"h":46.06,"l":45.58,"c":45.79,"v":39200},{"d":"2013-11-15","o":46.04,"h":46.21,"l":45.64,"c":46.09,"v":44100},{"d":"2013-11-18","o":46.05,"h":46.44,"l":45.65,"c":45.79,"v":96700},{"d":"2013-11-19","o":45.98,"h":46.05,"l":44.85,"c":45.06,"v":73900},{"d":"2013-11-20","o":44.94,"h":45.96,"l":44.81,"c":44.99,"v":76200},{"d":"2013-11-21","o":45,"h":45.86,"l":44.9,"c":45.5,"v":38900},{"d":"2013-11-22","o":45.49,"h":45.65,"l":44.8,"c":45.38,"v":83900},{"d":"2013-11-25","o":45.5,"h":45.5,"l":44.5,"c":44.78,"v":57200},{"d":"2013-11-26","o":44.95,"h":45.23,"l":44.26,"c":44.42,"v":85100},{"d":"2013-11-27","o":44.41,"h":44.58,"l":43.97,"c":44.17,"v":34500},{"d":"2013-11-29","o":44.34,"h":44.73,"l":44.1,"c":44.37,"v":19200},{"d":"2013-12-02","o":44.23,"h":44.53,"l":43.41,"c":43.66,"v":59000},{"d":"2013-12-03","o":43.34,"h":43.54,"l":42.49,"c":43.12,"v":66400},{"d":"2013-12-04","o":43.25,"h":43.25,"l":42.29,"c":42.71,"v":55700},{"d":"2013-12-05","o":42.69,"h":42.83,"l":42.18,"c":42.26,"v":89600},{"d":"2013-12-06","o":42.57,"h":43.25,"l":42.5,"c":43.17,"v":82900},{"d":"2013-12-09","o":43.02,"h":43.72,"l":41.9,"c":42.12,"v":164500},{"d":"2013-12-10","o":42.3,"h":42.32,"l":40.86,"c":41.21,"v":114500},{"d":"2013-12-11","o":41.3,"h":41.36,"l":40.38,"c":40.6,"v":79300},{"d":"2013-12-12","o":40.45,"h":40.45,"l":39.47,"c":39.66,"v":101900},{"d":"2013-12-13","o":39.81,"h":40.53,"l":39.27,"c":40.37,"v":187700},{"d":"2013-12-16","o":40.55,"h":41.62,"l":40.48,"c":41.25,"v":139300},{"d":"2013-12-17","o":41.16,"h":42.03,"l":40.46,"c":41.06,"v":387800},{"d":"2013-12-18","o":41.06,"h":41.06,"l":39.82,"c":40.29,"v":125700},{"d":"2013-12-19","o":40.05,"h":40.78,"l":40.05,"c":40.33,"v":88100},{"d":"2013-12-20","o":40.48,"h":40.8,"l":40.19,"c":40.51,"v":89900},{"d":"2013-12-23","o":40.48,"h":41.41,"l":40.46,"c":41.28,"v":87200},{"d":"2013-12-24","o":41.22,"h":41.98,"l":41.22,"c":41.73,"v":38800},{"d":"2013-12-26","o":41.93,"h":42.32,"l":41.61,"c":42.01,"v":86000},{"d":"2013-12-27","o":42.12,"h":42.65,"l":42.02,"c":42.26,"v":59800},{"d":"2013-12-30","o":42.09,"h":42.43,"l":41.81,"c":41.85,"v":83600},{"d":"2013-12-31","o":41.87,"h":42.18,"l":41.5,"c":41.82,"v":67000},{"d":"2014-01-02","o":41.59,"h":41.73,"l":40.86,"c":41.19,"v":93200},{"d":"2014-01-03","o":41.31,"h":41.93,"l":41.19,"c":41.78,"v":81400},{"d":"2014-01-06","o":41.78,"h":42.5,"l":41.62,"c":42.25,"v":121800},{"d":"2014-01-07","o":42.29,"h":43.22,"l":42.29,"c":42.9,"v":71600},{"d":"2014-01-08","o":42.73,"h":42.95,"l":42.48,"c":42.92,"v":99200},{"d":"2014-01-09","o":42.83,"h":43.01,"l":42.39,"c":42.88,"v":120000},{"d":"2014-01-10","o":42.89,"h":43.36,"l":42.7,"c":42.98,"v":80500},{"d":"2014-01-13","o":42.72,"h":43.32,"l":42.61,"c":42.79,"v":65600},{"d":"2014-01-14","o":42.8,"h":43.69,"l":42.73,"c":43.4,"v":69400},{"d":"2014-01-15","o":43.39,"h":44.07,"l":43.09,"c":43.72,"v":69900},{"d":"2014-01-16","o":43.52,"h":44.22,"l":43.52,"c":44.06,"v":89200},{"d":"2014-01-17","o":44.02,"h":44.67,"l":43.8,"c":44.16,"v":115700},{"d":"2014-01-21","o":44.31,"h":44.43,"l":43.82,"c":44.3,"v":81300},{"d":"2014-01-22","o":44.27,"h":44.49,"l":43.95,"c":44.34,"v":90200},{"d":"2014-01-23","o":44.24,"h":44.34,"l":43.75,"c":44.18,"v":99800},{"d":"2014-01-24","o":43.92,"h":44.25,"l":43.32,"c":44.04,"v":139500},{"d":"2014-01-27","o":43.97,"h":44.31,"l":43.33,"c":43.74,"v":131300},{"d":"2014-01-28","o":43.7,"h":44.86,"l":43.28,"c":44.45,"v":123000},{"d":"2014-01-29","o":44.08,"h":44.26,"l":43.58,"c":44.03,"v":125900},{"d":"2014-01-30","o":44.26,"h":44.41,"l":43.55,"c":44.12,"v":159200},{"d":"2014-01-31","o":43.53,"h":44.66,"l":43.51,"c":44.29,"v":95900},{"d":"2014-02-03","o":44.15,"h":44.43,"l":42.76,"c":43.1,"v":225100},{"d":"2014-02-04","o":43.32,"h":43.33,"l":41.98,"c":42.13,"v":97000},{"d":"2014-02-05","o":41.94,"h":41.94,"l":41.24,"c":41.61,"v":127700},{"d":"2014-02-06","o":41.68,"h":42.06,"l":41.43,"c":42,"v":69300},{"d":"2014-02-07","o":42.21,"h":42.21,"l":41.59,"c":42.02,"v":71400},{"d":"2014-02-10","o":41.93,"h":42.18,"l":41.34,"c":41.92,"v":86700},{"d":"2014-02-11","o":42.05,"h":42.65,"l":41.74,"c":42.23,"v":156100},{"d":"2014-02-12","o":42.19,"h":42.36,"l":41.87,"c":42.13,"v":66100},{"d":"2014-02-13","o":41.81,"h":43.23,"l":41.81,"c":43.1,"v":84100},{"d":"2014-02-14","o":42.93,"h":43.13,"l":42.6,"c":42.78,"v":75600},{"d":"2014-02-18","o":42.77,"h":42.78,"l":41.48,"c":41.52,"v":147600},{"d":"2014-02-19","o":41.45,"h":41.53,"l":40.9,"c":41.05,"v":85100},{"d":"2014-02-20","o":40.97,"h":41.59,"l":40.85,"c":41.42,"v":47400},{"d":"2014-02-21","o":41.57,"h":41.85,"l":41.28,"c":41.48,"v":43300},{"d":"2014-02-24","o":41.51,"h":41.51,"l":40.74,"c":40.98,"v":49300},{"d":"2014-02-25","o":40.85,"h":41.1,"l":40.2,"c":40.71,"v":85200},{"d":"2014-02-26","o":40.64,"h":40.64,"l":36.06,"c":36.79,"v":466700},{"d":"2014-02-27","o":36.79,"h":39.42,"l":36.58,"c":37.52,"v":329300},{"d":"2014-02-28","o":37.43,"h":37.43,"l":35.93,"c":36.09,"v":283400},{"d":"2014-03-03","o":36.88,"h":40.84,"l":36.88,"c":39.5,"v":458000},{"d":"2014-03-04","o":39.71,"h":39.95,"l":39.28,"c":39.48,"v":158800},{"d":"2014-03-05","o":39.5,"h":39.7,"l":38.38,"c":38.55,"v":118300},{"d":"2014-03-06","o":38.71,"h":38.8,"l":38.17,"c":38.57,"v":109700},{"d":"2014-03-07","o":38.77,"h":38.78,"l":37.73,"c":38.03,"v":101600},{"d":"2014-03-10","o":38.03,"h":38.26,"l":37.53,"c":38.16,"v":98800},{"d":"2014-03-11","o":38.3,"h":38.49,"l":37.69,"c":38.01,"v":100400},{"d":"2014-03-12","o":37.85,"h":38.24,"l":37.77,"c":38,"v":90700},{"d":"2014-03-13","o":38.14,"h":38.2,"l":37.35,"c":37.77,"v":116800},{"d":"2014-03-14","o":37.61,"h":38,"l":37.61,"c":37.79,"v":76900},{"d":"2014-03-17","o":38.35,"h":38.62,"l":38.01,"c":38.51,"v":129300},{"d":"2014-03-18","o":38.46,"h":39.9,"l":38.46,"c":39.37,"v":91100},{"d":"2014-03-19","o":39.28,"h":39.79,"l":39.15,"c":39.19,"v":60800},{"d":"2014-03-20","o":39.14,"h":41.22,"l":39.05,"c":40.49,"v":117200},{"d":"2014-03-21","o":40.84,"h":41.3,"l":40.27,"c":41.3,"v":233900},{"d":"2014-03-24","o":41.31,"h":41.43,"l":40.33,"c":40.82,"v":110000},{"d":"2014-03-25","o":40.71,"h":41,"l":39.81,"c":39.93,"v":97000},{"d":"2014-03-26","o":40.15,"h":40.42,"l":39.75,"c":40.07,"v":79100},{"d":"2014-03-27","o":40.22,"h":40.9,"l":39.85,"c":40.02,"v":108300},{"d":"2014-03-28","o":39.94,"h":40.9,"l":39.94,"c":40.7,"v":102100},{"d":"2014-03-31","o":40.73,"h":41.15,"l":40.54,"c":41.01,"v":84700},{"d":"2014-04-01","o":40.79,"h":41.67,"l":40.09,"c":41.22,"v":148700},{"d":"2014-04-02","o":40.97,"h":41.81,"l":40.64,"c":41.59,"v":116000},{"d":"2014-04-03","o":41.24,"h":41.86,"l":41.01,"c":41.74,"v":115300},{"d":"2014-04-04","o":41.73,"h":41.87,"l":41.35,"c":41.67,"v":117000},{"d":"2014-04-07","o":41.48,"h":41.56,"l":40.66,"c":41.39,"v":160700},{"d":"2014-04-08","o":41.29,"h":42.92,"l":41.21,"c":42.77,"v":158000},{"d":"2014-04-09","o":42.6,"h":42.73,"l":41.88,"c":42.32,"v":94900},{"d":"2014-04-10","o":42.16,"h":42.8,"l":40.86,"c":41.18,"v":114900},{"d":"2014-04-11","o":41.12,"h":41.25,"l":40.35,"c":40.68,"v":102700},{"d":"2014-04-14","o":40.8,"h":41.25,"l":40.36,"c":40.63,"v":105000},{"d":"2014-04-15","o":40.68,"h":41.03,"l":40.08,"c":40.8,"v":143300},{"d":"2014-04-16","o":40.83,"h":41.1,"l":39.97,"c":40.61,"v":109000},{"d":"2014-04-17","o":40.69,"h":41.46,"l":40.31,"c":40.85,"v":130500},{"d":"2014-04-21","o":40.61,"h":40.8,"l":40.17,"c":40.48,"v":131800},{"d":"2014-04-22","o":40.33,"h":41.49,"l":40.17,"c":41.38,"v":121300},{"d":"2014-04-23","o":41.21,"h":41.43,"l":40.86,"c":40.98,"v":79700},{"d":"2014-04-24","o":41.06,"h":41.06,"l":40.19,"c":40.63,"v":141300},{"d":"2014-04-25","o":40.5,"h":40.65,"l":39.68,"c":39.91,"v":92100},{"d":"2014-04-28","o":39.86,"h":40.71,"l":39.55,"c":40.48,"v":130900},{"d":"2014-04-29","o":40.5,"h":41.25,"l":40.01,"c":40.06,"v":93200},{"d":"2014-04-30","o":39.91,"h":41.72,"l":39.91,"c":41.54,"v":133300},{"d":"2014-05-01","o":41.41,"h":42.2,"l":41.21,"c":41.98,"v":130700},{"d":"2014-05-02","o":41.11,"h":43.5,"l":41.11,"c":41.8,"v":131700},{"d":"2014-05-05","o":41.34,"h":42.36,"l":40.7,"c":42.1,"v":172700},{"d":"2014-05-06","o":41.76,"h":42.22,"l":41.48,"c":41.7,"v":120200},{"d":"2014-05-07","o":41.69,"h":42.61,"l":41.66,"c":42.44,"v":108300},{"d":"2014-05-08","o":42.27,"h":42.75,"l":41.63,"c":41.8,"v":51800},{"d":"2014-05-09","o":41.82,"h":41.89,"l":41.36,"c":41.58,"v":62000},{"d":"2014-05-12","o":41.62,"h":42.45,"l":41.62,"c":42.35,"v":44900},{"d":"2014-05-13","o":42.43,"h":42.43,"l":41.57,"c":41.76,"v":54800},{"d":"2014-05-14","o":41.63,"h":42.02,"l":41.42,"c":41.7,"v":69400},{"d":"2014-05-15","o":41.69,"h":41.69,"l":40.98,"c":41.43,"v":93000},{"d":"2014-05-16","o":41.5,"h":41.62,"l":40.93,"c":41.22,"v":59900},{"d":"2014-05-19","o":40.99,"h":41.45,"l":40.95,"c":41.3,"v":55600},{"d":"2014-05-20","o":41.1,"h":41.5,"l":40.31,"c":40.45,"v":74800},{"d":"2014-05-21","o":40.46,"h":40.93,"l":40.07,"c":40.33,"v":57600},{"d":"2014-05-22","o":40.45,"h":41.14,"l":40.28,"c":40.69,"v":50600},{"d":"2014-05-23","o":40.83,"h":41.36,"l":40.69,"c":41.32,"v":55400},{"d":"2014-05-27","o":41.42,"h":41.55,"l":40.8,"c":41.26,"v":41400},{"d":"2014-05-28","o":41.02,"h":41.38,"l":40.59,"c":40.96,"v":70300},{"d":"2014-05-29","o":40.89,"h":41.99,"l":40.89,"c":41.79,"v":59400},{"d":"2014-05-30","o":41.81,"h":43.2,"l":41.81,"c":42.95,"v":167400},{"d":"2014-06-02","o":42.82,"h":43.08,"l":41.48,"c":41.74,"v":80600},{"d":"2014-06-03","o":41.7,"h":42.33,"l":41.56,"c":41.97,"v":60200},{"d":"2014-06-04","o":42.08,"h":42.28,"l":41.21,"c":41.25,"v":82500},{"d":"2014-06-05","o":41.34,"h":41.59,"l":40.94,"c":41.43,"v":38000},{"d":"2014-06-06","o":41.39,"h":41.89,"l":41.06,"c":41.14,"v":48400},{"d":"2014-06-09","o":41.24,"h":41.36,"l":40.79,"c":41.34,"v":65400},{"d":"2014-06-10","o":41.34,"h":41.51,"l":40.46,"c":40.96,"v":51100},{"d":"2014-06-11","o":40.89,"h":41.1,"l":40.06,"c":40.55,"v":58400},{"d":"2014-06-12","o":40.6,"h":40.6,"l":39.39,"c":39.59,"v":42800},{"d":"2014-06-13","o":39.48,"h":39.8,"l":39.41,"c":39.66,"v":44100},{"d":"2014-06-16","o":39.32,"h":39.62,"l":38.33,"c":39.61,"v":209500},{"d":"2014-06-17","o":39.63,"h":39.95,"l":39.21,"c":39.66,"v":64300},{"d":"2014-06-18","o":39.54,"h":40.97,"l":39.54,"c":40.62,"v":107900},{"d":"2014-06-19","o":40.6,"h":40.81,"l":39.67,"c":40.02,"v":104400},{"d":"2014-06-20","o":40.28,"h":40.28,"l":38.78,"c":39.53,"v":311300},{"d":"2014-06-23","o":39.58,"h":39.84,"l":39.22,"c":39.62,"v":95700},{"d":"2014-06-24","o":39.71,"h":40.12,"l":39.52,"c":39.67,"v":108800},{"d":"2014-06-25","o":39.8,"h":40.3,"l":39.52,"c":39.88,"v":69900},{"d":"2014-06-26","o":40.01,"h":40.3,"l":39.54,"c":40.09,"v":66300},{"d":"2014-06-27","o":40.02,"h":40.48,"l":39.82,"c":40.1,"v":152600},{"d":"2014-06-30","o":40.17,"h":40.91,"l":40.15,"c":40.8,"v":141700},{"d":"2014-07-01","o":40.75,"h":40.85,"l":40.1,"c":40.23,"v":99100},{"d":"2014-07-02","o":40.18,"h":41.36,"l":40.09,"c":41.06,"v":129400},{"d":"2014-07-03","o":41.26,"h":42,"l":41.23,"c":41.97,"v":165300},{"d":"2014-07-07","o":41.74,"h":41.97,"l":41.33,"c":41.95,"v":105600},{"d":"2014-07-08","o":41.82,"h":41.82,"l":40.57,"c":40.72,"v":100100},{"d":"2014-07-09","o":40.7,"h":40.81,"l":40.06,"c":40.19,"v":79300},{"d":"2014-07-10","o":39.79,"h":40.51,"l":39.79,"c":40.35,"v":65000},{"d":"2014-07-11","o":41.32,"h":41.32,"l":40.04,"c":40.07,"v":66800},{"d":"2014-07-14","o":40.28,"h":40.54,"l":40.09,"c":40.19,"v":54300},{"d":"2014-07-15","o":40.16,"h":40.32,"l":39.55,"c":40.06,"v":64400},{"d":"2014-07-16","o":40.24,"h":40.67,"l":39.85,"c":40.41,"v":79700},{"d":"2014-07-17","o":40.3,"h":40.46,"l":39.71,"c":39.82,"v":75100},{"d":"2014-07-18","o":39.78,"h":40.05,"l":39.41,"c":39.82,"v":93800},{"d":"2014-07-21","o":39.62,"h":39.62,"l":37.66,"c":38.37,"v":198800},{"d":"2014-07-22","o":38.33,"h":38.66,"l":37.98,"c":38.14,"v":117100},{"d":"2014-07-23","o":38,"h":38.88,"l":37.92,"c":38.82,"v":90800},{"d":"2014-07-24","o":38.77,"h":39.02,"l":38.54,"c":38.76,"v":81400},{"d":"2014-07-25","o":38.77,"h":38.77,"l":38.2,"c":38.35,"v":67100},{"d":"2014-07-28","o":38.37,"h":38.84,"l":38.15,"c":38.79,"v":90400},{"d":"2014-07-29","o":39.35,"h":40.6,"l":38.71,"c":40.19,"v":164600},{"d":"2014-07-30","o":40.37,"h":40.46,"l":39.39,"c":39.52,"v":79800},{"d":"2014-07-31","o":39.2,"h":39.22,"l":38.43,"c":39.09,"v":123500},{"d":"2014-08-01","o":38,"h":38.13,"l":35.83,"c":37.49,"v":331800},{"d":"2014-08-04","o":37.47,"h":37.47,"l":33.17,"c":33.61,"v":628700},{"d":"2014-08-05","o":34.31,"h":39.72,"l":34.31,"c":39.1,"v":630600},{"d":"2014-08-06","o":38.69,"h":38.69,"l":36.12,"c":36.47,"v":344900},{"d":"2014-08-07","o":36.47,"h":37.1,"l":36.23,"c":36.81,"v":182300},{"d":"2014-08-08","o":37.07,"h":37.07,"l":35.65,"c":36.35,"v":131800},{"d":"2014-08-11","o":36.33,"h":36.77,"l":36.17,"c":36.39,"v":109900},{"d":"2014-08-12","o":36.46,"h":37.93,"l":36.09,"c":37.37,"v":172400},{"d":"2014-08-13","o":37.64,"h":37.64,"l":37.01,"c":37.32,"v":110400},{"d":"2014-08-14","o":37.34,"h":37.86,"l":37.3,"c":37.76,"v":158000},{"d":"2014-08-15","o":37.91,"h":38.07,"l":37.05,"c":37.42,"v":83400},{"d":"2014-08-18","o":37.52,"h":37.67,"l":37.23,"c":37.46,"v":57000},{"d":"2014-08-19","o":37.47,"h":37.58,"l":37.2,"c":37.28,"v":62300},{"d":"2014-08-20","o":37.26,"h":37.62,"l":37.08,"c":37.6,"v":124100},{"d":"2014-08-21","o":37.6,"h":37.6,"l":36.97,"c":37.12,"v":94900},{"d":"2014-08-22","o":37.12,"h":37.6,"l":37.05,"c":37.6,"v":52600},{"d":"2014-08-25","o":37.6,"h":37.78,"l":36.97,"c":37.19,"v":97700},{"d":"2014-08-26","o":37.2,"h":37.44,"l":36.68,"c":37.29,"v":121200},{"d":"2014-08-27","o":37.05,"h":37.77,"l":37.05,"c":37.64,"v":112400},{"d":"2014-08-28","o":37.4,"h":37.5,"l":37.03,"c":37.15,"v":67000},{"d":"2014-08-29","o":37.01,"h":37.98,"l":36.78,"c":37.72,"v":74300},{"d":"2014-09-02","o":37.78,"h":38,"l":37.23,"c":37.87,"v":95100},{"d":"2014-09-03","o":37.99,"h":38.52,"l":37.67,"c":38.03,"v":84400},{"d":"2014-09-04","o":37.93,"h":38.48,"l":37.74,"c":38.01,"v":104700},{"d":"2014-09-05","o":38.07,"h":38.82,"l":38.07,"c":38.68,"v":50800},{"d":"2014-09-08","o":38.63,"h":38.85,"l":38.34,"c":38.73,"v":158400},{"d":"2014-09-09","o":38.51,"h":38.82,"l":37.63,"c":37.92,"v":352700},{"d":"2014-09-10","o":38.01,"h":38.05,"l":36.96,"c":37.66,"v":134800},{"d":"2014-09-11","o":37.53,"h":38.71,"l":37.43,"c":38.5,"v":66900},{"d":"2014-09-12","o":38.5,"h":38.64,"l":37.72,"c":38.27,"v":140600},{"d":"2014-09-15","o":37.66,"h":38.43,"l":37.3,"c":37.66,"v":169800},{"d":"2014-09-16","o":37.5,"h":38.14,"l":37.04,"c":37.24,"v":112200},{"d":"2014-09-17","o":37.25,"h":37.63,"l":37.11,"c":37.33,"v":65000},{"d":"2014-09-18","o":37.63,"h":37.77,"l":37.02,"c":37.1,"v":62600},{"d":"2014-09-19","o":37.02,"h":37.25,"l":36.23,"c":36.66,"v":128900},{"d":"2014-09-22","o":36.79,"h":36.79,"l":36.11,"c":36.26,"v":119600},{"d":"2014-09-23","o":36.94,"h":36.94,"l":35.85,"c":35.93,"v":133400},{"d":"2014-09-24","o":35.99,"h":36.47,"l":35.62,"c":36.22,"v":119600},{"d":"2014-09-25","o":36.15,"h":36.37,"l":35.27,"c":35.52,"v":80500},{"d":"2014-09-26","o":35.38,"h":35.57,"l":35.06,"c":35.4,"v":56600},{"d":"2014-09-29","o":35.28,"h":35.39,"l":34.44,"c":34.71,"v":93400},{"d":"2014-09-30","o":34.78,"h":35.62,"l":34.35,"c":35.48,"v":136900},{"d":"2014-10-01","o":35.38,"h":35.38,"l":34.04,"c":34.12,"v":84900},{"d":"2014-10-02","o":33.94,"h":34.31,"l":33.02,"c":33.59,"v":197500},{"d":"2014-10-03","o":33.67,"h":34.09,"l":33.62,"c":33.96,"v":199600},{"d":"2014-10-06","o":34.09,"h":34.92,"l":33.96,"c":34.55,"v":76700},{"d":"2014-10-07","o":34.5,"h":35.12,"l":34.28,"c":34.61,"v":80700},{"d":"2014-10-08","o":34.37,"h":34.91,"l":33.93,"c":34.58,"v":50900},{"d":"2014-10-09","o":34.46,"h":34.6,"l":33.06,"c":33.08,"v":74700},{"d":"2014-10-10","o":32.95,"h":33.38,"l":31.82,"c":31.93,"v":103600},{"d":"2014-10-13","o":31.87,"h":32.64,"l":31.79,"c":32.06,"v":70700},{"d":"2014-10-14","o":32.17,"h":32.9,"l":32.06,"c":32.49,"v":134800},{"d":"2014-10-15","o":32.24,"h":33.59,"l":31.86,"c":33.58,"v":115500},{"d":"2014-10-16","o":33.31,"h":34.29,"l":33,"c":34.07,"v":107300},{"d":"2014-10-17","o":34.25,"h":34.42,"l":33.19,"c":33.61,"v":60300},{"d":"2014-10-20","o":33.6,"h":34.4,"l":33.6,"c":34.39,"v":73100},{"d":"2014-10-21","o":34.51,"h":35.27,"l":34.44,"c":35.04,"v":54700},{"d":"2014-10-22","o":35.17,"h":35.46,"l":34.81,"c":35.06,"v":63300},{"d":"2014-10-23","o":35.17,"h":35.56,"l":34.53,"c":35.2,"v":69400},{"d":"2014-10-24","o":35.31,"h":35.48,"l":34.86,"c":35.28,"v":64900},{"d":"2014-10-27","o":35.26,"h":35.74,"l":35,"c":35.6,"v":43200},{"d":"2014-10-28","o":35.56,"h":36.14,"l":35.5,"c":36.08,"v":54400},{"d":"2014-10-29","o":36.07,"h":36.32,"l":35.68,"c":36.05,"v":52900},{"d":"2014-10-30","o":35.82,"h":36.25,"l":35.56,"c":35.96,"v":70200},{"d":"2014-10-31","o":36.11,"h":36.98,"l":35.33,"c":36.42,"v":148500},{"d":"2014-11-03","o":36.43,"h":37.66,"l":36.38,"c":37.09,"v":111300},{"d":"2014-11-04","o":36.96,"h":38.32,"l":36.89,"c":38.03,"v":126500},{"d":"2014-11-05","o":38.24,"h":38.26,"l":37.54,"c":37.86,"v":128000},{"d":"2014-11-06","o":37.83,"h":38.06,"l":37.26,"c":37.89,"v":85100},{"d":"2014-11-07","o":37.69,"h":39.44,"l":37.56,"c":39.32,"v":96500},{"d":"2014-11-10","o":39.23,"h":39.67,"l":38.69,"c":38.89,"v":109000},{"d":"2014-11-11","o":39.02,"h":39.14,"l":38.62,"c":38.8,"v":50600},{"d":"2014-11-12","o":38.71,"h":39.72,"l":38.71,"c":39.07,"v":116300},{"d":"2014-11-13","o":39.17,"h":39.3,"l":38,"c":38.05,"v":58300},{"d":"2014-11-14","o":38.17,"h":38.64,"l":38.01,"c":38.5,"v":88900},{"d":"2014-11-17","o":38.22,"h":38.47,"l":37.77,"c":38.16,"v":65000},{"d":"2014-11-18","o":38.29,"h":38.29,"l":37.54,"c":37.63,"v":59500},{"d":"2014-11-19","o":37.52,"h":37.52,"l":36.52,"c":36.71,"v":53800},{"d":"2014-11-20","o":36.66,"h":37.05,"l":36.62,"c":36.93,"v":39600},{"d":"2014-11-21","o":37,"h":37.62,"l":37,"c":37.34,"v":37200},{"d":"2014-11-24","o":37.54,"h":37.87,"l":37.12,"c":37.85,"v":60300},{"d":"2014-11-25","o":37.66,"h":37.66,"l":36.94,"c":37.42,"v":108000},{"d":"2014-11-26","o":37.42,"h":37.99,"l":37.32,"c":37.96,"v":79800},{"d":"2014-11-28","o":37.82,"h":38.52,"l":37.71,"c":38.49,"v":58200},{"d":"2014-12-01","o":38.33,"h":38.71,"l":37.9,"c":38.5,"v":152300},{"d":"2014-12-02","o":38.37,"h":38.95,"l":37.73,"c":37.96,"v":103300},{"d":"2014-12-03","o":37.85,"h":38.41,"l":37.58,"c":38.09,"v":65100},{"d":"2014-12-04","o":37.94,"h":38.09,"l":37.65,"c":38.06,"v":51500},{"d":"2014-12-05","o":38.07,"h":38.4,"l":38.07,"c":38.22,"v":76500},{"d":"2014-12-08","o":38.21,"h":38.61,"l":37.8,"c":38.23,"v":37800},{"d":"2014-12-09","o":37.93,"h":38.26,"l":37.5,"c":37.96,"v":75400},{"d":"2014-12-10","o":37.96,"h":38.03,"l":36.4,"c":36.56,"v":108700},{"d":"2014-12-11","o":36.66,"h":37.28,"l":35.91,"c":36.31,"v":81400},{"d":"2014-12-12","o":36.05,"h":36.27,"l":35.5,"c":35.87,"v":46200},{"d":"2014-12-15","o":35.92,"h":36.17,"l":34.79,"c":35,"v":86800},{"d":"2014-12-16","o":35,"h":35.91,"l":34.76,"c":35.58,"v":37500},{"d":"2014-12-17","o":35.51,"h":36.91,"l":35.45,"c":36.6,"v":67900},{"d":"2014-12-18","o":36.91,"h":37.87,"l":36.6,"c":37.71,"v":62800},{"d":"2014-12-19","o":37.66,"h":38.45,"l":37.43,"c":37.9,"v":217700},{"d":"2014-12-22","o":37.92,"h":38.46,"l":37.92,"c":38.42,"v":33800},{"d":"2014-12-23","o":38.25,"h":38.76,"l":38,"c":38.07,"v":41600},{"d":"2014-12-24","o":38.08,"h":38.11,"l":37.3,"c":37.47,"v":45800},{"d":"2014-12-26","o":37.52,"h":38.41,"l":37.5,"c":38.14,"v":38100},{"d":"2014-12-29","o":38.05,"h":40.61,"l":38.05,"c":40.52,"v":197200},{"d":"2014-12-30","o":40.25,"h":40.92,"l":39.76,"c":40.65,"v":96600},{"d":"2014-12-31","o":40.71,"h":40.8,"l":39.53,"c":39.83,"v":89400},{"d":"2015-01-02","o":40.16,"h":40.19,"l":39.61,"c":39.8,"v":70300},{"d":"2015-01-05","o":39.23,"h":39.23,"l":34.78,"c":35.67,"v":541000},{"d":"2015-01-06","o":35.74,"h":36.62,"l":34.71,"c":35.4,"v":855400},{"d":"2015-01-07","o":35.8,"h":36.34,"l":35.46,"c":36.13,"v":166000},{"d":"2015-01-08","o":36.3,"h":36.36,"l":35.37,"c":35.72,"v":161700},{"d":"2015-01-09","o":35.59,"h":35.96,"l":35.22,"c":35.5,"v":102200},{"d":"2015-01-12","o":35.27,"h":36.33,"l":34.94,"c":36.15,"v":144400},{"d":"2015-01-13","o":36.47,"h":36.91,"l":35.86,"c":36.46,"v":75100},{"d":"2015-01-14","o":36.15,"h":36.31,"l":35.15,"c":35.57,"v":82500},{"d":"2015-01-15","o":35.55,"h":35.67,"l":34.88,"c":34.94,"v":103800},{"d":"2015-01-16","o":34.86,"h":35.88,"l":34.83,"c":35.64,"v":77100},{"d":"2015-01-20","o":35.59,"h":35.78,"l":35.08,"c":35.64,"v":71600},{"d":"2015-01-21","o":35.63,"h":35.7,"l":34.96,"c":35.4,"v":56500},{"d":"2015-01-22","o":35.5,"h":35.81,"l":34.96,"c":35.76,"v":63900},{"d":"2015-01-23","o":35.57,"h":35.95,"l":35.22,"c":35.27,"v":43600},{"d":"2015-01-26","o":35.31,"h":36.32,"l":34.84,"c":36.28,"v":91400},{"d":"2015-01-27","o":35.91,"h":36.05,"l":35.11,"c":35.19,"v":86500},{"d":"2015-01-28","o":35.53,"h":35.53,"l":34.77,"c":34.79,"v":50800},{"d":"2015-01-29","o":34.69,"h":34.97,"l":34.1,"c":34.79,"v":105500},{"d":"2015-01-30","o":34.48,"h":35.17,"l":34.25,"c":34.79,"v":126600},{"d":"2015-02-02","o":34.95,"h":35.66,"l":34.56,"c":35.3,"v":115200},{"d":"2015-02-03","o":35.48,"h":36.74,"l":35.34,"c":36.62,"v":158500},{"d":"2015-02-04","o":36.39,"h":36.94,"l":36.17,"c":36.18,"v":75900},{"d":"2015-02-05","o":36.41,"h":37.52,"l":36.38,"c":37.4,"v":57800},{"d":"2015-02-06","o":37.5,"h":37.94,"l":37.28,"c":37.48,"v":70100},{"d":"2015-02-09","o":37.41,"h":37.97,"l":37.37,"c":37.6,"v":74800},{"d":"2015-02-10","o":37.81,"h":38.05,"l":37.38,"c":38.02,"v":41900},{"d":"2015-02-11","o":38.04,"h":38.32,"l":37.66,"c":38.27,"v":92800},{"d":"2015-02-12","o":38.43,"h":38.62,"l":38.35,"c":38.43,"v":41800},{"d":"2015-02-13","o":38.46,"h":38.75,"l":38.17,"c":38.53,"v":56000},{"d":"2015-02-17","o":38.26,"h":38.71,"l":37.53,"c":37.89,"v":82300},{"d":"2015-02-18","o":37.76,"h":37.89,"l":37.19,"c":37.48,"v":86300},{"d":"2015-02-19","o":37.37,"h":37.73,"l":37,"c":37.19,"v":56500},{"d":"2015-02-20","o":36.96,"h":37.18,"l":36.47,"c":37.13,"v":49500},{"d":"2015-02-23","o":36.86,"h":36.91,"l":36.15,"c":36.68,"v":63600},{"d":"2015-02-24","o":36.5,"h":37.21,"l":36.35,"c":37.09,"v":56700},{"d":"2015-02-25","o":37.72,"h":40,"l":37.58,"c":39.94,"v":156200},{"d":"2015-02-26","o":39.72,"h":40,"l":36.79,"c":37.47,"v":209600},{"d":"2015-02-27","o":37.26,"h":38.05,"l":37.25,"c":37.93,"v":111300},{"d":"2015-03-02","o":37.73,"h":37.93,"l":37.33,"c":37.74,"v":80600},{"d":"2015-03-03","o":37.78,"h":37.88,"l":36.92,"c":37.03,"v":62600},{"d":"2015-03-04","o":36.8,"h":37.07,"l":36.27,"c":36.44,"v":81300},{"d":"2015-03-05","o":36.21,"h":36.91,"l":35.62,"c":36.57,"v":89700},{"d":"2015-03-06","o":36.38,"h":36.5,"l":36,"c":36.19,"v":72200},{"d":"2015-03-09","o":36.4,"h":36.46,"l":36,"c":36.23,"v":67900},{"d":"2015-03-10","o":36.13,"h":36.26,"l":35.15,"c":35.36,"v":38000},{"d":"2015-03-11","o":35.35,"h":35.67,"l":34.9,"c":35.6,"v":55300},{"d":"2015-03-12","o":35.73,"h":36.11,"l":35.5,"c":35.96,"v":44500},{"d":"2015-03-13","o":35.88,"h":36.03,"l":35.35,"c":35.9,"v":38800},{"d":"2015-03-16","o":36.15,"h":37.09,"l":35.8,"c":36.92,"v":115500},{"d":"2015-03-17","o":36.86,"h":37.31,"l":36.37,"c":37.24,"v":87000},{"d":"2015-03-18","o":36.95,"h":37.63,"l":36.87,"c":37.39,"v":73700},{"d":"2015-03-19","o":37.36,"h":37.64,"l":37.05,"c":37.19,"v":80600},{"d":"2015-03-20","o":37.32,"h":38.09,"l":37.32,"c":37.75,"v":267700},{"d":"2015-03-23","o":37.75,"h":38.2,"l":37.56,"c":37.91,"v":233300},{"d":"2015-03-24","o":37.61,"h":37.75,"l":36.45,"c":36.57,"v":72700},{"d":"2015-03-25","o":36.65,"h":36.66,"l":35.52,"c":35.56,"v":64900},{"d":"2015-03-26","o":35.4,"h":35.59,"l":35.08,"c":35.48,"v":75500},{"d":"2015-03-27","o":35.54,"h":35.63,"l":35.19,"c":35.52,"v":41200},{"d":"2015-03-30","o":35.58,"h":35.83,"l":35.42,"c":35.6,"v":49900},{"d":"2015-03-31","o":35.42,"h":35.86,"l":35.32,"c":35.72,"v":126700},{"d":"2015-04-01","o":35.98,"h":37.17,"l":35.78,"c":36.42,"v":132200},{"d":"2015-04-02","o":36.22,"h":37.93,"l":36.14,"c":37.39,"v":134500},{"d":"2015-04-06","o":37.01,"h":37.85,"l":37.01,"c":37.37,"v":103000},{"d":"2015-04-07","o":37.15,"h":37.84,"l":37.15,"c":37.47,"v":88600},{"d":"2015-04-08","o":37.45,"h":37.77,"l":37.12,"c":37.55,"v":68000},{"d":"2015-04-09","o":37.29,"h":37.97,"l":37.28,"c":37.63,"v":108000},{"d":"2015-04-10","o":37.72,"h":38.23,"l":37.38,"c":37.47,"v":69100},{"d":"2015-04-13","o":37.34,"h":37.8,"l":37.02,"c":37.06,"v":81900},{"d":"2015-04-14","o":37.04,"h":37.85,"l":36.81,"c":37.76,"v":109300},{"d":"2015-04-15","o":37.92,"h":38.05,"l":37.26,"c":37.5,"v":91800},{"d":"2015-04-16","o":37.44,"h":37.61,"l":36.98,"c":37.19,"v":55900},{"d":"2015-04-17","o":37,"h":37.16,"l":36.49,"c":36.7,"v":73700},{"d":"2015-04-20","o":36.84,"h":37.33,"l":36.7,"c":37.04,"v":53600},{"d":"2015-04-21","o":36.97,"h":37.46,"l":36.96,"c":37.13,"v":71000},{"d":"2015-04-22","o":37.09,"h":37.87,"l":37,"c":37.68,"v":82200},{"d":"2015-04-23","o":37.37,"h":38.4,"l":37.37,"c":37.81,"v":124900},{"d":"2015-04-24","o":37.58,"h":38,"l":37.42,"c":37.93,"v":88100},{"d":"2015-04-27","o":37.76,"h":38.3,"l":37.7,"c":37.9,"v":110200},{"d":"2015-04-28","o":37.73,"h":38.23,"l":37.73,"c":38.06,"v":129900},{"d":"2015-04-29","o":37.79,"h":38.11,"l":37.52,"c":37.55,"v":122400},{"d":"2015-04-30","o":37.59,"h":37.59,"l":36.81,"c":36.93,"v":109900},{"d":"2015-05-01","o":38.53,"h":38.86,"l":37.72,"c":37.99,"v":270900},{"d":"2015-05-04","o":37.99,"h":38.45,"l":37.76,"c":38.33,"v":274100},{"d":"2015-05-05","o":38.17,"h":38.91,"l":38.17,"c":38.8,"v":236400},{"d":"2015-05-06","o":38.78,"h":39.09,"l":38.24,"c":38.47,"v":281600},{"d":"2015-05-07","o":38.22,"h":39.62,"l":38.22,"c":39.16,"v":166300},{"d":"2015-05-08","o":39.5,"h":39.5,"l":38.8,"c":39.02,"v":125500},{"d":"2015-05-11","o":38.89,"h":39.08,"l":38.5,"c":38.88,"v":85200},{"d":"2015-05-12","o":38.8,"h":39.71,"l":38.6,"c":39.6,"v":115800},{"d":"2015-05-13","o":39.61,"h":39.72,"l":39.31,"c":39.39,"v":80000},{"d":"2015-05-14","o":39.31,"h":39.6,"l":39.12,"c":39.12,"v":47300},{"d":"2015-05-15","o":39.03,"h":39.77,"l":39.03,"c":39.69,"v":73600},{"d":"2015-05-18","o":39.74,"h":39.81,"l":39.32,"c":39.4,"v":42200},{"d":"2015-05-19","o":39.49,"h":39.49,"l":37.89,"c":38.34,"v":66600},{"d":"2015-05-20","o":38.32,"h":38.95,"l":38,"c":38.86,"v":85900},{"d":"2015-05-21","o":38.75,"h":39.2,"l":38.66,"c":38.83,"v":50600},{"d":"2015-05-22","o":39.24,"h":39.24,"l":38.24,"c":38.65,"v":126700},{"d":"2015-05-26","o":38.38,"h":39.06,"l":38.23,"c":38.99,"v":86700},{"d":"2015-05-27","o":39.07,"h":39.9,"l":38.88,"c":39.76,"v":70900},{"d":"2015-05-28","o":39.62,"h":39.67,"l":38.85,"c":39,"v":145100},{"d":"2015-05-29","o":38.92,"h":39.18,"l":37.92,"c":39.1,"v":231200},{"d":"2015-06-01","o":39.03,"h":39.2,"l":38.25,"c":38.48,"v":105900},{"d":"2015-06-02","o":38.3,"h":38.87,"l":38.3,"c":38.79,"v":61700},{"d":"2015-06-03","o":38.88,"h":39.39,"l":38.58,"c":39.16,"v":57500},{"d":"2015-06-04","o":39,"h":39.46,"l":38.9,"c":39.06,"v":65200},{"d":"2015-06-05","o":39.07,"h":39.16,"l":38.3,"c":39.11,"v":63100},{"d":"2015-06-08","o":39,"h":39.24,"l":38.67,"c":38.88,"v":27900},{"d":"2015-06-09","o":38.81,"h":38.82,"l":38.33,"c":38.65,"v":82400},{"d":"2015-06-10","o":38.71,"h":39.5,"l":38.71,"c":39.01,"v":64300},{"d":"2015-06-11","o":38.96,"h":39.42,"l":38.96,"c":39.2,"v":69100},{"d":"2015-06-12","o":38.93,"h":39.34,"l":38.55,"c":38.73,"v":120000},{"d":"2015-06-15","o":38.26,"h":38.57,"l":37.68,"c":37.77,"v":63000},{"d":"2015-06-16","o":37.66,"h":37.88,"l":37.38,"c":37.52,"v":69600},{"d":"2015-06-17","o":37.47,"h":37.81,"l":37.34,"c":37.62,"v":77100},{"d":"2015-06-18","o":37.54,"h":38.11,"l":37.36,"c":37.84,"v":101700},{"d":"2015-06-19","o":37.68,"h":38.27,"l":37.39,"c":37.5,"v":169900},{"d":"2015-06-22","o":37.79,"h":38.38,"l":37.6,"c":38.26,"v":60400},{"d":"2015-06-23","o":38.25,"h":38.84,"l":38.25,"c":38.7,"v":53600},{"d":"2015-06-24","o":38.6,"h":38.79,"l":38.38,"c":38.57,"v":48800},{"d":"2015-06-25","o":38.81,"h":38.84,"l":38.26,"c":38.44,"v":55400},{"d":"2015-06-26","o":38.41,"h":38.78,"l":38.32,"c":38.63,"v":64600},{"d":"2015-06-29","o":38.3,"h":38.68,"l":37.49,"c":37.56,"v":41800},{"d":"2015-06-30","o":37.76,"h":37.83,"l":37.15,"c":37.67,"v":90900},{"d":"2015-07-01","o":37.92,"h":38.36,"l":37.76,"c":38.36,"v":61800},{"d":"2015-07-02","o":38.36,"h":38.64,"l":38.01,"c":38.46,"v":65900},{"d":"2015-07-06","o":38.03,"h":38.49,"l":37.93,"c":38.46,"v":86900},{"d":"2015-07-07","o":38.55,"h":38.59,"l":36.84,"c":37.84,"v":78500},{"d":"2015-07-08","o":37.65,"h":37.65,"l":36.79,"c":37.02,"v":43400},{"d":"2015-07-09","o":37.5,"h":37.53,"l":36.68,"c":36.75,"v":45300},{"d":"2015-07-10","o":37.06,"h":37.34,"l":36.64,"c":37.03,"v":41800},{"d":"2015-07-13","o":37.31,"h":37.44,"l":36.82,"c":37.41,"v":60300},{"d":"2015-07-14","o":37.26,"h":37.99,"l":37.07,"c":37.71,"v":54300},{"d":"2015-07-15","o":37.65,"h":37.81,"l":37.19,"c":37.42,"v":52300},{"d":"2015-07-16","o":37.66,"h":37.74,"l":36.69,"c":37.25,"v":109900},{"d":"2015-07-17","o":37.19,"h":37.22,"l":36.55,"c":36.88,"v":34500},{"d":"2015-07-20","o":36.84,"h":36.84,"l":35.98,"c":36.43,"v":71800},{"d":"2015-07-21","o":36.35,"h":36.43,"l":35.8,"c":35.87,"v":54300},{"d":"2015-07-22","o":35.63,"h":35.94,"l":35.29,"c":35.38,"v":45400},{"d":"2015-07-23","o":35.35,"h":35.57,"l":35.04,"c":35.36,"v":44800},{"d":"2015-07-24","o":35.53,"h":35.57,"l":34.93,"c":35.09,"v":69900},{"d":"2015-07-27","o":34.79,"h":35.07,"l":34.27,"c":34.42,"v":54000},{"d":"2015-07-28","o":34.65,"h":34.95,"l":34.32,"c":34.44,"v":83200},{"d":"2015-07-29","o":34.6,"h":35.46,"l":34.51,"c":35.02,"v":65700},{"d":"2015-07-30","o":34.94,"h":35.61,"l":34.86,"c":35.31,"v":94000},{"d":"2015-07-31","o":38,"h":38.5,"l":36.55,"c":37.22,"v":170000},{"d":"2015-08-03","o":37.36,"h":38.72,"l":37.3,"c":38.28,"v":109900},{"d":"2015-08-04","o":38.21,"h":38.95,"l":37.62,"c":38.05,"v":78600},{"d":"2015-08-05","o":38.17,"h":38.66,"l":37.16,"c":37.9,"v":82700},{"d":"2015-08-06","o":37.85,"h":37.89,"l":37.13,"c":37.78,"v":48200},{"d":"2015-08-07","o":37.66,"h":38.22,"l":37.2,"c":37.72,"v":48100},{"d":"2015-08-10","o":38.01,"h":38.79,"l":37.85,"c":38.41,"v":77300},{"d":"2015-08-11","o":38.16,"h":38.87,"l":37.97,"c":38.65,"v":52800},{"d":"2015-08-12","o":38.31,"h":38.51,"l":36.77,"c":37.93,"v":83300},{"d":"2015-08-13","o":37.85,"h":38.57,"l":37.67,"c":38.24,"v":78300},{"d":"2015-08-14","o":38.25,"h":38.9,"l":37.82,"c":38.8,"v":33400},{"d":"2015-08-17","o":38.55,"h":39.5,"l":38.35,"c":39.05,"v":45300},{"d":"2015-08-18","o":39.15,"h":39.39,"l":38.64,"c":39.03,"v":32500},{"d":"2015-08-19","o":38.7,"h":39.23,"l":38.21,"c":38.97,"v":29700},{"d":"2015-08-20","o":38.79,"h":39.12,"l":37.91,"c":37.95,"v":70900},{"d":"2015-08-21","o":37.74,"h":38.22,"l":37.43,"c":37.59,"v":47700},{"d":"2015-08-24","o":35.96,"h":37.45,"l":35.07,"c":35.81,"v":58700},{"d":"2015-08-25","o":36.46,"h":36.46,"l":34.83,"c":34.93,"v":105200},{"d":"2015-08-26","o":35.35,"h":36.08,"l":34.95,"c":35.88,"v":76700},{"d":"2015-08-27","o":36.14,"h":37.14,"l":35.74,"c":36.96,"v":67300},{"d":"2015-08-28","o":36.96,"h":37.46,"l":36.68,"c":36.99,"v":65200},{"d":"2015-08-31","o":36.92,"h":37.52,"l":36.72,"c":36.92,"v":110700},{"d":"2015-09-01","o":36.28,"h":36.84,"l":35.76,"c":35.84,"v":71800},{"d":"2015-09-02","o":36.18,"h":36.18,"l":35.02,"c":35.74,"v":102800},{"d":"2015-09-03","o":35.91,"h":36.32,"l":35.66,"c":35.99,"v":50200},{"d":"2015-09-04","o":35.51,"h":36.13,"l":35.51,"c":35.82,"v":47200},{"d":"2015-09-08","o":36.11,"h":36.92,"l":35.93,"c":36.68,"v":77200},{"d":"2015-09-09","o":37.05,"h":37.05,"l":35.64,"c":35.73,"v":53700},{"d":"2015-09-10","o":35.46,"h":35.79,"l":35.01,"c":35.25,"v":78000},{"d":"2015-09-11","o":35.13,"h":35.25,"l":34.81,"c":35.22,"v":81000},{"d":"2015-09-14","o":35.18,"h":35.47,"l":34.95,"c":35.13,"v":64700},{"d":"2015-09-15","o":35.22,"h":35.48,"l":35.1,"c":35.15,"v":69300},{"d":"2015-09-16","o":35.39,"h":36.65,"l":35.1,"c":35.94,"v":85700},{"d":"2015-09-17","o":35.89,"h":36.43,"l":35.52,"c":35.7,"v":50200},{"d":"2015-09-18","o":35.38,"h":35.71,"l":35.12,"c":35.51,"v":100200},{"d":"2015-09-21","o":35.88,"h":36.97,"l":35.71,"c":36.42,"v":50800},{"d":"2015-09-22","o":36.05,"h":36.13,"l":35.33,"c":35.33,"v":88000},{"d":"2015-09-23","o":35.51,"h":36.2,"l":35.31,"c":35.62,"v":58700},{"d":"2015-09-24","o":35.41,"h":35.69,"l":35.31,"c":35.35,"v":47900},{"d":"2015-09-25","o":35.6,"h":35.67,"l":35.05,"c":35.14,"v":69500},{"d":"2015-09-28","o":35.09,"h":35.29,"l":34.55,"c":34.76,"v":122700},{"d":"2015-09-29","o":35.02,"h":35.24,"l":34.6,"c":34.99,"v":105700},{"d":"2015-09-30","o":35.1,"h":35.48,"l":34.77,"c":35.43,"v":109800},{"d":"2015-10-01","o":35.35,"h":35.61,"l":34.59,"c":35.17,"v":86200},{"d":"2015-10-02","o":34.76,"h":35.46,"l":34.42,"c":35.43,"v":109400},{"d":"2015-10-05","o":35.65,"h":36.7,"l":35.43,"c":36.58,"v":66000},{"d":"2015-10-06","o":36.44,"h":36.87,"l":36.32,"c":36.49,"v":65100},{"d":"2015-10-07","o":36.78,"h":37.28,"l":36.64,"c":37.12,"v":125400},{"d":"2015-10-08","o":37.02,"h":37.96,"l":36.88,"c":37.88,"v":84600},{"d":"2015-10-09","o":37.75,"h":38.01,"l":36.96,"c":37.19,"v":61400},{"d":"2015-10-12","o":37.25,"h":37.62,"l":36.88,"c":37.53,"v":73700},{"d":"2015-10-13","o":37.36,"h":37.81,"l":37.19,"c":37.36,"v":40900},{"d":"2015-10-14","o":37.42,"h":37.55,"l":36.64,"c":36.86,"v":61300},{"d":"2015-10-15","o":37.08,"h":37.24,"l":36.72,"c":37.11,"v":48000},{"d":"2015-10-16","o":37.2,"h":37.62,"l":36.89,"c":37.17,"v":100700},{"d":"2015-10-19","o":37.08,"h":37.59,"l":37.06,"c":37.53,"v":33000},{"d":"2015-10-20","o":37.49,"h":37.64,"l":37.37,"c":37.49,"v":54600},{"d":"2015-10-21","o":37.7,"h":37.81,"l":36.88,"c":37.03,"v":50300},{"d":"2015-10-22","o":37.32,"h":37.7,"l":37.21,"c":37.54,"v":45700},{"d":"2015-10-23","o":37.95,"h":38.14,"l":37.57,"c":37.66,"v":62300},{"d":"2015-10-26","o":37.74,"h":38.05,"l":37.59,"c":37.95,"v":35700},{"d":"2015-10-27","o":37.87,"h":37.94,"l":37.13,"c":37.36,"v":80800},{"d":"2015-10-28","o":37.57,"h":38.47,"l":37.49,"c":38.4,"v":61000},{"d":"2015-10-29","o":38.17,"h":38.32,"l":37.88,"c":38.05,"v":71100},{"d":"2015-10-30","o":38.78,"h":40.97,"l":38.78,"c":40.74,"v":170800},{"d":"2015-11-02","o":40.82,"h":43.49,"l":40.62,"c":43.36,"v":185200},{"d":"2015-11-03","o":43.28,"h":43.29,"l":41.94,"c":42.12,"v":144500},{"d":"2015-11-04","o":42.29,"h":42.73,"l":42.06,"c":42.33,"v":71000},{"d":"2015-11-05","o":42.16,"h":42.95,"l":42.16,"c":42.69,"v":103900},{"d":"2015-11-06","o":42.68,"h":42.68,"l":41.75,"c":42.23,"v":46100},{"d":"2015-11-09","o":42.03,"h":42.31,"l":41.76,"c":42.07,"v":71100},{"d":"2015-11-10","o":42.08,"h":42.08,"l":41.24,"c":41.28,"v":57600},{"d":"2015-11-11","o":41.52,"h":41.58,"l":40.95,"c":41.13,"v":46600},{"d":"2015-11-12","o":40.98,"h":40.98,"l":40.26,"c":40.34,"v":70800},{"d":"2015-11-13","o":40.11,"h":40.52,"l":40.08,"c":40.32,"v":42200},{"d":"2015-11-16","o":40.34,"h":40.89,"l":39.79,"c":40.89,"v":56400},{"d":"2015-11-17","o":40.89,"h":41.53,"l":40.89,"c":41.27,"v":49700},{"d":"2015-11-18","o":41.51,"h":42.38,"l":41.3,"c":42.33,"v":58500},{"d":"2015-11-19","o":42.38,"h":42.65,"l":42.05,"c":42.53,"v":43700},{"d":"2015-11-20","o":42.53,"h":42.6,"l":41.77,"c":42.17,"v":35600},{"d":"2015-11-23","o":42.19,"h":42.41,"l":41.9,"c":42.02,"v":46200},{"d":"2015-11-24","o":41.79,"h":41.91,"l":41.32,"c":41.79,"v":57900},{"d":"2015-11-25","o":41.86,"h":41.87,"l":41.31,"c":41.64,"v":31700},{"d":"2015-11-27","o":41.65,"h":42.05,"l":41.5,"c":41.89,"v":20500},{"d":"2015-11-30","o":41.64,"h":41.89,"l":41.07,"c":41.69,"v":67000},{"d":"2015-12-01","o":41.76,"h":41.89,"l":41.09,"c":41.56,"v":55200},{"d":"2015-12-02","o":41.51,"h":41.59,"l":40.78,"c":40.99,"v":31900},{"d":"2015-12-03","o":41.16,"h":41.27,"l":40.42,"c":40.97,"v":51500},{"d":"2015-12-04","o":40.89,"h":41.62,"l":40.89,"c":41.19,"v":53300},{"d":"2015-12-07","o":41.23,"h":41.65,"l":40.75,"c":41.49,"v":68100},{"d":"2015-12-08","o":41.19,"h":42.31,"l":41.14,"c":42.13,"v":97900},{"d":"2015-12-09","o":41.95,"h":42.42,"l":41.06,"c":41.32,"v":94200},{"d":"2015-12-10","o":41.52,"h":41.52,"l":40.65,"c":40.79,"v":80500},{"d":"2015-12-11","o":40.51,"h":40.91,"l":39.82,"c":40.05,"v":44600},{"d":"2015-12-14","o":39.92,"h":40.31,"l":39.29,"c":40.17,"v":100400},{"d":"2015-12-15","o":40.44,"h":40.63,"l":39.94,"c":40.12,"v":66700},{"d":"2015-12-16","o":40.51,"h":41.04,"l":39.97,"c":40.95,"v":56000},{"d":"2015-12-17","o":41.11,"h":41.14,"l":40.16,"c":40.52,"v":61300},{"d":"2015-12-18","o":40.29,"h":40.29,"l":39.11,"c":39.54,"v":178300},{"d":"2015-12-21","o":39.55,"h":40.43,"l":39.11,"c":40.31,"v":59200},{"d":"2015-12-22","o":40.56,"h":41.05,"l":40.22,"c":41.02,"v":42700},{"d":"2015-12-23","o":41.23,"h":41.7,"l":40.95,"c":41.61,"v":53400},{"d":"2015-12-24","o":41.71,"h":41.77,"l":41.09,"c":41.27,"v":18500},{"d":"2015-12-28","o":41.1,"h":41.6,"l":40.73,"c":41.53,"v":35000},{"d":"2015-12-29","o":41.75,"h":41.99,"l":41.19,"c":41.55,"v":41500},{"d":"2015-12-30","o":41.58,"h":41.76,"l":40.94,"c":40.94,"v":46300},{"d":"2015-12-31","o":40.77,"h":41.46,"l":40.7,"c":40.81,"v":38600},{"d":"2016-01-04","o":40.02,"h":40.02,"l":38.29,"c":38.73,"v":158600},{"d":"2016-01-05","o":38.58,"h":38.7,"l":37.4,"c":38.13,"v":122900},{"d":"2016-01-06","o":37.67,"h":38.06,"l":37.4,"c":37.5,"v":82400},{"d":"2016-01-07","o":37.1,"h":37.46,"l":36.87,"c":37.26,"v":60800},{"d":"2016-01-08","o":37.54,"h":37.87,"l":36.96,"c":37.43,"v":52600},{"d":"2016-01-11","o":37.5,"h":38.27,"l":37.23,"c":37.65,"v":48600},{"d":"2016-01-12","o":38.03,"h":38.79,"l":36.36,"c":36.91,"v":102600},{"d":"2016-01-13","o":37.22,"h":37.39,"l":36.02,"c":36.15,"v":96600},{"d":"2016-01-14","o":36.29,"h":36.74,"l":35.5,"c":36.38,"v":125000},{"d":"2016-01-15","o":35.71,"h":36.07,"l":34.75,"c":35.06,"v":72300},{"d":"2016-01-19","o":35.53,"h":35.82,"l":34.93,"c":35.62,"v":109300},{"d":"2016-01-20","o":34.91,"h":35.21,"l":34.06,"c":34.93,"v":140200},{"d":"2016-01-21","o":35.02,"h":35.26,"l":34.32,"c":34.44,"v":140500},{"d":"2016-01-22","o":37.85,"h":37.85,"l":34.65,"c":35.46,"v":62700},{"d":"2016-01-25","o":35.45,"h":36.65,"l":35.22,"c":35.69,"v":86600},{"d":"2016-01-26","o":36.04,"h":37.11,"l":35.86,"c":36.65,"v":127800},{"d":"2016-01-27","o":36.69,"h":37.67,"l":36.34,"c":37.05,"v":113500},{"d":"2016-01-28","o":37.23,"h":37.36,"l":36.75,"c":36.85,"v":65200},{"d":"2016-01-29","o":37.18,"h":37.72,"l":36.94,"c":37.64,"v":69000},{"d":"2016-02-01","o":37.56,"h":37.7,"l":37.3,"c":37.67,"v":59800},{"d":"2016-02-02","o":37.33,"h":37.47,"l":36.64,"c":36.91,"v":59700},{"d":"2016-02-03","o":37.24,"h":38.16,"l":37.12,"c":37.56,"v":123000},{"d":"2016-02-04","o":37.48,"h":38.44,"l":37.48,"c":37.78,"v":64100},{"d":"2016-02-05","o":37.65,"h":38.49,"l":37.54,"c":37.75,"v":93700},{"d":"2016-02-08","o":37.36,"h":37.36,"l":35.95,"c":36.25,"v":74000},{"d":"2016-02-09","o":35.9,"h":36.37,"l":35.32,"c":36.19,"v":41300},{"d":"2016-02-10","o":36.18,"h":36.64,"l":35.77,"c":36.18,"v":32100},{"d":"2016-02-11","o":35.51,"h":36.35,"l":34.7,"c":36.16,"v":56300},{"d":"2016-02-12","o":36.4,"h":37.17,"l":35.82,"c":36.92,"v":51300},{"d":"2016-02-16","o":37.01,"h":37.35,"l":35.83,"c":36.74,"v":76300},{"d":"2016-02-17","o":36.83,"h":37.25,"l":36.74,"c":36.91,"v":77400},{"d":"2016-02-18","o":37.02,"h":37.58,"l":36.72,"c":37.05,"v":69000},{"d":"2016-02-19","o":36.93,"h":37.25,"l":32.72,"c":35.28,"v":282800},{"d":"2016-02-22","o":35.68,"h":37,"l":34.62,"c":35.88,"v":101900},{"d":"2016-02-23","o":35.99,"h":37.68,"l":35.93,"c":37.25,"v":144300},{"d":"2016-02-24","o":37.06,"h":39.95,"l":37.01,"c":39.86,"v":146700},{"d":"2016-02-25","o":39.97,"h":41.05,"l":39.91,"c":40.71,"v":116500},{"d":"2016-02-26","o":40.71,"h":40.71,"l":39.55,"c":40.33,"v":172700},{"d":"2016-02-29","o":40.33,"h":41.49,"l":40.33,"c":41.4,"v":116300},{"d":"2016-03-01","o":41.2,"h":41.53,"l":40.57,"c":41.53,"v":90200},{"d":"2016-03-02","o":41.46,"h":41.49,"l":37.71,"c":39.86,"v":293400},{"d":"2016-03-03","o":39.92,"h":41.06,"l":39.83,"c":40.91,"v":72200},{"d":"2016-03-04","o":41.18,"h":41.8,"l":40.96,"c":41.64,"v":71300},{"d":"2016-03-07","o":41.55,"h":42.28,"l":41.18,"c":42.03,"v":90200},{"d":"2016-03-08","o":41.73,"h":42.09,"l":41.03,"c":41.91,"v":84000},{"d":"2016-03-09","o":42,"h":42,"l":40.93,"c":40.99,"v":41300},{"d":"2016-03-10","o":41.07,"h":41.44,"l":40.45,"c":41.31,"v":48500},{"d":"2016-03-11","o":41.49,"h":41.94,"l":41.11,"c":41.51,"v":51300},{"d":"2016-03-14","o":41.27,"h":41.65,"l":40.75,"c":41.63,"v":67600},{"d":"2016-03-15","o":41.49,"h":41.98,"l":41.34,"c":41.78,"v":52800},{"d":"2016-03-16","o":41.83,"h":41.97,"l":40.88,"c":41.4,"v":57300},{"d":"2016-03-17","o":41.39,"h":42.43,"l":41.22,"c":42.29,"v":71600},{"d":"2016-03-18","o":42.45,"h":42.49,"l":41.64,"c":41.95,"v":135900},{"d":"2016-03-21","o":41.96,"h":42.52,"l":41.28,"c":42.44,"v":74800},{"d":"2016-03-22","o":42.38,"h":42.86,"l":42.18,"c":42.44,"v":59900},{"d":"2016-03-23","o":42.44,"h":42.51,"l":41.79,"c":42.01,"v":69300},{"d":"2016-03-24","o":41.85,"h":42.39,"l":41.29,"c":42.33,"v":36600},{"d":"2016-03-28","o":42.56,"h":43.56,"l":42.3,"c":43.25,"v":69800},{"d":"2016-03-29","o":43,"h":44.07,"l":42.61,"c":44,"v":70200},{"d":"2016-03-30","o":44,"h":44.47,"l":43.37,"c":44,"v":91400},{"d":"2016-03-31","o":44.11,"h":45.8,"l":44.11,"c":45.69,"v":239900},{"d":"2016-04-01","o":45.4,"h":45.87,"l":44.21,"c":45.87,"v":190500},{"d":"2016-04-04","o":45.5,"h":45.5,"l":43.9,"c":44.86,"v":162900},{"d":"2016-04-05","o":44.76,"h":45.32,"l":43.25,"c":43.67,"v":141800},{"d":"2016-04-06","o":43.88,"h":43.88,"l":42.93,"c":43.21,"v":104000},{"d":"2016-04-07","o":42.82,"h":43.37,"l":42.82,"c":42.91,"v":149300},{"d":"2016-04-08","o":43.01,"h":43.38,"l":42.63,"c":42.85,"v":91000},{"d":"2016-04-11","o":42.8,"h":43.32,"l":42.8,"c":43.01,"v":54900},{"d":"2016-04-12","o":42.83,"h":43.52,"l":42.82,"c":43.07,"v":60700},{"d":"2016-04-13","o":43.41,"h":43.49,"l":42.28,"c":42.78,"v":55900},{"d":"2016-04-14","o":42.81,"h":42.85,"l":42.47,"c":42.62,"v":55600},{"d":"2016-04-15","o":42.42,"h":43.33,"l":42.42,"c":43.07,"v":70400},{"d":"2016-04-18","o":42.87,"h":43.1,"l":42.56,"c":43.02,"v":71200},{"d":"2016-04-19","o":42.88,"h":43.49,"l":42.69,"c":43.09,"v":96200},{"d":"2016-04-20","o":42.85,"h":43.75,"l":42.2,"c":42.96,"v":77000},{"d":"2016-04-21","o":42.84,"h":42.84,"l":41.89,"c":42.22,"v":66700},{"d":"2016-04-22","o":42.41,"h":42.98,"l":41.59,"c":42.48,"v":50800},{"d":"2016-04-25","o":42.84,"h":42.84,"l":42.13,"c":42.73,"v":58700},{"d":"2016-04-26","o":42.6,"h":42.97,"l":42.5,"c":42.7,"v":64500},{"d":"2016-04-27","o":42.8,"h":43.25,"l":42.45,"c":42.78,"v":60800},{"d":"2016-04-28","o":42.79,"h":43.13,"l":42.32,"c":42.49,"v":62300},{"d":"2016-04-29","o":42.47,"h":42.83,"l":41.8,"c":42.64,"v":71700},{"d":"2016-05-02","o":42.52,"h":43.91,"l":42.26,"c":43.67,"v":101000},{"d":"2016-05-03","o":43.13,"h":43.63,"l":42.7,"c":43.4,"v":74400},{"d":"2016-05-04","o":43.29,"h":43.29,"l":42.39,"c":42.76,"v":50100},{"d":"2016-05-05","o":42.95,"h":42.95,"l":42.1,"c":42.72,"v":88000},{"d":"2016-05-06","o":40.33,"h":40.34,"l":35.66,"c":37.52,"v":236800},{"d":"2016-05-09","o":37.04,"h":39.45,"l":36.61,"c":38.22,"v":141300},{"d":"2016-05-10","o":38.16,"h":39.22,"l":38.04,"c":38.56,"v":170200},{"d":"2016-05-11","o":38.69,"h":39.12,"l":38.6,"c":38.83,"v":80200},{"d":"2016-05-12","o":38.81,"h":39.08,"l":38.09,"c":38.29,"v":65900},{"d":"2016-05-13","o":38.17,"h":38.54,"l":37.68,"c":37.8,"v":49300},{"d":"2016-05-16","o":37.73,"h":38,"l":36.94,"c":37.46,"v":66300},{"d":"2016-05-17","o":37.49,"h":37.81,"l":36.56,"c":36.73,"v":69200},{"d":"2016-05-18","o":36.62,"h":37.09,"l":36.25,"c":36.47,"v":58300},{"d":"2016-05-19","o":36.35,"h":36.54,"l":35.94,"c":36.42,"v":56700},{"d":"2016-05-20","o":36.59,"h":36.88,"l":35.9,"c":36.36,"v":73500},{"d":"2016-05-23","o":35.8,"h":36.96,"l":35.7,"c":36.46,"v":61500},{"d":"2016-05-24","o":36.63,"h":36.73,"l":35.83,"c":36.27,"v":72400},{"d":"2016-05-25","o":36.56,"h":37.21,"l":36.21,"c":36.91,"v":87700},{"d":"2016-05-26","o":36.91,"h":37.85,"l":36,"c":37.74,"v":99300},{"d":"2016-05-27","o":37.61,"h":38.11,"l":37.61,"c":37.63,"v":83600},{"d":"2016-05-31","o":37.97,"h":38.27,"l":37.35,"c":37.78,"v":117700},{"d":"2016-06-01","o":37.62,"h":37.79,"l":36.62,"c":37.18,"v":93600},{"d":"2016-06-02","o":37.06,"h":37.56,"l":36.16,"c":37.5,"v":68500},{"d":"2016-06-03","o":37.5,"h":37.7,"l":37,"c":37.61,"v":91800},{"d":"2016-06-06","o":37.6,"h":38.46,"l":37.24,"c":37.97,"v":58200},{"d":"2016-06-07","o":38.19,"h":38.73,"l":37.4,"c":38.44,"v":53300},{"d":"2016-06-08","o":38.4,"h":38.98,"l":37.87,"c":38.15,"v":105900},{"d":"2016-06-09","o":38.27,"h":38.87,"l":37.5,"c":37.91,"v":116400},{"d":"2016-06-10","o":37.83,"h":37.88,"l":36.85,"c":36.91,"v":74600},{"d":"2016-06-13","o":36.9,"h":37.35,"l":36.4,"c":37.17,"v":97400},{"d":"2016-06-14","o":37.09,"h":38,"l":37.09,"c":37.67,"v":66400},{"d":"2016-06-15","o":37.92,"h":38.28,"l":37.5,"c":37.57,"v":58800},{"d":"2016-06-16","o":37.74,"h":38.02,"l":37.09,"c":37.96,"v":133200},{"d":"2016-06-17","o":37.74,"h":37.93,"l":37.23,"c":37.74,"v":235800},{"d":"2016-06-20","o":38,"h":38.61,"l":37.04,"c":38.09,"v":79300},{"d":"2016-06-21","o":38.33,"h":39.11,"l":37.83,"c":38.9,"v":87600},{"d":"2016-06-22","o":38.92,"h":39.47,"l":38.1,"c":38.23,"v":65000},{"d":"2016-06-23","o":38.26,"h":39.31,"l":38.26,"c":39.12,"v":55500},{"d":"2016-06-24","o":37.6,"h":38.91,"l":37.28,"c":37.57,"v":128200},{"d":"2016-06-27","o":37.17,"h":37.66,"l":36.72,"c":37.02,"v":59800},{"d":"2016-06-28","o":37.37,"h":38.01,"l":37.37,"c":37.82,"v":47700},{"d":"2016-06-29","o":38,"h":38.46,"l":38,"c":38.33,"v":103500},{"d":"2016-06-30","o":38.27,"h":39.31,"l":38.04,"c":39.27,"v":57900},{"d":"2016-07-01","o":39.25,"h":39.53,"l":38.13,"c":39.48,"v":66500},{"d":"2016-07-05","o":39.16,"h":39.27,"l":38.52,"c":38.84,"v":58000},{"d":"2016-07-06","o":38.66,"h":38.79,"l":38.14,"c":38.43,"v":90400},{"d":"2016-07-07","o":38.37,"h":38.99,"l":38.25,"c":38.44,"v":53100},{"d":"2016-07-08","o":38.7,"h":39.39,"l":38.39,"c":39.37,"v":63600},{"d":"2016-07-11","o":39.37,"h":39.97,"l":39.09,"c":39.97,"v":103200},{"d":"2016-07-12","o":40,"h":40.96,"l":40,"c":40.64,"v":73200},{"d":"2016-07-13","o":40.44,"h":41.66,"l":40.32,"c":41.08,"v":54300},{"d":"2016-07-14","o":41.25,"h":41.65,"l":41.09,"c":41.26,"v":53900},{"d":"2016-07-15","o":41.2,"h":41.46,"l":41.07,"c":41.38,"v":47300},{"d":"2016-07-18","o":41.21,"h":41.21,"l":40.27,"c":40.72,"v":37700},{"d":"2016-07-19","o":40.49,"h":40.99,"l":40.12,"c":40.2,"v":58000},{"d":"2016-07-20","o":40.29,"h":40.42,"l":39.94,"c":40.35,"v":45300},{"d":"2016-07-21","o":40.18,"h":41,"l":39.32,"c":39.57,"v":121100},{"d":"2016-07-22","o":39.64,"h":41.26,"l":39.64,"c":41.05,"v":59800},{"d":"2016-07-25","o":40.92,"h":41.6,"l":40.91,"c":41.04,"v":41000},{"d":"2016-07-26","o":40.87,"h":41.16,"l":40.54,"c":40.65,"v":34700},{"d":"2016-07-27","o":40.72,"h":41.73,"l":40.1,"c":40.26,"v":80100},{"d":"2016-07-28","o":40.29,"h":40.29,"l":39.67,"c":40.16,"v":41400},{"d":"2016-07-29","o":40.12,"h":40.47,"l":39.66,"c":40.45,"v":111300},{"d":"2016-08-01","o":40.34,"h":40.39,"l":39.56,"c":39.91,"v":63000},{"d":"2016-08-02","o":39.66,"h":39.66,"l":38.82,"c":39.2,"v":62800},{"d":"2016-08-03","o":39.07,"h":39.51,"l":38.85,"c":39.44,"v":61700},{"d":"2016-08-04","o":39.45,"h":39.46,"l":38.88,"c":39.29,"v":67900},{"d":"2016-08-05","o":39.65,"h":41.68,"l":39.46,"c":40.13,"v":62000},{"d":"2016-08-08","o":39.92,"h":40.04,"l":39.03,"c":39.37,"v":73800},{"d":"2016-08-09","o":39.59,"h":39.74,"l":39.24,"c":39.57,"v":79900},{"d":"2016-08-10","o":39.42,"h":39.7,"l":39.07,"c":39.6,"v":91600},{"d":"2016-08-11","o":39.81,"h":39.81,"l":39.11,"c":39.32,"v":59100},{"d":"2016-08-12","o":39.31,"h":39.31,"l":38.53,"c":38.74,"v":60300},{"d":"2016-08-15","o":38.69,"h":39.4,"l":38.52,"c":38.75,"v":70000},{"d":"2016-08-16","o":38.61,"h":38.78,"l":38.02,"c":38.02,"v":66800},{"d":"2016-08-17","o":38.21,"h":38.21,"l":37.48,"c":38.07,"v":110700},{"d":"2016-08-18","o":37.95,"h":38.38,"l":37.68,"c":38.27,"v":64900},{"d":"2016-08-19","o":38.01,"h":38.07,"l":37.39,"c":37.9,"v":60800},{"d":"2016-08-22","o":37.4,"h":38.27,"l":37.22,"c":37.52,"v":41000},{"d":"2016-08-23","o":37.61,"h":38.32,"l":37.61,"c":37.69,"v":52700},{"d":"2016-08-24","o":37.8,"h":37.94,"l":37.35,"c":37.47,"v":117900},{"d":"2016-08-25","o":37.51,"h":38.3,"l":37.4,"c":38,"v":162500},{"d":"2016-08-26","o":38.08,"h":38.3,"l":37.19,"c":37.26,"v":46300},{"d":"2016-08-29","o":37.11,"h":37.77,"l":37.11,"c":37.65,"v":129600},{"d":"2016-08-30","o":37.82,"h":37.94,"l":37.29,"c":37.39,"v":38400},{"d":"2016-08-31","o":37.54,"h":37.54,"l":36.97,"c":37.22,"v":69300},{"d":"2016-09-01","o":37.24,"h":37.58,"l":36.33,"c":37.13,"v":109600},{"d":"2016-09-02","o":37.18,"h":37.82,"l":37.13,"c":37.59,"v":51100},{"d":"2016-09-06","o":37.54,"h":37.6,"l":37.21,"c":37.27,"v":40600},{"d":"2016-09-07","o":37.28,"h":38.07,"l":37.28,"c":38.04,"v":60300},{"d":"2016-09-08","o":37.95,"h":38.18,"l":37.45,"c":37.72,"v":69300},{"d":"2016-09-09","o":37.5,"h":37.5,"l":36,"c":36.02,"v":64800},{"d":"2016-09-12","o":36,"h":37.47,"l":36,"c":37.24,"v":111000},{"d":"2016-09-13","o":36.86,"h":36.89,"l":35.98,"c":36.42,"v":96800},{"d":"2016-09-14","o":36.4,"h":36.62,"l":35.99,"c":36.32,"v":49800},{"d":"2016-09-15","o":36.2,"h":36.99,"l":36.2,"c":36.98,"v":95500},{"d":"2016-09-16","o":36.63,"h":37.04,"l":36.38,"c":36.88,"v":345000},{"d":"2016-09-19","o":37.11,"h":37.3,"l":36.28,"c":36.53,"v":97500},{"d":"2016-09-20","o":36.82,"h":37.63,"l":35.99,"c":36.04,"v":61700},{"d":"2016-09-21","o":36.15,"h":36.68,"l":35.86,"c":36.61,"v":86100},{"d":"2016-09-22","o":36.79,"h":37.16,"l":36.38,"c":36.91,"v":96400},{"d":"2016-09-23","o":36.81,"h":36.85,"l":36.27,"c":36.49,"v":84700},{"d":"2016-09-26","o":36.31,"h":36.96,"l":36.1,"c":36.63,"v":88400},{"d":"2016-09-27","o":36.52,"h":37.38,"l":36.31,"c":36.38,"v":47200},{"d":"2016-09-28","o":36.43,"h":37.28,"l":36.24,"c":37.25,"v":57500},{"d":"2016-09-29","o":37.15,"h":37.27,"l":36.73,"c":36.76,"v":34400},{"d":"2016-09-30","o":36.87,"h":36.87,"l":36.3,"c":36.34,"v":93600},{"d":"2016-10-03","o":36.2,"h":36.45,"l":36.07,"c":36.3,"v":63600},{"d":"2016-10-04","o":36.15,"h":36.73,"l":35.82,"c":36.23,"v":63700},{"d":"2016-10-05","o":36.36,"h":36.36,"l":35.88,"c":35.99,"v":81600},{"d":"2016-10-06","o":36,"h":36.37,"l":35.41,"c":35.81,"v":47500},{"d":"2016-10-07","o":35.83,"h":36.35,"l":35.11,"c":35.39,"v":193200},{"d":"2016-10-10","o":35.6,"h":36.42,"l":35.29,"c":36.38,"v":39300},{"d":"2016-10-11","o":36.19,"h":36.42,"l":35.57,"c":36.01,"v":54200},{"d":"2016-10-12","o":36.12,"h":36.87,"l":35.89,"c":36.27,"v":63700},{"d":"2016-10-13","o":36.13,"h":36.26,"l":35.62,"c":35.96,"v":40500},{"d":"2016-10-14","o":36.22,"h":36.59,"l":35.39,"c":36.11,"v":48100},{"d":"2016-10-17","o":36.17,"h":36.49,"l":35.73,"c":36.12,"v":36500},{"d":"2016-10-18","o":36.57,"h":36.57,"l":36.25,"c":36.42,"v":32800},{"d":"2016-10-19","o":36.41,"h":36.72,"l":36.14,"c":36.43,"v":33300},{"d":"2016-10-20","o":36.52,"h":36.53,"l":36,"c":36.19,"v":42700},{"d":"2016-10-21","o":36.22,"h":36.22,"l":35.52,"c":35.72,"v":67300},{"d":"2016-10-24","o":35.93,"h":36.69,"l":35.93,"c":36.65,"v":53100},{"d":"2016-10-25","o":36.79,"h":36.89,"l":35.69,"c":35.8,"v":30800},{"d":"2016-10-26","o":35.7,"h":35.84,"l":35.17,"c":35.25,"v":34900},{"d":"2016-10-27","o":35.42,"h":36.02,"l":35.06,"c":35.99,"v":71700},{"d":"2016-10-28","o":35.94,"h":36.29,"l":34.82,"c":34.94,"v":60700},{"d":"2016-10-31","o":35.01,"h":35.39,"l":34.93,"c":35.05,"v":57900},{"d":"2016-11-01","o":35.22,"h":35.22,"l":34.55,"c":34.68,"v":72100},{"d":"2016-11-02","o":34.61,"h":34.84,"l":33.43,"c":34.03,"v":107800},{"d":"2016-11-03","o":33.97,"h":34.33,"l":33.88,"c":34.14,"v":91400},{"d":"2016-11-04","o":34.33,"h":35.4,"l":33.71,"c":34.44,"v":174800},{"d":"2016-11-07","o":34.57,"h":34.98,"l":33.84,"c":34.67,"v":80400},{"d":"2016-11-08","o":34.49,"h":35.1,"l":34.17,"c":34.81,"v":86500},{"d":"2016-11-09","o":34.35,"h":35.36,"l":34.29,"c":35.13,"v":56000},{"d":"2016-11-10","o":35.15,"h":35.4,"l":33.3,"c":34.19,"v":96100},{"d":"2016-11-11","o":34.07,"h":34.68,"l":33.72,"c":34.44,"v":77300},{"d":"2016-11-14","o":34.6,"h":34.82,"l":33.59,"c":33.97,"v":217100},{"d":"2016-11-15","o":34.09,"h":34.36,"l":33.39,"c":34.27,"v":130400},{"d":"2016-11-16","o":34.24,"h":34.68,"l":33.98,"c":34.37,"v":103700},{"d":"2016-11-17","o":34.68,"h":35.51,"l":34.68,"c":35.14,"v":308300},{"d":"2016-11-18","o":35.18,"h":35.49,"l":34.92,"c":35.13,"v":160900},{"d":"2016-11-21","o":35.42,"h":36.46,"l":35.41,"c":36.42,"v":134000},{"d":"2016-11-22","o":36.57,"h":37.05,"l":35.82,"c":36.58,"v":107700},{"d":"2016-11-23","o":36.37,"h":37.54,"l":36.36,"c":37.47,"v":135200},{"d":"2016-11-25","o":37.33,"h":37.55,"l":37.2,"c":37.27,"v":50300},{"d":"2016-11-28","o":37.28,"h":37.86,"l":37.03,"c":37.64,"v":69800},{"d":"2016-11-29","o":37.56,"h":37.89,"l":37.44,"c":37.7,"v":127100},{"d":"2016-11-30","o":37.89,"h":37.99,"l":37.49,"c":37.63,"v":180300},{"d":"2016-12-01","o":37.65,"h":37.98,"l":37.42,"c":37.83,"v":110300},{"d":"2016-12-02","o":37.67,"h":39.18,"l":37.65,"c":39.17,"v":213400},{"d":"2016-12-05","o":39.05,"h":39.75,"l":39.05,"c":39.73,"v":119400},{"d":"2016-12-06","o":39.93,"h":40.52,"l":39.63,"c":40.22,"v":73900},{"d":"2016-12-07","o":40.12,"h":41.48,"l":40.12,"c":41.06,"v":117400},{"d":"2016-12-08","o":41,"h":42.04,"l":40.48,"c":41.76,"v":96800},{"d":"2016-12-09","o":41.68,"h":41.92,"l":41.05,"c":41.66,"v":105900},{"d":"2016-12-12","o":41.51,"h":41.64,"l":41.27,"c":41.44,"v":92900},{"d":"2016-12-13","o":41.48,"h":41.65,"l":41.28,"c":41.48,"v":97300},{"d":"2016-12-14","o":42,"h":44.22,"l":41.57,"c":43.52,"v":377500},{"d":"2016-12-15","o":43.71,"h":43.71,"l":42.56,"c":43.06,"v":159800},{"d":"2016-12-16","o":42.84,"h":43,"l":42.47,"c":42.8,"v":395000},{"d":"2016-12-19","o":42.87,"h":43.8,"l":42.6,"c":43.52,"v":124800},{"d":"2016-12-20","o":43.73,"h":43.73,"l":42.54,"c":43.1,"v":123000},{"d":"2016-12-21","o":43.22,"h":43.73,"l":42.76,"c":43.12,"v":90800},{"d":"2016-12-22","o":43,"h":43.54,"l":42.6,"c":43.4,"v":172100},{"d":"2016-12-23","o":43.4,"h":44,"l":43.22,"c":43.91,"v":67700},{"d":"2016-12-27","o":44,"h":44.82,"l":43.41,"c":44.3,"v":94300},{"d":"2016-12-28","o":44.2,"h":44.29,"l":43.23,"c":43.73,"v":56100},{"d":"2016-12-29","o":43.74,"h":44.59,"l":43.64,"c":44.3,"v":123500},{"d":"2016-12-30","o":44.24,"h":44.49,"l":43.61,"c":43.72,"v":69200},{"d":"2017-01-03","o":43.68,"h":46,"l":43.61,"c":45.67,"v":211600},{"d":"2017-01-04","o":45.25,"h":46.01,"l":45.24,"c":45.63,"v":211600},{"d":"2017-01-05","o":45.77,"h":46.01,"l":45.3,"c":45.53,"v":116900},{"d":"2017-01-06","o":45.48,"h":45.79,"l":44.98,"c":45.18,"v":73700},{"d":"2017-01-09","o":45.27,"h":45.27,"l":44.25,"c":44.77,"v":108200},{"d":"2017-01-10","o":44.67,"h":44.77,"l":44.25,"c":44.67,"v":111200},{"d":"2017-01-11","o":44.67,"h":44.87,"l":43.84,"c":44.38,"v":50600},{"d":"2017-01-12","o":44.48,"h":44.62,"l":43.74,"c":44.58,"v":80300},{"d":"2017-01-13","o":44.75,"h":44.75,"l":44.02,"c":44.48,"v":41100},{"d":"2017-01-17","o":44.16,"h":44.75,"l":43.9,"c":44.18,"v":129300},{"d":"2017-01-18","o":44.47,"h":44.6,"l":43.44,"c":44.54,"v":101000},{"d":"2017-01-19","o":44.65,"h":45.17,"l":44.35,"c":44.92,"v":114400},{"d":"2017-01-20","o":45.3,"h":45.59,"l":44.43,"c":44.51,"v":57700},{"d":"2017-01-23","o":44.65,"h":45.11,"l":44.31,"c":44.48,"v":44400},{"d":"2017-01-24","o":44.62,"h":44.62,"l":43.75,"c":44.18,"v":109100},{"d":"2017-01-25","o":44.26,"h":44.45,"l":43.63,"c":44.33,"v":80900},{"d":"2017-01-26","o":44.3,"h":44.86,"l":44.21,"c":44.79,"v":48500},{"d":"2017-01-27","o":44.88,"h":45.3,"l":44.5,"c":45.2,"v":80600},{"d":"2017-01-30","o":45.25,"h":45.25,"l":44.24,"c":44.9,"v":48000},{"d":"2017-01-31","o":44.96,"h":45.25,"l":44.52,"c":44.59,"v":92300},{"d":"2017-02-01","o":44.88,"h":45.24,"l":42.34,"c":42.67,"v":177200},{"d":"2017-02-02","o":42.77,"h":42.82,"l":41.95,"c":42.73,"v":77100},{"d":"2017-02-03","o":42.94,"h":43.37,"l":42.62,"c":43.18,"v":71800},{"d":"2017-02-06","o":43.25,"h":43.25,"l":41.92,"c":41.94,"v":50300},{"d":"2017-02-07","o":42.2,"h":42.2,"l":41.48,"c":41.88,"v":41200},{"d":"2017-02-08","o":41.97,"h":42.42,"l":41.72,"c":42.31,"v":54700},{"d":"2017-02-09","o":42.31,"h":42.69,"l":42.03,"c":42.61,"v":41900},{"d":"2017-02-10","o":42.72,"h":43.44,"l":42.34,"c":43.41,"v":61400},{"d":"2017-02-13","o":43.2,"h":43.56,"l":42.96,"c":43.5,"v":111200},{"d":"2017-02-14","o":43.27,"h":43.4,"l":42.91,"c":43.4,"v":80200},{"d":"2017-02-15","o":43.16,"h":43.42,"l":43.02,"c":43.3,"v":54900},{"d":"2017-02-16","o":43.27,"h":43.76,"l":43.27,"c":43.62,"v":49500},{"d":"2017-02-17","o":43.32,"h":44.39,"l":42.95,"c":44.24,"v":73100},{"d":"2017-02-21","o":44.38,"h":44.71,"l":44.03,"c":44.63,"v":62800},{"d":"2017-02-22","o":44.8,"h":45.28,"l":44.52,"c":45.21,"v":74900},{"d":"2017-02-23","o":45.25,"h":45.75,"l":44.8,"c":44.84,"v":64500},{"d":"2017-02-24","o":43.94,"h":44.59,"l":40.83,"c":40.9,"v":230700},{"d":"2017-02-27","o":40.18,"h":40.18,"l":38.67,"c":39.05,"v":275800},{"d":"2017-02-28","o":39.37,"h":39.37,"l":37.26,"c":37.39,"v":173600},{"d":"2017-03-01","o":37.17,"h":38.07,"l":37.17,"c":37.82,"v":243300},{"d":"2017-03-02","o":37.65,"h":37.67,"l":36.74,"c":36.85,"v":126000},{"d":"2017-03-03","o":36.62,"h":36.64,"l":36.14,"c":36.43,"v":212200},{"d":"2017-03-06","o":36.3,"h":36.71,"l":35.71,"c":36.5,"v":131500},{"d":"2017-03-07","o":36.33,"h":37,"l":36.01,"c":36.3,"v":110100},{"d":"2017-03-08","o":36.34,"h":36.35,"l":35.53,"c":35.82,"v":106700},{"d":"2017-03-09","o":35.92,"h":36.26,"l":35.81,"c":36.02,"v":90700},{"d":"2017-03-10","o":36.2,"h":36.5,"l":35.8,"c":35.99,"v":91600},{"d":"2017-03-13","o":35.98,"h":36.48,"l":35.93,"c":36.42,"v":161900},{"d":"2017-03-14","o":36.46,"h":36.66,"l":36.02,"c":36.3,"v":146400},{"d":"2017-03-15","o":36.44,"h":37.16,"l":36.3,"c":36.96,"v":135000},{"d":"2017-03-16","o":37.02,"h":37.36,"l":36.79,"c":37.07,"v":70300},{"d":"2017-03-17","o":37.13,"h":37.4,"l":36.89,"c":37.15,"v":386600},{"d":"2017-03-20","o":37.32,"h":37.5,"l":36.54,"c":37.27,"v":118900},{"d":"2017-03-21","o":37.53,"h":37.59,"l":36.59,"c":37.27,"v":179100},{"d":"2017-03-22","o":37.28,"h":37.4,"l":36.35,"c":36.43,"v":140200},{"d":"2017-03-23","o":36.49,"h":37.05,"l":36.17,"c":36.62,"v":86500},{"d":"2017-03-24","o":36.68,"h":37,"l":36.58,"c":36.78,"v":72200},{"d":"2017-03-27","o":36.53,"h":37.21,"l":35.94,"c":36.24,"v":63400},{"d":"2017-03-28","o":36.33,"h":37.01,"l":36.13,"c":36.81,"v":99000},{"d":"2017-03-29","o":36.83,"h":37.1,"l":36.69,"c":37.06,"v":57400},{"d":"2017-03-30","o":37.05,"h":37.61,"l":36.76,"c":37.51,"v":89800},{"d":"2017-03-31","o":37.58,"h":37.78,"l":37.17,"c":37.33,"v":142800},{"d":"2017-04-03","o":37.38,"h":37.38,"l":36.44,"c":36.92,"v":85700},{"d":"2017-04-04","o":36.65,"h":37.51,"l":36.65,"c":37.36,"v":138300},{"d":"2017-04-05","o":37.49,"h":37.97,"l":37.18,"c":37.31,"v":209100},{"d":"2017-04-06","o":37.35,"h":37.63,"l":36.92,"c":37.47,"v":108800},{"d":"2017-04-07","o":37.42,"h":37.8,"l":37.28,"c":37.56,"v":133400},{"d":"2017-04-10","o":37.76,"h":38.89,"l":37.76,"c":38.17,"v":138600},{"d":"2017-04-11","o":38.09,"h":38.4,"l":37.78,"c":38.26,"v":61600},{"d":"2017-04-12","o":38.11,"h":38.45,"l":38.02,"c":38.27,"v":87400},{"d":"2017-04-13","o":38.21,"h":38.41,"l":37.43,"c":37.47,"v":155900},{"d":"2017-04-17","o":37.57,"h":38.25,"l":37.56,"c":38.05,"v":140900},{"d":"2017-04-18","o":37.7,"h":38.05,"l":37.42,"c":37.85,"v":136100},{"d":"2017-04-19","o":37.95,"h":38.33,"l":37.52,"c":37.83,"v":159500},{"d":"2017-04-20","o":37.8,"h":38.2,"l":37.46,"c":37.93,"v":132400},{"d":"2017-04-21","o":37.8,"h":37.81,"l":37.41,"c":37.77,"v":98700},{"d":"2017-04-24","o":37.92,"h":39.05,"l":37.9,"c":38.91,"v":187900},{"d":"2017-04-25","o":38.85,"h":39.51,"l":38.56,"c":39,"v":158300},{"d":"2017-04-26","o":39.11,"h":39.75,"l":38.89,"c":39.43,"v":133000},{"d":"2017-04-27","o":39.43,"h":39.6,"l":39.03,"c":39.17,"v":105100},{"d":"2017-04-28","o":39.19,"h":39.51,"l":38.9,"c":39.18,"v":123700},{"d":"2017-05-01","o":39.29,"h":39.29,"l":38.39,"c":38.65,"v":106400},{"d":"2017-05-02","o":38.7,"h":39.14,"l":38.16,"c":39.09,"v":113400},{"d":"2017-05-03","o":38.99,"h":38.99,"l":37.22,"c":37.25,"v":183900},{"d":"2017-05-04","o":37.23,"h":37.23,"l":36.03,"c":36.91,"v":230000},{"d":"2017-05-05","o":37.25,"h":40.34,"l":37.25,"c":40,"v":299700},{"d":"2017-05-08","o":39.53,"h":39.79,"l":38.58,"c":38.93,"v":176900},{"d":"2017-05-09","o":39.1,"h":39.1,"l":38.52,"c":38.81,"v":165800},{"d":"2017-05-10","o":38.95,"h":39.33,"l":38.66,"c":38.76,"v":102600},{"d":"2017-05-11","o":38.88,"h":38.94,"l":38.1,"c":38.31,"v":117300},{"d":"2017-05-12","o":38.48,"h":39.31,"l":38.23,"c":39.27,"v":104000},{"d":"2017-05-15","o":39.26,"h":39.7,"l":39.01,"c":39.32,"v":124300},{"d":"2017-05-16","o":39.24,"h":39.43,"l":38.9,"c":38.91,"v":130400},{"d":"2017-05-17","o":38.44,"h":38.64,"l":37.94,"c":38.02,"v":100800},{"d":"2017-05-18","o":37.94,"h":38.32,"l":37.52,"c":38.1,"v":147800},{"d":"2017-05-19","o":38.16,"h":39.01,"l":38.16,"c":38.75,"v":100700},{"d":"2017-05-22","o":38.77,"h":39.13,"l":38.36,"c":38.8,"v":91500},{"d":"2017-05-23","o":38.89,"h":39.54,"l":38.67,"c":38.76,"v":109100},{"d":"2017-05-24","o":38.75,"h":39.39,"l":38.48,"c":39.26,"v":81500},{"d":"2017-05-25","o":39.35,"h":40,"l":39.26,"c":39.57,"v":106700},{"d":"2017-05-26","o":39.37,"h":39.93,"l":39.17,"c":39.17,"v":51500},{"d":"2017-05-30","o":38.83,"h":39.47,"l":38.63,"c":39.35,"v":126700},{"d":"2017-05-31","o":39.4,"h":39.98,"l":39.31,"c":39.96,"v":125600},{"d":"2017-06-01","o":39.84,"h":40.47,"l":39.82,"c":40.42,"v":112000},{"d":"2017-06-02","o":40.35,"h":40.87,"l":39.67,"c":40.53,"v":71100},{"d":"2017-06-05","o":40.45,"h":40.84,"l":40.42,"c":40.62,"v":47500},{"d":"2017-06-06","o":40.49,"h":40.8,"l":40.43,"c":40.53,"v":77900},{"d":"2017-06-07","o":40.33,"h":40.67,"l":40.15,"c":40.24,"v":56400},{"d":"2017-06-08","o":40.03,"h":40.45,"l":39.37,"c":40.16,"v":65300},{"d":"2017-06-09","o":40.06,"h":40.48,"l":39.36,"c":39.55,"v":81700},{"d":"2017-06-12","o":39.57,"h":40.33,"l":39.57,"c":40.2,"v":86300},{"d":"2017-06-13","o":40.14,"h":40.14,"l":39.2,"c":39.34,"v":78000},{"d":"2017-06-14","o":39.42,"h":40.14,"l":38.93,"c":39.2,"v":90800},{"d":"2017-06-15","o":38.75,"h":39.16,"l":38.33,"c":38.52,"v":114000},{"d":"2017-06-16","o":38.55,"h":39.65,"l":38.23,"c":38.85,"v":148100},{"d":"2017-06-19","o":38.77,"h":38.77,"l":38.32,"c":38.63,"v":74900},{"d":"2017-06-20","o":38.4,"h":38.42,"l":37.72,"c":38.02,"v":55600},{"d":"2017-06-21","o":38.11,"h":38.14,"l":37.24,"c":37.37,"v":90400},{"d":"2017-06-22","o":37.34,"h":38.08,"l":37.23,"c":37.62,"v":131700},{"d":"2017-06-23","o":37.62,"h":38.08,"l":37.32,"c":37.79,"v":132200},{"d":"2017-06-26","o":37.99,"h":38.72,"l":37.95,"c":38.58,"v":151800},{"d":"2017-06-27","o":38.61,"h":39.07,"l":38.09,"c":38.12,"v":103800},{"d":"2017-06-28","o":38.34,"h":39.39,"l":38.21,"c":39.23,"v":243300},{"d":"2017-06-29","o":39.24,"h":39.24,"l":37.92,"c":38.41,"v":117900},{"d":"2017-06-30","o":38.55,"h":38.93,"l":37.89,"c":38.32,"v":83700},{"d":"2017-07-03","o":38.54,"h":39.1,"l":38.43,"c":38.88,"v":37600},{"d":"2017-07-05","o":38.78,"h":38.78,"l":37.7,"c":37.87,"v":98800},{"d":"2017-07-06","o":37.63,"h":37.89,"l":37.32,"c":37.56,"v":103400},{"d":"2017-07-07","o":37.77,"h":38.63,"l":37.47,"c":37.59,"v":92400},{"d":"2017-07-10","o":37.59,"h":38.35,"l":37.39,"c":37.73,"v":146300},{"d":"2017-07-11","o":37.74,"h":37.96,"l":36.99,"c":37.02,"v":351000},{"d":"2017-07-12","o":37.34,"h":38.08,"l":37.14,"c":37.17,"v":121800},{"d":"2017-07-13","o":37.13,"h":37.39,"l":36.84,"c":37.18,"v":110900},{"d":"2017-07-14","o":37.31,"h":37.86,"l":37.15,"c":37.75,"v":122500},{"d":"2017-07-17","o":37.79,"h":38.85,"l":37.79,"c":38.18,"v":113700},{"d":"2017-07-18","o":38.18,"h":38.32,"l":37.68,"c":38.19,"v":99800},{"d":"2017-07-19","o":38.27,"h":38.7,"l":38.13,"c":38.49,"v":53100},{"d":"2017-07-20","o":38.6,"h":38.93,"l":38.34,"c":38.4,"v":77200},{"d":"2017-07-21","o":38.47,"h":38.72,"l":38.13,"c":38.66,"v":59300},{"d":"2017-07-24","o":38.67,"h":38.67,"l":37.81,"c":37.85,"v":75300},{"d":"2017-07-25","o":38.18,"h":39.31,"l":38.14,"c":38.75,"v":73900},{"d":"2017-07-26","o":38.79,"h":38.79,"l":38,"c":38.1,"v":68000},{"d":"2017-07-27","o":38.27,"h":38.75,"l":37.89,"c":38.42,"v":114600},{"d":"2017-07-28","o":38.29,"h":39.19,"l":37.89,"c":38.06,"v":97400},{"d":"2017-07-31","o":38.22,"h":38.22,"l":37.43,"c":37.88,"v":63900},{"d":"2017-08-01","o":38.22,"h":38.77,"l":38.03,"c":38.47,"v":104400},{"d":"2017-08-02","o":38.48,"h":38.65,"l":37.9,"c":38.61,"v":71100},{"d":"2017-08-03","o":38.62,"h":38.88,"l":37.99,"c":38.67,"v":98600},{"d":"2017-08-04","o":38.3,"h":39.97,"l":37.12,"c":39.78,"v":169500},{"d":"2017-08-07","o":39.91,"h":40.79,"l":39.72,"c":40.58,"v":127900},{"d":"2017-08-08","o":40.47,"h":40.84,"l":40.19,"c":40.6,"v":117800},{"d":"2017-08-09","o":40.39,"h":40.82,"l":39.85,"c":40.04,"v":99500},{"d":"2017-08-10","o":39.83,"h":39.83,"l":38.71,"c":38.8,"v":67300},{"d":"2017-08-11","o":38.25,"h":39.28,"l":37.58,"c":38.8,"v":109500},{"d":"2017-08-14","o":39.09,"h":39.42,"l":38.89,"c":39.16,"v":74300},{"d":"2017-08-15","o":39.25,"h":39.25,"l":38.44,"c":38.64,"v":67500},{"d":"2017-08-16","o":38.67,"h":38.93,"l":38.42,"c":38.75,"v":57200},{"d":"2017-08-17","o":38.65,"h":38.93,"l":38.01,"c":38.08,"v":79800},{"d":"2017-08-18","o":38.02,"h":38.4,"l":37.43,"c":38.01,"v":99200},{"d":"2017-08-21","o":38.03,"h":38.19,"l":37.83,"c":37.9,"v":50500},{"d":"2017-08-22","o":37.97,"h":38.45,"l":37.97,"c":38.38,"v":42100},{"d":"2017-08-23","o":38.21,"h":38.89,"l":38.21,"c":38.87,"v":78700},{"d":"2017-08-24","o":39.05,"h":39.19,"l":38.8,"c":38.88,"v":37800},{"d":"2017-08-25","o":39.04,"h":39.39,"l":38.95,"c":39.19,"v":27000},{"d":"2017-08-28","o":39.34,"h":39.34,"l":38.93,"c":39.11,"v":47200},{"d":"2017-08-29","o":38.66,"h":38.93,"l":38.45,"c":38.55,"v":51300},{"d":"2017-08-30","o":38.55,"h":38.72,"l":38.28,"c":38.32,"v":64800},{"d":"2017-08-31","o":38.45,"h":39.08,"l":38.3,"c":38.68,"v":54100},{"d":"2017-09-01","o":38.79,"h":39.54,"l":38.74,"c":39.49,"v":57000},{"d":"2017-09-05","o":39.37,"h":39.55,"l":38.56,"c":38.85,"v":69400},{"d":"2017-09-06","o":39.07,"h":39.07,"l":36.97,"c":37.03,"v":148100},{"d":"2017-09-07","o":37.11,"h":37.11,"l":35.02,"c":35.33,"v":189700},{"d":"2017-09-08","o":35.24,"h":35.59,"l":34.3,"c":35.1,"v":129600},{"d":"2017-09-11","o":35.39,"h":35.52,"l":34.65,"c":34.78,"v":139900},{"d":"2017-09-12","o":34.9,"h":35.88,"l":34.9,"c":35.52,"v":67000},{"d":"2017-09-13","o":35.52,"h":35.7,"l":34.95,"c":35.02,"v":47300},{"d":"2017-09-14","o":35.08,"h":35.08,"l":34.32,"c":34.6,"v":93400},{"d":"2017-09-15","o":34.58,"h":34.96,"l":34.42,"c":34.91,"v":172100},{"d":"2017-09-18","o":34.98,"h":35.41,"l":34.76,"c":35.23,"v":72100},{"d":"2017-09-19","o":35.29,"h":36.12,"l":35.2,"c":35.73,"v":85900},{"d":"2017-09-20","o":35.82,"h":36.16,"l":35.46,"c":35.8,"v":42400},{"d":"2017-09-21","o":35.78,"h":35.9,"l":35.05,"c":35.52,"v":52800},{"d":"2017-09-22","o":35.72,"h":35.99,"l":35.54,"c":35.66,"v":58900},{"d":"2017-09-25","o":35.66,"h":35.98,"l":35.35,"c":35.76,"v":47500},{"d":"2017-09-26","o":35.7,"h":36.25,"l":35.4,"c":35.79,"v":120900},{"d":"2017-09-27","o":35.77,"h":36.09,"l":35.28,"c":35.7,"v":68400},{"d":"2017-09-28","o":35.59,"h":35.92,"l":35.46,"c":35.75,"v":37500},{"d":"2017-09-29","o":35.8,"h":35.8,"l":35.19,"c":35.4,"v":51200},{"d":"2017-10-02","o":35.43,"h":35.64,"l":35.07,"c":35.31,"v":58200},{"d":"2017-10-03","o":35.34,"h":36.44,"l":35.34,"c":36.24,"v":86900},{"d":"2017-10-04","o":36.32,"h":38.01,"l":36.27,"c":37.59,"v":181000},{"d":"2017-10-05","o":37.56,"h":38.26,"l":36.99,"c":37.02,"v":117400},{"d":"2017-10-06","o":36.84,"h":37.07,"l":36.34,"c":36.92,"v":66300},{"d":"2017-10-09","o":36.86,"h":37.35,"l":36.43,"c":36.63,"v":63600},{"d":"2017-10-10","o":36.84,"h":37.3,"l":36.45,"c":37.11,"v":88100},{"d":"2017-10-11","o":37,"h":37.57,"l":36.95,"c":37.39,"v":72400},{"d":"2017-10-12","o":37.23,"h":37.23,"l":36.38,"c":36.95,"v":69100},{"d":"2017-10-13","o":37.2,"h":37.2,"l":36.46,"c":36.55,"v":47600},{"d":"2017-10-16","o":36.61,"h":36.99,"l":36.31,"c":36.43,"v":52000},{"d":"2017-10-17","o":36.51,"h":36.68,"l":35.66,"c":36.34,"v":37000},{"d":"2017-10-18","o":36.28,"h":36.82,"l":35.95,"c":36.72,"v":62300},{"d":"2017-10-19","o":36.7,"h":37.39,"l":36.69,"c":36.98,"v":56500},{"d":"2017-10-20","o":37.18,"h":37.35,"l":36.69,"c":36.78,"v":33600},{"d":"2017-10-23","o":36.63,"h":37.15,"l":36.3,"c":36.45,"v":49500},{"d":"2017-10-24","o":36.44,"h":36.58,"l":36.27,"c":36.36,"v":28900},{"d":"2017-10-25","o":36.18,"h":36.29,"l":35.91,"c":36.24,"v":44400},{"d":"2017-10-26","o":36.45,"h":36.98,"l":36.39,"c":36.78,"v":43900},{"d":"2017-10-27","o":36.79,"h":36.87,"l":36.21,"c":36.76,"v":35100},{"d":"2017-10-30","o":36.67,"h":36.72,"l":35.9,"c":36.13,"v":51500},{"d":"2017-10-31","o":36.21,"h":36.74,"l":36.21,"c":36.59,"v":47400},{"d":"2017-11-01","o":36.75,"h":36.97,"l":35.82,"c":36.18,"v":75600},{"d":"2017-11-02","o":36.09,"h":36.13,"l":34.98,"c":35.55,"v":70800},{"d":"2017-11-03","o":35.58,"h":35.62,"l":34.43,"c":35.2,"v":99100},{"d":"2017-11-06","o":35.14,"h":35.5,"l":34.94,"c":35.45,"v":67000},{"d":"2017-11-07","o":35.53,"h":35.59,"l":34.64,"c":35.15,"v":73600},{"d":"2017-11-08","o":34.6,"h":36.51,"l":32.59,"c":32.96,"v":168500},{"d":"2017-11-09","o":32.39,"h":34.78,"l":32.29,"c":33.85,"v":118400},{"d":"2017-11-10","o":33.92,"h":34.24,"l":33.8,"c":33.99,"v":69400},{"d":"2017-11-13","o":34,"h":34,"l":32.57,"c":32.95,"v":69000},{"d":"2017-11-14","o":32.91,"h":34.04,"l":32.74,"c":33.48,"v":175000},{"d":"2017-11-15","o":33.42,"h":33.42,"l":32.86,"c":33.04,"v":63500},{"d":"2017-11-16","o":33.15,"h":34.91,"l":33.15,"c":34.65,"v":134600},{"d":"2017-11-17","o":34.68,"h":35.98,"l":34.62,"c":35.66,"v":109500},{"d":"2017-11-20","o":35.58,"h":35.85,"l":35.43,"c":35.67,"v":59700},{"d":"2017-11-21","o":35.64,"h":36.3,"l":35.58,"c":35.9,"v":49200},{"d":"2017-11-22","o":35.89,"h":36.84,"l":35.8,"c":36.24,"v":76100},{"d":"2017-11-24","o":36.3,"h":36.3,"l":35.79,"c":36.2,"v":40300},{"d":"2017-11-27","o":36.19,"h":37.41,"l":36.19,"c":37.33,"v":95500},{"d":"2017-11-28","o":37.28,"h":37.61,"l":37.18,"c":37.45,"v":68000},{"d":"2017-11-29","o":37.43,"h":37.86,"l":36.53,"c":37.64,"v":94300},{"d":"2017-11-30","o":37.92,"h":38.43,"l":37.43,"c":37.84,"v":229100},{"d":"2017-12-01","o":37.82,"h":38.32,"l":37.37,"c":37.81,"v":98700},{"d":"2017-12-04","o":38.18,"h":38.57,"l":37.68,"c":37.95,"v":141600},{"d":"2017-12-05","o":37.93,"h":38.38,"l":37.42,"c":37.61,"v":85500},{"d":"2017-12-06","o":37.57,"h":37.58,"l":36.18,"c":36.24,"v":147400},{"d":"2017-12-07","o":36.09,"h":36.54,"l":35.57,"c":35.66,"v":148000},{"d":"2017-12-08","o":35.8,"h":36.1,"l":35.43,"c":36,"v":147200},{"d":"2017-12-11","o":36.02,"h":36.09,"l":35.58,"c":35.84,"v":124500},{"d":"2017-12-12","o":35.85,"h":35.96,"l":35.48,"c":35.51,"v":85700},{"d":"2017-12-13","o":35.53,"h":35.75,"l":35.22,"c":35.45,"v":134700},{"d":"2017-12-14","o":35.46,"h":35.46,"l":34.7,"c":34.74,"v":109400},{"d":"2017-12-15","o":34.84,"h":34.99,"l":34.45,"c":34.61,"v":429000},{"d":"2017-12-18","o":34.84,"h":35.19,"l":34.53,"c":34.64,"v":109500},{"d":"2017-12-19","o":34.67,"h":35.13,"l":34.67,"c":34.97,"v":166300},{"d":"2017-12-20","o":35.13,"h":35.82,"l":34.65,"c":35.58,"v":148200},{"d":"2017-12-21","o":35.65,"h":36.36,"l":35.65,"c":36.18,"v":143200},{"d":"2017-12-22","o":36.4,"h":37.52,"l":36.24,"c":37.36,"v":117100},{"d":"2017-12-26","o":37.25,"h":38.28,"l":37.25,"c":37.49,"v":102100},{"d":"2017-12-27","o":37.4,"h":38.26,"l":37.4,"c":37.82,"v":94900},{"d":"2017-12-28","o":37.88,"h":38.22,"l":37.85,"c":38.15,"v":84400},{"d":"2017-12-29","o":38.16,"h":38.28,"l":37.56,"c":37.63,"v":97900},{"d":"2018-01-02","o":37.79,"h":37.91,"l":37.03,"c":37.24,"v":128000},{"d":"2018-01-03","o":37.21,"h":37.87,"l":37.08,"c":37.46,"v":95400},{"d":"2018-01-04","o":37.56,"h":37.67,"l":37.27,"c":37.55,"v":66500},{"d":"2018-01-05","o":37.73,"h":37.88,"l":37.56,"c":37.68,"v":43900},{"d":"2018-01-08","o":37.5,"h":37.79,"l":37.41,"c":37.51,"v":70100},{"d":"2018-01-09","o":37.56,"h":37.86,"l":37.32,"c":37.53,"v":85900},{"d":"2018-01-10","o":37.27,"h":37.3,"l":36.02,"c":36.07,"v":101200},{"d":"2018-01-11","o":36.15,"h":36.8,"l":36.11,"c":36.78,"v":85300},{"d":"2018-01-12","o":36.75,"h":37.26,"l":36.55,"c":37.01,"v":95700},{"d":"2018-01-16","o":37.15,"h":37.15,"l":36.01,"c":36.05,"v":72800},{"d":"2018-01-17","o":36.2,"h":36.57,"l":35.74,"c":35.97,"v":76100},{"d":"2018-01-18","o":35.89,"h":35.89,"l":35.53,"c":35.57,"v":49400},{"d":"2018-01-19","o":35.58,"h":35.81,"l":35.44,"c":35.66,"v":94100},{"d":"2018-01-22","o":35.61,"h":35.86,"l":35.15,"c":35.84,"v":67200},{"d":"2018-01-23","o":35.86,"h":35.87,"l":35.12,"c":35.18,"v":73300},{"d":"2018-01-24","o":35.27,"h":35.52,"l":35.01,"c":35.05,"v":54600},{"d":"2018-01-25","o":35.17,"h":35.17,"l":34.86,"c":34.99,"v":61200},{"d":"2018-01-26","o":35.08,"h":35.31,"l":34.8,"c":35.25,"v":52600},{"d":"2018-01-29","o":35.12,"h":36.26,"l":34.72,"c":36.14,"v":170500},{"d":"2018-01-30","o":36.01,"h":37.45,"l":36.01,"c":37.33,"v":189400},{"d":"2018-01-31","o":37.4,"h":37.55,"l":36.15,"c":36.37,"v":85500},{"d":"2018-02-01","o":36.24,"h":36.86,"l":35.7,"c":36.68,"v":131700},{"d":"2018-02-02","o":36.45,"h":36.55,"l":35.67,"c":35.74,"v":119500},{"d":"2018-02-05","o":35.5,"h":35.53,"l":34.27,"c":34.47,"v":119600},{"d":"2018-02-06","o":33.77,"h":34.48,"l":33.19,"c":33.99,"v":182200},{"d":"2018-02-07","o":33.98,"h":34.65,"l":33.81,"c":34.19,"v":81000},{"d":"2018-02-08","o":34.1,"h":34.96,"l":32.88,"c":32.89,"v":113200},{"d":"2018-02-09","o":33.28,"h":33.41,"l":32.06,"c":33.08,"v":88100},{"d":"2018-02-12","o":33.3,"h":33.8,"l":32.87,"c":33.23,"v":50000},{"d":"2018-02-13","o":33.08,"h":33.08,"l":32.56,"c":32.94,"v":76900},{"d":"2018-02-14","o":32.8,"h":33.38,"l":32.67,"c":33.21,"v":60400},{"d":"2018-02-15","o":33.43,"h":34.18,"l":32.56,"c":34.08,"v":65200},{"d":"2018-02-16","o":34.03,"h":34.49,"l":33.96,"c":34.41,"v":57300},{"d":"2018-02-20","o":34.3,"h":34.44,"l":33.53,"c":33.61,"v":154400},{"d":"2018-02-21","o":33.6,"h":34.32,"l":33.27,"c":33.32,"v":72800},{"d":"2018-02-22","o":33.22,"h":33.32,"l":32.6,"c":32.76,"v":96800},{"d":"2018-02-23","o":34.41,"h":36.73,"l":34.27,"c":36.41,"v":386800},{"d":"2018-02-26","o":36.81,"h":36.98,"l":35.67,"c":35.82,"v":258200},{"d":"2018-02-27","o":36.02,"h":37.92,"l":36.02,"c":36.99,"v":207000},{"d":"2018-02-28","o":37.21,"h":39.03,"l":37.21,"c":38.59,"v":227200},{"d":"2018-03-01","o":38.57,"h":39.85,"l":38.28,"c":39.6,"v":177100},{"d":"2018-03-02","o":39.15,"h":39.89,"l":38.73,"c":39.85,"v":223500},{"d":"2018-03-05","o":39.67,"h":40.76,"l":39.5,"c":40.56,"v":127300},{"d":"2018-03-06","o":40.11,"h":41.19,"l":39.01,"c":40.88,"v":155200},{"d":"2018-03-07","o":40.33,"h":41.1,"l":40.33,"c":40.52,"v":155600},{"d":"2018-03-08","o":40.68,"h":40.99,"l":40.13,"c":40.72,"v":173400},{"d":"2018-03-09","o":41,"h":41.14,"l":40.27,"c":40.34,"v":145100},{"d":"2018-03-12","o":40.38,"h":40.4,"l":38.91,"c":39.56,"v":290800},{"d":"2018-03-13","o":39.78,"h":39.98,"l":39.1,"c":39.23,"v":228000},{"d":"2018-03-14","o":39.37,"h":40.2,"l":39.09,"c":40.14,"v":353100},{"d":"2018-03-15","o":40.15,"h":40.66,"l":39.36,"c":39.77,"v":182800},{"d":"2018-03-16","o":39.86,"h":40.71,"l":39.49,"c":40.64,"v":692400},{"d":"2018-03-19","o":40.71,"h":40.96,"l":40.02,"c":40.25,"v":147700},{"d":"2018-03-20","o":40.22,"h":40.85,"l":39.02,"c":40.74,"v":127700},{"d":"2018-03-21","o":40.85,"h":41.29,"l":40.49,"c":40.91,"v":121400},{"d":"2018-03-22","o":40.61,"h":41.41,"l":40.12,"c":40.2,"v":124900},{"d":"2018-03-23","o":40.32,"h":40.32,"l":39.66,"c":39.76,"v":116700},{"d":"2018-03-26","o":40.2,"h":40.2,"l":39.37,"c":40,"v":86800},{"d":"2018-03-27","o":40.2,"h":41.05,"l":39.66,"c":39.88,"v":180500},{"d":"2018-03-28","o":39.76,"h":40.76,"l":39.76,"c":40.15,"v":155300},{"d":"2018-03-29","o":40.3,"h":40.52,"l":40.02,"c":40.19,"v":103500},{"d":"2018-04-02","o":39.87,"h":40.2,"l":38.67,"c":38.83,"v":164700},{"d":"2018-04-03","o":39.04,"h":39.79,"l":38.92,"c":39.25,"v":135500},{"d":"2018-04-04","o":38.57,"h":39.81,"l":38.5,"c":39.75,"v":109700},{"d":"2018-04-05","o":39.75,"h":40.74,"l":39.47,"c":40.52,"v":155300},{"d":"2018-04-06","o":40.36,"h":40.9,"l":39.61,"c":39.89,"v":87000},{"d":"2018-04-09","o":40.17,"h":40.28,"l":39.74,"c":39.81,"v":93500},{"d":"2018-04-10","o":40.02,"h":41.11,"l":40.02,"c":40.31,"v":152700},{"d":"2018-04-11","o":40.04,"h":40.68,"l":40.04,"c":40.38,"v":91400},{"d":"2018-04-12","o":40.4,"h":40.41,"l":39.98,"c":40.11,"v":77700},{"d":"2018-04-13","o":40.29,"h":40.4,"l":39.84,"c":40.04,"v":71500},{"d":"2018-04-16","o":40.13,"h":40.62,"l":39.81,"c":40.45,"v":79200},{"d":"2018-04-17","o":40.75,"h":41.31,"l":40.55,"c":41.26,"v":95800},{"d":"2018-04-18","o":41.26,"h":41.5,"l":41.04,"c":41.35,"v":92200},{"d":"2018-04-19","o":41.15,"h":41.47,"l":40.79,"c":40.84,"v":71200},{"d":"2018-04-20","o":40.9,"h":41.44,"l":40.78,"c":40.98,"v":79000},{"d":"2018-04-23","o":40.97,"h":41.16,"l":40.65,"c":40.94,"v":91800},{"d":"2018-04-24","o":41.19,"h":41.5,"l":41.06,"c":41.29,"v":96700},{"d":"2018-04-25","o":41.29,"h":41.5,"l":40.68,"c":41.49,"v":81100},{"d":"2018-04-26","o":41.5,"h":41.5,"l":41.03,"c":41.34,"v":63400},{"d":"2018-04-27","o":41.5,"h":41.82,"l":41.2,"c":41.24,"v":107500},{"d":"2018-04-30","o":41.41,"h":41.41,"l":39.09,"c":39.57,"v":150200},{"d":"2018-05-01","o":39.86,"h":39.86,"l":33.79,"c":34.02,"v":380500},{"d":"2018-05-02","o":35.25,"h":38.68,"l":34.45,"c":38.47,"v":317700},{"d":"2018-05-03","o":38.55,"h":38.7,"l":36.59,"c":37.3,"v":274300},{"d":"2018-05-04","o":37.25,"h":37.79,"l":37.11,"c":37.59,"v":111100},{"d":"2018-05-07","o":37.72,"h":37.8,"l":36.78,"c":37.11,"v":181200},{"d":"2018-05-08","o":37.08,"h":37.38,"l":36.41,"c":37.01,"v":98700},{"d":"2018-05-09","o":37.17,"h":37.29,"l":36.53,"c":37.13,"v":142900},{"d":"2018-05-10","o":37.19,"h":37.52,"l":37.17,"c":37.33,"v":85100},{"d":"2018-05-11","o":37.33,"h":37.71,"l":37.18,"c":37.38,"v":80400},{"d":"2018-05-14","o":37.38,"h":37.57,"l":36.88,"c":37.26,"v":108500},{"d":"2018-05-15","o":37.01,"h":37.42,"l":36.86,"c":37.11,"v":111000},{"d":"2018-05-16","o":37.05,"h":37.13,"l":36.63,"c":36.86,"v":108800},{"d":"2018-05-17","o":36.87,"h":37.41,"l":36.56,"c":36.66,"v":108800},{"d":"2018-05-18","o":36.52,"h":37.14,"l":36.44,"c":36.62,"v":84200},{"d":"2018-05-21","o":36.79,"h":37.3,"l":36.47,"c":37.05,"v":76400},{"d":"2018-05-22","o":36.96,"h":37.51,"l":36.89,"c":36.98,"v":66100},{"d":"2018-05-23","o":36.71,"h":36.73,"l":35.61,"c":36.14,"v":142400},{"d":"2018-05-24","o":36.22,"h":36.39,"l":35.85,"c":36.28,"v":112800},{"d":"2018-05-25","o":36.21,"h":36.23,"l":35.86,"c":36,"v":110400},{"d":"2018-05-29","o":35.82,"h":36.34,"l":35.5,"c":36.1,"v":97800},{"d":"2018-05-30","o":36.31,"h":36.6,"l":35.95,"c":36.44,"v":96100},{"d":"2018-05-31","o":36.45,"h":36.45,"l":35.39,"c":35.92,"v":150700},{"d":"2018-06-01","o":36.09,"h":36.24,"l":35.89,"c":35.9,"v":90000},{"d":"2018-06-04","o":36.02,"h":36.77,"l":35.96,"c":36.63,"v":96700},{"d":"2018-06-05","o":36.66,"h":36.78,"l":36.27,"c":36.39,"v":66600},{"d":"2018-06-06","o":36.37,"h":36.47,"l":36.15,"c":36.36,"v":86700},{"d":"2018-06-07","o":36.37,"h":36.72,"l":36.27,"c":36.4,"v":75600},{"d":"2018-06-08","o":36.42,"h":36.9,"l":35.98,"c":36.76,"v":85900},{"d":"2018-06-11","o":36.85,"h":36.94,"l":36.15,"c":36.3,"v":99800},{"d":"2018-06-12","o":36.39,"h":36.8,"l":36.39,"c":36.66,"v":78600},{"d":"2018-06-13","o":36.7,"h":36.83,"l":36.28,"c":36.35,"v":90300},{"d":"2018-06-14","o":36.44,"h":36.82,"l":36.32,"c":36.75,"v":76500},{"d":"2018-06-15","o":36.7,"h":36.98,"l":36.33,"c":36.72,"v":153400},{"d":"2018-06-18","o":36.6,"h":36.97,"l":36.5,"c":36.69,"v":59000},{"d":"2018-06-19","o":36.46,"h":36.89,"l":36.34,"c":36.74,"v":103300},{"d":"2018-06-20","o":36.85,"h":36.85,"l":36.38,"c":36.52,"v":117800},{"d":"2018-06-21","o":36.61,"h":36.67,"l":35.98,"c":36.06,"v":114600},{"d":"2018-06-22","o":36.21,"h":36.85,"l":36.21,"c":36.81,"v":164600},{"d":"2018-06-25","o":36.75,"h":37.1,"l":36.59,"c":36.99,"v":74400},{"d":"2018-06-26","o":37.05,"h":37.05,"l":36.52,"c":36.93,"v":177400},{"d":"2018-06-27","o":36.94,"h":36.97,"l":36.33,"c":36.44,"v":120500},{"d":"2018-06-28","o":36.58,"h":37,"l":36.28,"c":36.97,"v":59600},{"d":"2018-06-29","o":37,"h":37.11,"l":36.61,"c":37.04,"v":76000},{"d":"2018-07-02","o":36.92,"h":37.18,"l":36.69,"c":37.15,"v":86500},{"d":"2018-07-03","o":37.15,"h":37.94,"l":37.04,"c":37.44,"v":80600},{"d":"2018-07-05","o":37.64,"h":38.13,"l":37.42,"c":38.1,"v":88300},{"d":"2018-07-06","o":38.11,"h":39.13,"l":38.11,"c":39.11,"v":104100},{"d":"2018-07-09","o":39.11,"h":39.87,"l":39,"c":39.61,"v":122100},{"d":"2018-07-10","o":39.57,"h":39.68,"l":39.36,"c":39.57,"v":87800},{"d":"2018-07-11","o":37.99,"h":38.63,"l":33.97,"c":34.1,"v":458500},{"d":"2018-07-12","o":34.13,"h":35,"l":34,"c":34.58,"v":260100},{"d":"2018-07-13","o":34.43,"h":35.02,"l":34.38,"c":34.52,"v":165800},{"d":"2018-07-16","o":34.52,"h":34.72,"l":34.1,"c":34.42,"v":121900},{"d":"2018-07-17","o":34.31,"h":34.74,"l":34.31,"c":34.4,"v":118100},{"d":"2018-07-18","o":34.34,"h":34.34,"l":33.56,"c":34.06,"v":154600},{"d":"2018-07-19","o":33.89,"h":34.14,"l":33.63,"c":33.69,"v":92700},{"d":"2018-07-20","o":33.63,"h":33.63,"l":33.09,"c":33.41,"v":98600},{"d":"2018-07-23","o":33.33,"h":33.44,"l":32.91,"c":33.13,"v":164000},{"d":"2018-07-24","o":33.36,"h":33.36,"l":32.33,"c":33.1,"v":139400},{"d":"2018-07-25","o":33.19,"h":33.91,"l":32.53,"c":32.81,"v":136200},{"d":"2018-07-26","o":32.81,"h":34.25,"l":32.76,"c":33.96,"v":121500},{"d":"2018-07-27","o":33.98,"h":34.55,"l":33.76,"c":33.86,"v":67700},{"d":"2018-07-30","o":33.88,"h":34.74,"l":33.88,"c":34.61,"v":101700},{"d":"2018-07-31","o":34.74,"h":34.74,"l":34,"c":34.36,"v":88800},{"d":"2018-08-01","o":34.25,"h":34.47,"l":34.03,"c":34.44,"v":120700},{"d":"2018-08-02","o":34.44,"h":35.6,"l":34.16,"c":35.41,"v":112700},{"d":"2018-08-03","o":37.84,"h":40,"l":36.71,"c":37.39,"v":381200},{"d":"2018-08-06","o":37.53,"h":40.95,"l":37.53,"c":40.51,"v":405400},{"d":"2018-08-07","o":40.2,"h":41.24,"l":40,"c":41.08,"v":308500},{"d":"2018-08-08","o":41.13,"h":42.47,"l":40.77,"c":42.19,"v":312600},{"d":"2018-08-09","o":42.02,"h":43.65,"l":41.81,"c":43.1,"v":216000},{"d":"2018-08-10","o":42.71,"h":43.73,"l":42.37,"c":42.83,"v":219400},{"d":"2018-08-13","o":42.83,"h":43.59,"l":42.47,"c":43.19,"v":168400},{"d":"2018-08-14","o":43.15,"h":44,"l":42.73,"c":43.47,"v":241200},{"d":"2018-08-15","o":43.37,"h":43.5,"l":42.79,"c":43.07,"v":192500},{"d":"2018-08-16","o":43.28,"h":44.48,"l":43.28,"c":43.93,"v":237800},{"d":"2018-08-17","o":43.82,"h":44.97,"l":43.42,"c":44.62,"v":152900},{"d":"2018-08-20","o":44.58,"h":45,"l":44.41,"c":44.55,"v":127600},{"d":"2018-08-21","o":44.64,"h":45,"l":44.17,"c":44.47,"v":142700},{"d":"2018-08-22","o":44.27,"h":44.43,"l":43.41,"c":43.52,"v":128000},{"d":"2018-08-23","o":43.52,"h":43.98,"l":43.25,"c":43.79,"v":78800},{"d":"2018-08-24","o":43.94,"h":43.94,"l":43.54,"c":43.73,"v":75000},{"d":"2018-08-27","o":43.91,"h":44.48,"l":43.54,"c":44.06,"v":80500},{"d":"2018-08-28","o":44.05,"h":44.08,"l":43.42,"c":43.65,"v":86700},{"d":"2018-08-29","o":43.62,"h":44.11,"l":43.2,"c":43.8,"v":67200},{"d":"2018-08-30","o":43.66,"h":43.75,"l":43.19,"c":43.26,"v":107700},{"d":"2018-08-31","o":43.21,"h":43.31,"l":42.26,"c":42.76,"v":143500},{"d":"2018-09-04","o":42.6,"h":43.53,"l":41.51,"c":42.49,"v":181300},{"d":"2018-09-05","o":42.5,"h":43.02,"l":41.85,"c":42.58,"v":212500},{"d":"2018-09-06","o":42.57,"h":42.73,"l":42.06,"c":42.66,"v":97100},{"d":"2018-09-07","o":42.56,"h":42.76,"l":42,"c":42.32,"v":59200},{"d":"2018-09-10","o":42.44,"h":42.9,"l":42.34,"c":42.57,"v":102400},{"d":"2018-09-11","o":42.54,"h":43.56,"l":42.54,"c":43.18,"v":120700},{"d":"2018-09-12","o":43.01,"h":43.91,"l":43.01,"c":43.75,"v":106800},{"d":"2018-09-13","o":43.89,"h":44.86,"l":43.79,"c":44.46,"v":102100},{"d":"2018-09-14","o":44.54,"h":44.76,"l":44.07,"c":44.38,"v":77900},{"d":"2018-09-17","o":44.4,"h":44.4,"l":43.79,"c":43.91,"v":67000},{"d":"2018-09-18","o":43.85,"h":44.25,"l":43.8,"c":44.06,"v":65100},{"d":"2018-09-19","o":44.06,"h":44.06,"l":43.24,"c":43.49,"v":103300},{"d":"2018-09-20","o":43.73,"h":44.01,"l":43.1,"c":43.94,"v":122500},{"d":"2018-09-21","o":43.99,"h":44.62,"l":43.96,"c":44.4,"v":270900},{"d":"2018-09-24","o":44.35,"h":44.39,"l":43.55,"c":43.6,"v":135000},{"d":"2018-09-25","o":43.57,"h":43.87,"l":43.32,"c":43.52,"v":102200},{"d":"2018-09-26","o":43.58,"h":43.83,"l":43.29,"c":43.49,"v":83900},{"d":"2018-09-27","o":43.5,"h":44.31,"l":43.2,"c":43.97,"v":84700},{"d":"2018-09-28","o":43.93,"h":45,"l":43.93,"c":44.78,"v":158700},{"d":"2018-10-01","o":44.95,"h":44.95,"l":43.83,"c":44.15,"v":101000},{"d":"2018-10-02","o":44.07,"h":44.58,"l":43.98,"c":44.37,"v":94900},{"d":"2018-10-03","o":44.66,"h":44.93,"l":43.82,"c":44.4,"v":142500},{"d":"2018-10-04","o":44.45,"h":44.87,"l":43.88,"c":44.8,"v":91000},{"d":"2018-10-05","o":44.95,"h":46,"l":44.86,"c":45.44,"v":273700},{"d":"2018-10-08","o":45.3,"h":45.73,"l":45.16,"c":45.43,"v":172200},{"d":"2018-10-09","o":45.42,"h":48.03,"l":45.42,"c":47.5,"v":257400},{"d":"2018-10-10","o":47.39,"h":48.32,"l":47.16,"c":47.19,"v":195700},{"d":"2018-10-11","o":47.19,"h":47.19,"l":45.57,"c":45.71,"v":190600},{"d":"2018-10-12","o":46.38,"h":47.98,"l":45.86,"c":47.71,"v":223300},{"d":"2018-10-15","o":47.7,"h":49,"l":47.4,"c":47.87,"v":182100},{"d":"2018-10-16","o":48.54,"h":48.95,"l":47.75,"c":48.64,"v":122100},{"d":"2018-10-17","o":48.64,"h":49.49,"l":48.57,"c":48.98,"v":173200},{"d":"2018-10-18","o":48.92,"h":49.25,"l":47.99,"c":48.23,"v":106100},{"d":"2018-10-19","o":48.37,"h":49.11,"l":48.29,"c":48.7,"v":125600},{"d":"2018-10-22","o":48.99,"h":50.12,"l":48.64,"c":48.7,"v":185500},{"d":"2018-10-23","o":48.26,"h":49.83,"l":47.76,"c":49.27,"v":166200},{"d":"2018-10-24","o":49.29,"h":49.29,"l":46.74,"c":46.79,"v":131400},{"d":"2018-10-25","o":46.98,"h":47.73,"l":46.07,"c":46.49,"v":100300},{"d":"2018-10-26","o":45.9,"h":46.26,"l":44.79,"c":45.69,"v":79900},{"d":"2018-10-29","o":46.3,"h":47.06,"l":44.84,"c":45.54,"v":74400},{"d":"2018-10-30","o":45.46,"h":47.07,"l":45.46,"c":46.75,"v":85000},{"d":"2018-10-31","o":47.25,"h":48.46,"l":47.25,"c":47.77,"v":113900},{"d":"2018-11-01","o":48.09,"h":48.21,"l":47.06,"c":47.51,"v":157400},{"d":"2018-11-02","o":49,"h":56.89,"l":48,"c":56,"v":529100},{"d":"2018-11-05","o":55.06,"h":55.4,"l":51.72,"c":52.67,"v":481500},{"d":"2018-11-06","o":52.47,"h":52.79,"l":51.21,"c":51.87,"v":369900},{"d":"2018-11-07","o":52,"h":54.87,"l":51.93,"c":54.24,"v":173000},{"d":"2018-11-08","o":54.2,"h":54.7,"l":52.68,"c":52.99,"v":199200},{"d":"2018-11-09","o":52.84,"h":54.22,"l":52.63,"c":53.85,"v":169100},{"d":"2018-11-12","o":53.77,"h":54.31,"l":53.2,"c":53.75,"v":142000},{"d":"2018-11-13","o":54.25,"h":54.74,"l":53.13,"c":53.91,"v":149100},{"d":"2018-11-14","o":54,"h":54.98,"l":53.65,"c":54.2,"v":188300},{"d":"2018-11-15","o":53.85,"h":55.26,"l":53.85,"c":54.8,"v":153500},{"d":"2018-11-16","o":54.34,"h":55.99,"l":54.34,"c":55.73,"v":164000},{"d":"2018-11-19","o":55.98,"h":56.1,"l":55.08,"c":55.62,"v":158700},{"d":"2018-11-20","o":55,"h":55.49,"l":53.96,"c":54.12,"v":375700},{"d":"2018-11-21","o":54.52,"h":57,"l":54.52,"c":56.56,"v":180800},{"d":"2018-11-23","o":56.33,"h":57,"l":55.72,"c":56.62,"v":98900},{"d":"2018-11-26","o":57.08,"h":57.45,"l":56.21,"c":56.28,"v":146300},{"d":"2018-11-27","o":56.14,"h":57.76,"l":56.14,"c":57.14,"v":309000},{"d":"2018-11-28","o":57.32,"h":58.44,"l":56.49,"c":58.26,"v":362100},{"d":"2018-11-29","o":58.18,"h":58.21,"l":56.54,"c":57.05,"v":203500},{"d":"2018-11-30","o":56.96,"h":58.04,"l":55.74,"c":55.86,"v":502600},{"d":"2018-12-03","o":56.18,"h":56.18,"l":54.5,"c":55.35,"v":269200},{"d":"2018-12-04","o":55.2,"h":55.81,"l":53.67,"c":54.49,"v":318900},{"d":"2018-12-06","o":53.8,"h":54.84,"l":53.05,"c":54.81,"v":199900},{"d":"2018-12-07","o":54.51,"h":55.44,"l":53.51,"c":53.77,"v":225200},{"d":"2018-12-10","o":53.67,"h":53.89,"l":52.51,"c":53.36,"v":178200},{"d":"2018-12-11","o":53.66,"h":55.12,"l":53.38,"c":53.43,"v":147600},{"d":"2018-12-12","o":54.67,"h":55.22,"l":53.92,"c":55.12,"v":182400},{"d":"2018-12-13","o":54.99,"h":55.79,"l":53.88,"c":54.39,"v":279700},{"d":"2018-12-14","o":54.08,"h":55.17,"l":53.69,"c":53.92,"v":158300},{"d":"2018-12-17","o":53.79,"h":54.49,"l":52.58,"c":52.93,"v":227200},{"d":"2018-12-18","o":53.13,"h":53.99,"l":52.52,"c":53.16,"v":244600},{"d":"2018-12-19","o":53.15,"h":54.22,"l":51.88,"c":52.35,"v":171200},{"d":"2018-12-20","o":52.36,"h":52.67,"l":50.85,"c":51.7,"v":99000},{"d":"2018-12-21","o":51.66,"h":51.86,"l":49.08,"c":49.52,"v":241700},{"d":"2018-12-24","o":48.96,"h":49.69,"l":48.52,"c":49.18,"v":78700},{"d":"2018-12-26","o":49.36,"h":51.51,"l":48.96,"c":51.47,"v":105700},{"d":"2018-12-27","o":50.78,"h":50.87,"l":49.18,"c":50.87,"v":95000},{"d":"2018-12-28","o":51.13,"h":51.64,"l":50.36,"c":51.2,"v":106100},{"d":"2018-12-31","o":51.32,"h":52.17,"l":50.67,"c":51.97,"v":153800},{"d":"2019-01-02","o":51.45,"h":52.47,"l":50.63,"c":52.47,"v":185400},{"d":"2019-01-03","o":52.12,"h":53.45,"l":51.64,"c":52.92,"v":179200},{"d":"2019-01-04","o":53.47,"h":55.38,"l":53.47,"c":55.13,"v":170200},{"d":"2019-01-07","o":55.09,"h":57.07,"l":55.09,"c":56.57,"v":243600},{"d":"2019-01-08","o":57.05,"h":57.05,"l":56,"c":56.78,"v":145200},{"d":"2019-01-09","o":57.25,"h":57.29,"l":56.12,"c":56.7,"v":129200},{"d":"2019-01-10","o":56.58,"h":57.57,"l":56.23,"c":57.38,"v":72800},{"d":"2019-01-11","o":57.5,"h":58.3,"l":57.21,"c":58.17,"v":95200},{"d":"2019-01-14","o":57.99,"h":58.32,"l":56.36,"c":56.57,"v":201200},{"d":"2019-01-15","o":56.76,"h":57.53,"l":56.62,"c":57.36,"v":121400},{"d":"2019-01-16","o":57.51,"h":58.48,"l":57.03,"c":57.41,"v":206700},{"d":"2019-01-17","o":57.32,"h":57.55,"l":56.69,"c":57.07,"v":239000},{"d":"2019-01-18","o":57.46,"h":58.03,"l":57.17,"c":57.54,"v":68300},{"d":"2019-01-22","o":57.49,"h":58.29,"l":56.93,"c":57.73,"v":188600},{"d":"2019-01-23","o":58.17,"h":58.79,"l":57.37,"c":58.6,"v":129400},{"d":"2019-01-24","o":58.63,"h":59.11,"l":57.91,"c":59.06,"v":188300},{"d":"2019-01-25","o":58.86,"h":59.74,"l":57.76,"c":57.89,"v":132600},{"d":"2019-01-28","o":57.64,"h":58.45,"l":57.18,"c":57.49,"v":103700},{"d":"2019-01-29","o":57.38,"h":57.65,"l":55.79,"c":56.01,"v":169000},{"d":"2019-01-30","o":56.04,"h":56.39,"l":55.2,"c":56.09,"v":122700},{"d":"2019-01-31","o":56.2,"h":57.72,"l":55.83,"c":57.58,"v":187200},{"d":"2019-02-01","o":57.56,"h":58.37,"l":56.92,"c":57.1,"v":111200},{"d":"2019-02-04","o":57.06,"h":57.31,"l":56.56,"c":56.83,"v":104800},{"d":"2019-02-05","o":57,"h":57,"l":55.57,"c":55.65,"v":111300},{"d":"2019-02-06","o":55.62,"h":55.7,"l":54.49,"c":54.68,"v":119900},{"d":"2019-02-07","o":54.54,"h":54.84,"l":54.11,"c":54.84,"v":249100},{"d":"2019-02-08","o":54.52,"h":55.18,"l":53.68,"c":55.13,"v":172500},{"d":"2019-02-11","o":55.25,"h":55.64,"l":54.66,"c":54.81,"v":85300},{"d":"2019-02-12","o":55.42,"h":56.1,"l":54.98,"c":55.64,"v":145600},{"d":"2019-02-13","o":55.64,"h":55.8,"l":54.3,"c":54.57,"v":124500},{"d":"2019-02-14","o":54.46,"h":55.36,"l":53.93,"c":55.12,"v":181800},{"d":"2019-02-15","o":55.32,"h":56.26,"l":55.27,"c":56.09,"v":134400},{"d":"2019-02-19","o":55.86,"h":56.57,"l":55.5,"c":56.42,"v":211100},{"d":"2019-02-20","o":56.52,"h":56.98,"l":56.09,"c":56.63,"v":122500},{"d":"2019-02-21","o":56.71,"h":56.71,"l":55.45,"c":55.91,"v":188500},{"d":"2019-02-22","o":57.72,"h":57.72,"l":48.81,"c":49.1,"v":791100},{"d":"2019-02-25","o":48.99,"h":49.6,"l":47.18,"c":47.81,"v":525400},{"d":"2019-02-26","o":47.51,"h":47.85,"l":45.56,"c":46.34,"v":438600},{"d":"2019-02-27","o":46.03,"h":46.64,"l":46.03,"c":46.59,"v":340300},{"d":"2019-02-28","o":46.62,"h":46.9,"l":46.12,"c":46.69,"v":374800},{"d":"2019-03-01","o":46.7,"h":47.29,"l":46.37,"c":47.09,"v":276400},{"d":"2019-03-04","o":46.83,"h":47,"l":46.02,"c":46.68,"v":230300},{"d":"2019-03-05","o":46.53,"h":46.59,"l":46.11,"c":46.18,"v":126300},{"d":"2019-03-06","o":46.09,"h":46.14,"l":45.11,"c":45.6,"v":236300},{"d":"2019-03-07","o":45.42,"h":46.34,"l":45.21,"c":45.98,"v":212500},{"d":"2019-03-08","o":45.9,"h":46.09,"l":45.48,"c":45.59,"v":124600},{"d":"2019-03-11","o":45.71,"h":47.05,"l":45.71,"c":46.89,"v":176300},{"d":"2019-03-12","o":46.93,"h":48.03,"l":46.92,"c":47.28,"v":221700},{"d":"2019-03-13","o":47.4,"h":48.12,"l":46.79,"c":46.88,"v":164300},{"d":"2019-03-14","o":46.89,"h":47.12,"l":46.53,"c":47.02,"v":118000},{"d":"2019-03-15","o":47.17,"h":47.46,"l":46.89,"c":47.18,"v":279900},{"d":"2019-03-18","o":47.17,"h":48.1,"l":47.17,"c":48.01,"v":197800},{"d":"2019-03-19","o":48.24,"h":48.59,"l":47.25,"c":47.4,"v":183300},{"d":"2019-03-20","o":47.42,"h":47.79,"l":46.98,"c":47.04,"v":196800},{"d":"2019-03-21","o":47,"h":48,"l":46.5,"c":47.28,"v":209200},{"d":"2019-03-22","o":46.96,"h":47.16,"l":46.37,"c":46.71,"v":143700},{"d":"2019-03-25","o":46.82,"h":47.61,"l":46.61,"c":47.54,"v":213800},{"d":"2019-03-26","o":47.7,"h":48.23,"l":46.99,"c":47.42,"v":179000},{"d":"2019-03-27","o":47.13,"h":47.34,"l":46.25,"c":46.25,"v":294000},{"d":"2019-03-28","o":46.4,"h":46.72,"l":45.3,"c":45.69,"v":214900},{"d":"2019-03-29","o":45.85,"h":46.13,"l":45.2,"c":45.91,"v":287300},{"d":"2019-04-01","o":46.22,"h":46.59,"l":46.16,"c":46.43,"v":149400},{"d":"2019-04-02","o":46.43,"h":46.59,"l":45.86,"c":46.11,"v":275900},{"d":"2019-04-03","o":46.35,"h":47.39,"l":46.26,"c":46.91,"v":860600},{"d":"2019-04-04","o":46.99,"h":47.95,"l":46.81,"c":47.79,"v":303100},{"d":"2019-04-05","o":47.66,"h":48.15,"l":47.02,"c":47.15,"v":232400},{"d":"2019-04-08","o":46.9,"h":47.22,"l":46.06,"c":46.92,"v":176700},{"d":"2019-04-09","o":46.62,"h":47.35,"l":46.56,"c":46.94,"v":166800},{"d":"2019-04-10","o":47.18,"h":48.12,"l":46.76,"c":47.83,"v":134300},{"d":"2019-04-11","o":47.73,"h":47.73,"l":47.08,"c":47.39,"v":129200},{"d":"2019-04-12","o":47.5,"h":47.63,"l":46.63,"c":46.69,"v":110600},{"d":"2019-04-15","o":46.51,"h":47.23,"l":46.5,"c":46.71,"v":133000},{"d":"2019-04-16","o":46.79,"h":47.33,"l":46.75,"c":47.09,"v":124900},{"d":"2019-04-17","o":47,"h":47.19,"l":45.1,"c":45.41,"v":265100},{"d":"2019-04-18","o":45.6,"h":47.11,"l":45.18,"c":46.92,"v":231900},{"d":"2019-04-22","o":46.67,"h":50.07,"l":46.56,"c":49.79,"v":685700},{"d":"2019-04-23","o":49.66,"h":50.03,"l":48.24,"c":49.96,"v":640400},{"d":"2019-04-24","o":50,"h":50,"l":47.55,"c":47.68,"v":560000},{"d":"2019-04-25","o":47.7,"h":50.79,"l":47.49,"c":49.29,"v":430900},{"d":"2019-04-26","o":48.93,"h":49.39,"l":47.32,"c":47.89,"v":924500},{"d":"2019-04-29","o":47.99,"h":48.72,"l":47.71,"c":48.63,"v":258700},{"d":"2019-04-30","o":48.69,"h":48.69,"l":47.56,"c":48.1,"v":313500},{"d":"2019-05-01","o":48.24,"h":49.51,"l":48.03,"c":48.71,"v":239500},{"d":"2019-05-02","o":48.42,"h":49.16,"l":47.59,"c":49.12,"v":418500},{"d":"2019-05-03","o":47.91,"h":51.21,"l":47.91,"c":50.45,"v":410700},{"d":"2019-05-06","o":49.71,"h":49.71,"l":47.26,"c":47.54,"v":317000},{"d":"2019-05-07","o":47.41,"h":48.38,"l":46.87,"c":48.19,"v":254400},{"d":"2019-05-08","o":48.19,"h":49.02,"l":47.32,"c":47.5,"v":217000},{"d":"2019-05-09","o":47.33,"h":48.45,"l":47.26,"c":48.29,"v":167500},{"d":"2019-05-10","o":47.99,"h":48.22,"l":46.89,"c":48.09,"v":225700},{"d":"2019-05-13","o":47.25,"h":47.29,"l":44.91,"c":45.39,"v":237200},{"d":"2019-05-14","o":45.3,"h":46.04,"l":45.09,"c":45.77,"v":237300},{"d":"2019-05-15","o":45.29,"h":46.17,"l":45.11,"c":45.94,"v":182400},{"d":"2019-05-16","o":46,"h":47.29,"l":45.59,"c":46.19,"v":158500},{"d":"2019-05-17","o":45.86,"h":47.18,"l":45.86,"c":46.68,"v":218800},{"d":"2019-05-20","o":46.48,"h":47.5,"l":46.41,"c":46.59,"v":327500},{"d":"2019-05-21","o":46.57,"h":47.65,"l":46.57,"c":47.27,"v":156900},{"d":"2019-05-22","o":46.9,"h":47,"l":46.12,"c":46.23,"v":154300},{"d":"2019-05-23","o":45.94,"h":45.94,"l":44.76,"c":44.86,"v":151800},{"d":"2019-05-24","o":45.21,"h":46.3,"l":45.21,"c":46.15,"v":140100},{"d":"2019-05-28","o":46.15,"h":46.67,"l":45.66,"c":45.7,"v":281700},{"d":"2019-05-29","o":45.67,"h":46.08,"l":45.37,"c":45.78,"v":115800},{"d":"2019-05-30","o":45.73,"h":45.99,"l":45.28,"c":45.58,"v":84400},{"d":"2019-05-31","o":45.14,"h":45.24,"l":43.43,"c":43.55,"v":143700},{"d":"2019-06-03","o":43.78,"h":44.3,"l":43.23,"c":43.9,"v":218100},{"d":"2019-06-04","o":44.35,"h":44.88,"l":44.17,"c":44.79,"v":193300},{"d":"2019-06-05","o":44.89,"h":45.1,"l":44.57,"c":45.02,"v":162900},{"d":"2019-06-06","o":45.09,"h":46.06,"l":45.09,"c":45.62,"v":239400},{"d":"2019-06-07","o":45.8,"h":45.9,"l":45.24,"c":45.66,"v":113800},{"d":"2019-06-10","o":45.82,"h":46.07,"l":44.01,"c":44.08,"v":136300},{"d":"2019-06-11","o":44.39,"h":44.48,"l":43.74,"c":44.15,"v":126600},{"d":"2019-06-12","o":44.13,"h":44.38,"l":43.61,"c":44.17,"v":120800},{"d":"2019-06-13","o":44.29,"h":44.79,"l":43.77,"c":44.67,"v":212900},{"d":"2019-06-14","o":44.64,"h":44.64,"l":43.02,"c":43.74,"v":141400},{"d":"2019-06-17","o":43.61,"h":44.3,"l":43.61,"c":44.18,"v":170100},{"d":"2019-06-18","o":47.25,"h":51.18,"l":47.25,"c":50.54,"v":470400},{"d":"2019-06-19","o":50.28,"h":51.2,"l":49.8,"c":50.04,"v":313600},{"d":"2019-06-20","o":50.55,"h":50.55,"l":48.83,"c":49.32,"v":177800},{"d":"2019-06-21","o":49.12,"h":49.2,"l":47.96,"c":48.33,"v":233500},{"d":"2019-06-24","o":48.46,"h":48.88,"l":47.72,"c":47.75,"v":131500},{"d":"2019-06-25","o":47.77,"h":47.87,"l":46.91,"c":46.99,"v":185000},{"d":"2019-06-26","o":47,"h":47.21,"l":43.5,"c":43.6,"v":404200},{"d":"2019-06-27","o":43.85,"h":45.52,"l":43.85,"c":45.02,"v":210500},{"d":"2019-06-28","o":45.29,"h":45.29,"l":44.29,"c":44.67,"v":296900},{"d":"2019-07-01","o":45.1,"h":45.16,"l":43.87,"c":44.38,"v":218900},{"d":"2019-07-02","o":44.73,"h":47.27,"l":44.7,"c":47.01,"v":369000},{"d":"2019-07-03","o":47.09,"h":47.97,"l":46.39,"c":46.83,"v":477400},{"d":"2019-07-05","o":46.83,"h":47.2,"l":46.15,"c":47.04,"v":136100},{"d":"2019-07-08","o":46.82,"h":47.49,"l":46.73,"c":47.37,"v":184600},{"d":"2019-07-09","o":47.15,"h":47.43,"l":46.78,"c":46.96,"v":148800},{"d":"2019-07-10","o":47.18,"h":47.87,"l":45.95,"c":46.45,"v":114400},{"d":"2019-07-11","o":46.51,"h":46.51,"l":45.67,"c":45.73,"v":139300},{"d":"2019-07-12","o":45.6,"h":46.75,"l":45.58,"c":46.47,"v":140800},{"d":"2019-07-15","o":46.53,"h":46.53,"l":45.59,"c":45.79,"v":182600},{"d":"2019-07-16","o":45.87,"h":46.85,"l":45.65,"c":46.8,"v":220200},{"d":"2019-07-17","o":46.85,"h":47.36,"l":45.88,"c":46.7,"v":208200},{"d":"2019-07-18","o":46.69,"h":47.12,"l":46.22,"c":47.1,"v":134100},{"d":"2019-07-19","o":47.52,"h":49.01,"l":47.37,"c":47.89,"v":528900},{"d":"2019-07-22","o":48.06,"h":48.31,"l":46.86,"c":47.03,"v":419100},{"d":"2019-07-23","o":47.01,"h":47.01,"l":45.35,"c":46.64,"v":243400},{"d":"2019-07-24","o":46.74,"h":48.6,"l":46.48,"c":48.06,"v":237500},{"d":"2019-07-25","o":48.23,"h":48.51,"l":47.59,"c":47.83,"v":163900},{"d":"2019-07-26","o":48.11,"h":49.53,"l":47.99,"c":49.2,"v":257300},{"d":"2019-07-29","o":49.11,"h":49.51,"l":47.98,"c":48.5,"v":187600},{"d":"2019-07-30","o":48.2,"h":48.72,"l":48.01,"c":48.35,"v":165200},{"d":"2019-07-31","o":48.45,"h":48.75,"l":47.6,"c":47.89,"v":208500},{"d":"2019-08-01","o":47.85,"h":48.63,"l":45.47,"c":46.08,"v":232300},{"d":"2019-08-02","o":41.2,"h":42.27,"l":36.3,"c":38.2,"v":1005800},{"d":"2019-08-05","o":38.19,"h":38.66,"l":36.66,"c":37.88,"v":434400},{"d":"2019-08-06","o":37.81,"h":38.28,"l":36.9,"c":37.43,"v":354200},{"d":"2019-08-07","o":36.86,"h":36.89,"l":35.61,"c":36.3,"v":313300},{"d":"2019-08-08","o":36.59,"h":37.26,"l":36.06,"c":36.95,"v":287400},{"d":"2019-08-09","o":36.68,"h":36.91,"l":35.43,"c":35.81,"v":301200},{"d":"2019-08-12","o":35.42,"h":35.49,"l":35,"c":35.14,"v":250600},{"d":"2019-08-13","o":35.1,"h":35.72,"l":35,"c":35.17,"v":218000},{"d":"2019-08-14","o":34.97,"h":34.97,"l":33.54,"c":34.42,"v":227300},{"d":"2019-08-15","o":34.25,"h":34.85,"l":34,"c":34.08,"v":288000},{"d":"2019-08-16","o":34.14,"h":35.48,"l":34,"c":34.97,"v":321100},{"d":"2019-08-19","o":35.09,"h":35.47,"l":34.61,"c":35.12,"v":257700},{"d":"2019-08-20","o":35,"h":35.32,"l":34.67,"c":34.68,"v":265000},{"d":"2019-08-21","o":34.85,"h":35.59,"l":34.6,"c":35.5,"v":219400},{"d":"2019-08-22","o":35.56,"h":36.39,"l":35.28,"c":35.54,"v":281700},{"d":"2019-08-23","o":35.34,"h":36.3,"l":34.3,"c":34.42,"v":236000},{"d":"2019-08-26","o":34.68,"h":34.83,"l":34.4,"c":34.72,"v":157700},{"d":"2019-08-27","o":34.88,"h":34.91,"l":34.23,"c":34.35,"v":126500},{"d":"2019-08-28","o":34.16,"h":35.32,"l":34.16,"c":35.24,"v":128800},{"d":"2019-08-29","o":35.55,"h":36.24,"l":35.51,"c":35.95,"v":114300},{"d":"2019-08-30","o":36.11,"h":36.32,"l":35.74,"c":35.99,"v":112300},{"d":"2019-09-03","o":35.69,"h":35.9,"l":35.08,"c":35.85,"v":245600},{"d":"2019-09-04","o":36.2,"h":36.6,"l":35.72,"c":35.88,"v":123100},{"d":"2019-09-05","o":36.06,"h":36.83,"l":36.06,"c":36.33,"v":149100},{"d":"2019-09-06","o":36.35,"h":36.93,"l":36.34,"c":36.73,"v":140700},{"d":"2019-09-09","o":36.88,"h":38.06,"l":36.88,"c":37.66,"v":245200},{"d":"2019-09-10","o":37.75,"h":38.97,"l":37.29,"c":38.76,"v":204700},{"d":"2019-09-11","o":38.66,"h":39.91,"l":38.4,"c":39.77,"v":253200},{"d":"2019-09-12","o":39.73,"h":39.99,"l":39.11,"c":39.87,"v":162500},{"d":"2019-09-13","o":39.78,"h":40.03,"l":38.9,"c":39.08,"v":157200},{"d":"2019-09-16","o":38.96,"h":39.4,"l":38.61,"c":39.12,"v":144900},{"d":"2019-09-17","o":38.81,"h":38.81,"l":37.82,"c":38.15,"v":129600},{"d":"2019-09-18","o":37.96,"h":37.96,"l":37.01,"c":37.45,"v":184500},{"d":"2019-09-19","o":37.34,"h":37.48,"l":37,"c":37.16,"v":281100},{"d":"2019-09-20","o":37.15,"h":38.17,"l":36.99,"c":37.61,"v":248400},{"d":"2019-09-23","o":37.33,"h":38.23,"l":37.09,"c":37.81,"v":124700},{"d":"2019-09-24","o":37.95,"h":37.98,"l":36.96,"c":37,"v":129900},{"d":"2019-09-25","o":36.74,"h":37.72,"l":36.71,"c":37.61,"v":194300},{"d":"2019-09-26","o":37.45,"h":37.66,"l":36.72,"c":36.73,"v":183700},{"d":"2019-09-27","o":36.69,"h":37.13,"l":36.36,"c":36.83,"v":156400},{"d":"2019-09-30","o":37.03,"h":37.98,"l":36.67,"c":37.58,"v":193800},{"d":"2019-10-01","o":37.84,"h":37.96,"l":36.69,"c":36.92,"v":293100},{"d":"2019-10-02","o":36.29,"h":36.39,"l":33.15,"c":33.94,"v":802700},{"d":"2019-10-03","o":33.57,"h":33.91,"l":32.78,"c":33.39,"v":3182900},{"d":"2019-10-04","o":33.73,"h":35.46,"l":33.63,"c":35.37,"v":640600},{"d":"2019-10-07","o":35.25,"h":36,"l":34.8,"c":34.89,"v":400400},{"d":"2019-10-08","o":34.6,"h":35.43,"l":34.44,"c":35.1,"v":353500},{"d":"2019-10-09","o":35.58,"h":35.58,"l":34.08,"c":35.15,"v":225100},{"d":"2019-10-10","o":35.22,"h":35.52,"l":34.87,"c":35.29,"v":165300},{"d":"2019-10-11","o":35.7,"h":36.49,"l":35.6,"c":35.81,"v":270000},{"d":"2019-10-14","o":35.79,"h":35.83,"l":35.21,"c":35.59,"v":111800},{"d":"2019-10-15","o":35.83,"h":36.58,"l":35.39,"c":36.37,"v":158800},{"d":"2019-10-16","o":36.28,"h":36.69,"l":35.76,"c":35.93,"v":189200},{"d":"2019-10-17","o":36.05,"h":36.36,"l":35.93,"c":36.3,"v":146700},{"d":"2019-10-18","o":36.19,"h":36.58,"l":35.95,"c":36.33,"v":226500},{"d":"2019-10-21","o":36.55,"h":37.05,"l":36.23,"c":36.38,"v":204600},{"d":"2019-10-22","o":36.38,"h":37.2,"l":36.06,"c":36.8,"v":135500},{"d":"2019-10-23","o":36.6,"h":37.24,"l":36.51,"c":37.23,"v":383500},{"d":"2019-10-24","o":37.33,"h":37.33,"l":36.12,"c":36.33,"v":125000},{"d":"2019-10-25","o":36.24,"h":36.89,"l":36.24,"c":36.58,"v":149000},{"d":"2019-10-28","o":36.75,"h":37.88,"l":36.5,"c":37.58,"v":247200},{"d":"2019-10-29","o":37.49,"h":37.58,"l":36.72,"c":36.78,"v":333000},{"d":"2019-10-30","o":36.77,"h":37.99,"l":36.77,"c":37.82,"v":241500},{"d":"2019-10-31","o":37.79,"h":37.79,"l":36.48,"c":37.22,"v":213500},{"d":"2019-11-01","o":36.03,"h":36.24,"l":30.74,"c":31.49,"v":858900},{"d":"2019-11-04","o":33.04,"h":36.65,"l":33.04,"c":35.16,"v":732100},{"d":"2019-11-05","o":35.26,"h":35.9,"l":35.07,"c":35.71,"v":283200},{"d":"2019-11-06","o":35.47,"h":35.47,"l":34.43,"c":34.84,"v":258600},{"d":"2019-11-07","o":35.37,"h":35.85,"l":34.96,"c":35.72,"v":392800},{"d":"2019-11-08","o":35.57,"h":35.57,"l":34.58,"c":35.24,"v":211700},{"d":"2019-11-11","o":34.9,"h":35.55,"l":34.75,"c":35.28,"v":395200},{"d":"2019-11-12","o":35.49,"h":35.59,"l":34.59,"c":35.38,"v":413400},{"d":"2019-11-13","o":35.18,"h":35.35,"l":34.73,"c":35.05,"v":255900},{"d":"2019-11-14","o":34.82,"h":34.95,"l":33.87,"c":34.1,"v":219600},{"d":"2019-11-15","o":34.24,"h":34.51,"l":34.05,"c":34.3,"v":147900},{"d":"2019-11-18","o":34.26,"h":34.26,"l":33.39,"c":33.58,"v":135600},{"d":"2019-11-19","o":33.69,"h":33.87,"l":33.1,"c":33.26,"v":290700},{"d":"2019-11-20","o":33.31,"h":33.82,"l":32.95,"c":33.05,"v":234200},{"d":"2019-11-21","o":33.16,"h":33.54,"l":33.03,"c":33.27,"v":184000},{"d":"2019-11-22","o":33.35,"h":33.79,"l":33.35,"c":33.63,"v":135600},{"d":"2019-11-25","o":33.7,"h":34.05,"l":33.55,"c":33.9,"v":203900},{"d":"2019-11-26","o":33.53,"h":34.02,"l":33.4,"c":33.82,"v":114000},{"d":"2019-11-27","o":33.88,"h":34.23,"l":33.79,"c":34,"v":82400},{"d":"2019-11-29","o":34,"h":34.09,"l":33.77,"c":33.91,"v":69400},{"d":"2019-12-02","o":34.1,"h":34.1,"l":33.64,"c":33.7,"v":164500},{"d":"2019-12-03","o":33.5,"h":33.65,"l":33.2,"c":33.6,"v":127500},{"d":"2019-12-04","o":33.62,"h":34.36,"l":33.62,"c":33.98,"v":222400},{"d":"2019-12-05","o":34.19,"h":34.53,"l":34.1,"c":34.15,"v":123700},{"d":"2019-12-06","o":34.4,"h":35.08,"l":34.4,"c":34.92,"v":118300},{"d":"2019-12-09","o":34.79,"h":35.19,"l":33.98,"c":34.25,"v":276600},{"d":"2019-12-10","o":34.24,"h":34.88,"l":34.07,"c":34.13,"v":356400},{"d":"2019-12-11","o":34.23,"h":34.71,"l":34.17,"c":34.54,"v":175500},{"d":"2019-12-12","o":34.48,"h":35.34,"l":34.39,"c":34.89,"v":218300},{"d":"2019-12-13","o":34.89,"h":35,"l":34.05,"c":34.18,"v":141600},{"d":"2019-12-16","o":34.36,"h":35.04,"l":34.25,"c":34.59,"v":133000},{"d":"2019-12-17","o":34.47,"h":34.66,"l":34.13,"c":34.4,"v":260100},{"d":"2019-12-18","o":34.6,"h":35.14,"l":34.58,"c":34.74,"v":128300},{"d":"2019-12-19","o":34.68,"h":35.36,"l":34.68,"c":35.18,"v":208400},{"d":"2019-12-20","o":35.27,"h":35.74,"l":35.22,"c":35.48,"v":283600},{"d":"2019-12-23","o":35.43,"h":35.43,"l":34.62,"c":35.16,"v":136400},{"d":"2019-12-24","o":35.37,"h":35.63,"l":35.12,"c":35.12,"v":42400},{"d":"2019-12-26","o":35.27,"h":35.68,"l":35.1,"c":35.19,"v":67300},{"d":"2019-12-27","o":35.29,"h":35.42,"l":34.86,"c":35.02,"v":80100},{"d":"2019-12-30","o":35.08,"h":35.62,"l":35.08,"c":35.34,"v":169300},{"d":"2019-12-31","o":35.25,"h":36.35,"l":35.25,"c":36.23,"v":143500},{"d":"2020-01-02","o":36.44,"h":36.44,"l":35.53,"c":36.35,"v":207100},{"d":"2020-01-03","o":36.15,"h":36.28,"l":35.32,"c":35.82,"v":125700},{"d":"2020-01-06","o":35.68,"h":35.9,"l":35.32,"c":35.52,"v":128400},{"d":"2020-01-07","o":35.48,"h":35.63,"l":35.02,"c":35.2,"v":136200},{"d":"2020-01-08","o":35.28,"h":35.62,"l":34.74,"c":35.24,"v":107200},{"d":"2020-01-09","o":35.43,"h":35.53,"l":34.72,"c":35.43,"v":141700},{"d":"2020-01-10","o":35.45,"h":35.45,"l":34.65,"c":34.81,"v":79600},{"d":"2020-01-13","o":34.9,"h":35.17,"l":34.48,"c":34.97,"v":158700},{"d":"2020-01-14","o":35,"h":35.52,"l":34.87,"c":35.39,"v":159800},{"d":"2020-01-15","o":35.44,"h":35.74,"l":35.23,"c":35.38,"v":145100},{"d":"2020-01-16","o":35.46,"h":36.83,"l":35.46,"c":36.42,"v":172200},{"d":"2020-01-17","o":36.49,"h":36.49,"l":35.94,"c":36.31,"v":146300},{"d":"2020-01-21","o":36.31,"h":36.31,"l":35.81,"c":35.95,"v":135400},{"d":"2020-01-22","o":36.08,"h":36.55,"l":35.93,"c":36.51,"v":126200},{"d":"2020-01-23","o":36.42,"h":36.49,"l":35.87,"c":36.35,"v":215100},{"d":"2020-01-24","o":36.5,"h":36.5,"l":35.4,"c":35.47,"v":110400},{"d":"2020-01-27","o":34.93,"h":34.93,"l":34.46,"c":34.72,"v":107300},{"d":"2020-01-28","o":34.96,"h":35.33,"l":34.89,"c":34.99,"v":107700},{"d":"2020-01-29","o":35.14,"h":35.14,"l":33.47,"c":33.56,"v":124900},{"d":"2020-01-30","o":33.25,"h":33.33,"l":32.56,"c":33.31,"v":124800},{"d":"2020-01-31","o":33.25,"h":33.31,"l":31.88,"c":32.02,"v":223000},{"d":"2020-02-03","o":32.2,"h":32.75,"l":31.9,"c":32.54,"v":148400},{"d":"2020-02-04","o":32.94,"h":33.41,"l":32.82,"c":33.25,"v":78300},{"d":"2020-02-05","o":33.84,"h":34.14,"l":33.73,"c":33.99,"v":92600},{"d":"2020-02-06","o":34.26,"h":34.48,"l":33.99,"c":34.1,"v":100600},{"d":"2020-02-07","o":34.06,"h":34.44,"l":33.67,"c":34.35,"v":109800},{"d":"2020-02-10","o":34.21,"h":34.27,"l":33.41,"c":33.56,"v":102100},{"d":"2020-02-11","o":33.94,"h":35.95,"l":33.94,"c":35.35,"v":191200},{"d":"2020-02-12","o":35.58,"h":36.38,"l":35.39,"c":35.95,"v":184500},{"d":"2020-02-13","o":35.88,"h":35.99,"l":34.81,"c":35.2,"v":142800},{"d":"2020-02-14","o":35.43,"h":35.43,"l":34.3,"c":34.74,"v":124700},{"d":"2020-02-18","o":34.66,"h":35.76,"l":34.02,"c":35.71,"v":93300},{"d":"2020-02-19","o":35.87,"h":36.28,"l":35.72,"c":36.21,"v":95000},{"d":"2020-02-20","o":36.08,"h":36.62,"l":36.06,"c":36.39,"v":133800},{"d":"2020-02-21","o":37.3,"h":37.75,"l":31.67,"c":32.29,"v":673400},{"d":"2020-02-24","o":31.29,"h":32.57,"l":31.04,"c":31.61,"v":251200},{"d":"2020-02-25","o":31.75,"h":31.85,"l":30.33,"c":30.58,"v":249400},{"d":"2020-02-26","o":30.74,"h":31.85,"l":30.74,"c":31.77,"v":250600},{"d":"2020-02-27","o":31.29,"h":31.29,"l":29.84,"c":29.91,"v":214800},{"d":"2020-02-28","o":28.91,"h":31.44,"l":28,"c":31.41,"v":521400},{"d":"2020-03-02","o":31.58,"h":31.81,"l":30.59,"c":31.7,"v":270700},{"d":"2020-03-03","o":31.56,"h":32.42,"l":30.11,"c":30.47,"v":167700},{"d":"2020-03-04","o":30.98,"h":31.07,"l":30.15,"c":30.99,"v":174900},{"d":"2020-03-05","o":30.27,"h":30.56,"l":29.73,"c":29.79,"v":173300},{"d":"2020-03-06","o":28.79,"h":30.19,"l":28.6,"c":30.05,"v":248100},{"d":"2020-03-09","o":28.41,"h":29.03,"l":27.32,"c":27.39,"v":281300},{"d":"2020-03-10","o":28.19,"h":28.33,"l":26.59,"c":27.97,"v":198400},{"d":"2020-03-11","o":27.38,"h":28.23,"l":26.62,"c":26.95,"v":358800},{"d":"2020-03-12","o":25.82,"h":25.94,"l":23.91,"c":25.31,"v":282200},{"d":"2020-03-13","o":26.31,"h":27.58,"l":25.17,"c":27.44,"v":272500},{"d":"2020-03-16","o":26.18,"h":28.07,"l":25.18,"c":26.98,"v":311100},{"d":"2020-03-17","o":27.36,"h":31.74,"l":27.02,"c":31.3,"v":390300},{"d":"2020-03-18","o":29.96,"h":33.16,"l":27.83,"c":31.79,"v":359900},{"d":"2020-03-19","o":32.9,"h":34.78,"l":31.03,"c":32.23,"v":434200},{"d":"2020-03-20","o":32.44,"h":32.44,"l":27.85,"c":28.21,"v":410900},{"d":"2020-03-23","o":28.02,"h":30.16,"l":26.71,"c":29.58,"v":345800},{"d":"2020-03-24","o":31.25,"h":31.25,"l":29.18,"c":29.94,"v":254800},{"d":"2020-03-25","o":29.87,"h":31.01,"l":28.54,"c":28.72,"v":276200},{"d":"2020-03-26","o":28.9,"h":30.54,"l":28.42,"c":29.57,"v":308000},{"d":"2020-03-27","o":28.86,"h":30.61,"l":28.76,"c":29.82,"v":214600},{"d":"2020-03-30","o":30.03,"h":30.45,"l":29.63,"c":30.23,"v":268800},{"d":"2020-03-31","o":29.95,"h":31.07,"l":29.13,"c":29.29,"v":304900},{"d":"2020-04-01","o":28.55,"h":29.08,"l":27.12,"c":27.7,"v":228600},{"d":"2020-04-02","o":27.61,"h":28.43,"l":26.76,"c":27.16,"v":169900},{"d":"2020-04-03","o":27.02,"h":27.71,"l":26.24,"c":27.58,"v":223200},{"d":"2020-04-06","o":28.38,"h":29.48,"l":28.14,"c":28.94,"v":149100},{"d":"2020-04-07","o":29.23,"h":30.31,"l":28.61,"c":29.26,"v":302100},{"d":"2020-04-08","o":29.56,"h":30.77,"l":29.26,"c":30.54,"v":198800},{"d":"2020-04-09","o":30.83,"h":31.33,"l":29.62,"c":31.12,"v":231500},{"d":"2020-04-13","o":31.13,"h":31.81,"l":30.55,"c":31.36,"v":156000},{"d":"2020-04-14","o":31.76,"h":32.14,"l":30.4,"c":30.9,"v":223400},{"d":"2020-04-15","o":30.32,"h":30.81,"l":28.47,"c":28.58,"v":238700},{"d":"2020-04-16","o":28.96,"h":31.46,"l":28.35,"c":31.36,"v":302800},{"d":"2020-04-17","o":32.22,"h":32.22,"l":30.91,"c":31.32,"v":181800},{"d":"2020-04-20","o":31.09,"h":31.82,"l":30.87,"c":31.43,"v":85100},{"d":"2020-04-21","o":31.31,"h":31.31,"l":30.14,"c":30.54,"v":131400},{"d":"2020-04-22","o":30.75,"h":31.03,"l":30.18,"c":30.4,"v":81200},{"d":"2020-04-23","o":30.64,"h":31.87,"l":30.5,"c":31.51,"v":109200},{"d":"2020-04-24","o":31.51,"h":31.81,"l":30.83,"c":31.39,"v":74100},{"d":"2020-04-27","o":31.66,"h":32.33,"l":31.57,"c":32.21,"v":83500},{"d":"2020-04-28","o":32.6,"h":32.84,"l":31.89,"c":31.98,"v":114000},{"d":"2020-04-29","o":32.55,"h":33.3,"l":32.34,"c":32.81,"v":136900},{"d":"2020-04-30","o":32.68,"h":33.2,"l":31.26,"c":31.83,"v":200000},{"d":"2020-05-01","o":34,"h":34,"l":29.57,"c":30.07,"v":244700},{"d":"2020-05-04","o":29.73,"h":29.73,"l":28.5,"c":29.09,"v":275700},{"d":"2020-05-05","o":29.33,"h":29.96,"l":28.95,"c":29.72,"v":247500},{"d":"2020-05-06","o":29.9,"h":29.96,"l":28.66,"c":28.77,"v":163800},{"d":"2020-05-07","o":29.15,"h":30.11,"l":29.15,"c":29.74,"v":133700},{"d":"2020-05-08","o":29.74,"h":30.98,"l":29.73,"c":30.93,"v":197900},{"d":"2020-05-11","o":30.41,"h":30.56,"l":29.81,"c":30.1,"v":138900},{"d":"2020-05-12","o":30.1,"h":30.1,"l":29.14,"c":29.17,"v":117600},{"d":"2020-05-13","o":29,"h":29.02,"l":27.55,"c":28.1,"v":144400},{"d":"2020-05-14","o":27.45,"h":28.11,"l":26.98,"c":28.11,"v":117300},{"d":"2020-05-15","o":27.84,"h":28.5,"l":27.72,"c":28.32,"v":98900},{"d":"2020-05-18","o":29.25,"h":31.05,"l":29.25,"c":30.43,"v":170000},{"d":"2020-05-19","o":30.59,"h":30.59,"l":29.96,"c":29.99,"v":84100},{"d":"2020-05-20","o":30.45,"h":30.83,"l":30.12,"c":30.37,"v":119500},{"d":"2020-05-21","o":30.52,"h":30.86,"l":30.5,"c":30.55,"v":112400},{"d":"2020-05-22","o":30.56,"h":31.34,"l":30.23,"c":31.34,"v":124000},{"d":"2020-05-26","o":31.99,"h":32.4,"l":31.61,"c":31.69,"v":162000},{"d":"2020-05-27","o":32.21,"h":32.52,"l":31.75,"c":32.28,"v":115000},{"d":"2020-05-28","o":32.56,"h":32.56,"l":31.74,"c":31.81,"v":104500},{"d":"2020-05-29","o":31.51,"h":31.68,"l":31.04,"c":31.51,"v":161600},{"d":"2020-06-01","o":31.63,"h":32.97,"l":31.43,"c":32.64,"v":124200},{"d":"2020-06-02","o":32.65,"h":32.65,"l":31.87,"c":32.44,"v":187000},{"d":"2020-06-03","o":32.64,"h":33.12,"l":32.63,"c":32.82,"v":175600},{"d":"2020-06-04","o":32.57,"h":33,"l":32.1,"c":33,"v":243400},{"d":"2020-06-05","o":33.43,"h":33.83,"l":32.7,"c":33.01,"v":221800},{"d":"2020-06-08","o":33.44,"h":35.16,"l":33.03,"c":35,"v":234600},{"d":"2020-06-09","o":34.77,"h":34.77,"l":33.24,"c":33.96,"v":157400},{"d":"2020-06-10","o":33.83,"h":33.88,"l":32.68,"c":32.82,"v":156000},{"d":"2020-06-11","o":31.78,"h":31.82,"l":30.61,"c":30.71,"v":162800},{"d":"2020-06-12","o":31.61,"h":31.81,"l":30.55,"c":31.16,"v":188300},{"d":"2020-06-15","o":30.6,"h":32.01,"l":30.17,"c":31.77,"v":186100},{"d":"2020-06-16","o":32.55,"h":32.75,"l":31.81,"c":32.04,"v":233600},{"d":"2020-06-17","o":31.9,"h":32.06,"l":31.02,"c":31.06,"v":149000},{"d":"2020-06-18","o":31.01,"h":31.58,"l":30.99,"c":31.26,"v":137700},{"d":"2020-06-19","o":31.65,"h":31.65,"l":30.89,"c":31.1,"v":206400},{"d":"2020-06-22","o":31.01,"h":31.3,"l":30.66,"c":31.04,"v":199000},{"d":"2020-06-23","o":31.28,"h":31.62,"l":30.76,"c":31.29,"v":229100},{"d":"2020-06-24","o":31.12,"h":31.12,"l":29.75,"c":30.79,"v":190700},{"d":"2020-06-25","o":30.64,"h":31.09,"l":30.34,"c":30.97,"v":165400},{"d":"2020-06-26","o":30.8,"h":30.8,"l":29,"c":29.32,"v":299600},{"d":"2020-06-29","o":29.62,"h":30.84,"l":29.62,"c":30.75,"v":110400},{"d":"2020-06-30","o":31.09,"h":31.41,"l":30.81,"c":30.87,"v":150700},{"d":"2020-07-01","o":30.86,"h":31.4,"l":30.73,"c":31.03,"v":127000},{"d":"2020-07-02","o":31.49,"h":31.65,"l":30.73,"c":30.81,"v":94500},{"d":"2020-07-06","o":31.14,"h":31.57,"l":30.75,"c":30.88,"v":102400},{"d":"2020-07-07","o":30.7,"h":30.96,"l":30.26,"c":30.67,"v":101400},{"d":"2020-07-08","o":30.56,"h":30.82,"l":30.26,"c":30.76,"v":147100},{"d":"2020-07-09","o":31.01,"h":31.04,"l":30.25,"c":30.38,"v":112500},{"d":"2020-07-10","o":30.49,"h":31.14,"l":30.36,"c":31.12,"v":126500},{"d":"2020-07-13","o":31.33,"h":31.95,"l":30.69,"c":31.19,"v":679000},{"d":"2020-07-14","o":31.25,"h":32.04,"l":30.95,"c":31.81,"v":119300},{"d":"2020-07-15","o":31.96,"h":32.25,"l":31.14,"c":31.26,"v":142400},{"d":"2020-07-16","o":31.15,"h":31.84,"l":31.07,"c":31.53,"v":112900},{"d":"2020-07-17","o":31.66,"h":32.12,"l":31.37,"c":32.06,"v":111300},{"d":"2020-07-20","o":31.94,"h":32.15,"l":31.53,"c":31.57,"v":68500},{"d":"2020-07-21","o":31.74,"h":32.32,"l":31.67,"c":31.75,"v":175300},{"d":"2020-07-22","o":31.59,"h":31.68,"l":30.36,"c":30.71,"v":138800},{"d":"2020-07-23","o":30.66,"h":30.91,"l":30.02,"c":30.81,"v":114400},{"d":"2020-07-24","o":30.81,"h":30.87,"l":30.02,"c":30.27,"v":112100},{"d":"2020-07-27","o":30.17,"h":30.42,"l":29.5,"c":30.32,"v":116800},{"d":"2020-07-28","o":30.37,"h":30.77,"l":29.94,"c":30.34,"v":102500},{"d":"2020-07-29","o":30.28,"h":30.63,"l":30.18,"c":30.32,"v":84600},{"d":"2020-07-30","o":30.01,"h":30.01,"l":29.32,"c":29.48,"v":108200},{"d":"2020-07-31","o":29.71,"h":29.85,"l":28.79,"c":29.67,"v":124300},{"d":"2020-08-03","o":30.02,"h":30.07,"l":29.57,"c":29.75,"v":139800},{"d":"2020-08-04","o":29.55,"h":30.14,"l":29.55,"c":29.96,"v":191900},{"d":"2020-08-05","o":30.15,"h":30.25,"l":29.61,"c":29.71,"v":181000},{"d":"2020-08-06","o":29.82,"h":30.25,"l":29.56,"c":29.94,"v":164100},{"d":"2020-08-07","o":30.99,"h":35.32,"l":30.83,"c":35.12,"v":511200},{"d":"2020-08-10","o":35.31,"h":35.53,"l":34.55,"c":35.36,"v":268700},{"d":"2020-08-11","o":35.61,"h":36.2,"l":35.09,"c":35.27,"v":231100},{"d":"2020-08-12","o":35.35,"h":36.2,"l":35.35,"c":35.83,"v":123900},{"d":"2020-08-13","o":35.91,"h":36.58,"l":35.79,"c":36.12,"v":89600},{"d":"2020-08-14","o":36,"h":36.81,"l":35.76,"c":36.6,"v":72200},{"d":"2020-08-17","o":36.6,"h":36.91,"l":36.07,"c":36.12,"v":103400},{"d":"2020-08-18","o":36.04,"h":36.63,"l":35.78,"c":36.52,"v":130500},{"d":"2020-08-19","o":36.56,"h":37.28,"l":36.49,"c":36.91,"v":101500},{"d":"2020-08-20","o":36.71,"h":37.21,"l":36.13,"c":36.32,"v":127600},{"d":"2020-08-21","o":36.31,"h":36.4,"l":35.62,"c":35.82,"v":112000},{"d":"2020-08-24","o":35.93,"h":36.59,"l":35.93,"c":36.32,"v":185500},{"d":"2020-08-25","o":36.63,"h":36.63,"l":35.64,"c":36.39,"v":126500},{"d":"2020-08-26","o":36.35,"h":36.65,"l":35.8,"c":36.58,"v":90700},{"d":"2020-08-27","o":36.7,"h":37.14,"l":36.7,"c":36.93,"v":81900},{"d":"2020-08-28","o":37.28,"h":37.28,"l":36.53,"c":36.66,"v":107000},{"d":"2020-08-31","o":37,"h":37,"l":36.27,"c":36.38,"v":101500},{"d":"2020-09-01","o":36.19,"h":36.35,"l":35.89,"c":36.02,"v":141200},{"d":"2020-09-02","o":35.82,"h":36.64,"l":35.82,"c":36.5,"v":130100},{"d":"2020-09-03","o":36.33,"h":36.58,"l":35.56,"c":36.05,"v":125800},{"d":"2020-09-04","o":36.25,"h":36.44,"l":35.12,"c":35.57,"v":94300},{"d":"2020-09-08","o":35.3,"h":35.45,"l":34.39,"c":34.71,"v":113900},{"d":"2020-09-09","o":34.97,"h":35.57,"l":34.84,"c":35.07,"v":161900},{"d":"2020-09-10","o":35.28,"h":35.65,"l":34.63,"c":34.65,"v":147000},{"d":"2020-09-11","o":34.62,"h":34.73,"l":34.18,"c":34.31,"v":123600},{"d":"2020-09-14","o":34.45,"h":34.54,"l":33.32,"c":33.34,"v":145000},{"d":"2020-09-15","o":33.4,"h":33.83,"l":32.66,"c":33,"v":141900},{"d":"2020-09-16","o":33.21,"h":34,"l":33.01,"c":33.32,"v":158300},{"d":"2020-09-17","o":32.91,"h":32.98,"l":32.45,"c":32.74,"v":193100},{"d":"2020-09-18","o":32.77,"h":32.93,"l":31.67,"c":32.05,"v":212900},{"d":"2020-09-21","o":31.64,"h":31.72,"l":30.69,"c":30.97,"v":168200},{"d":"2020-09-22","o":30.91,"h":31.53,"l":30.68,"c":30.85,"v":203500},{"d":"2020-09-23","o":30.82,"h":31.02,"l":29.51,"c":29.67,"v":133200},{"d":"2020-09-24","o":29.67,"h":30.12,"l":29.39,"c":29.62,"v":97600},{"d":"2020-09-25","o":29.42,"h":29.73,"l":29.08,"c":29.57,"v":104500},{"d":"2020-09-28","o":29.76,"h":30.19,"l":29.76,"c":30.11,"v":116000},{"d":"2020-09-29","o":30.19,"h":30.29,"l":29.85,"c":29.87,"v":116700},{"d":"2020-09-30","o":29.6,"h":30,"l":29.41,"c":29.53,"v":170800},{"d":"2020-10-01","o":29.55,"h":29.73,"l":28.95,"c":29.56,"v":122000},{"d":"2020-10-02","o":29.14,"h":29.7,"l":29.02,"c":29.54,"v":110600},{"d":"2020-10-05","o":29.7,"h":29.92,"l":29.1,"c":29.65,"v":130800},{"d":"2020-10-06","o":29.73,"h":30.06,"l":29.38,"c":29.57,"v":138000},{"d":"2020-10-07","o":29.72,"h":30.24,"l":29.32,"c":30.16,"v":173600},{"d":"2020-10-08","o":30.28,"h":30.81,"l":30.06,"c":30.63,"v":134300},{"d":"2020-10-09","o":30.67,"h":31.47,"l":30.67,"c":31.17,"v":89300},{"d":"2020-10-12","o":31.07,"h":31.33,"l":30.73,"c":31.26,"v":98400},{"d":"2020-10-13","o":31.21,"h":31.36,"l":30.63,"c":30.91,"v":78700},{"d":"2020-10-14","o":30.94,"h":31.17,"l":29.65,"c":29.76,"v":99200},{"d":"2020-10-15","o":29.5,"h":30.07,"l":29.1,"c":30.07,"v":100500},{"d":"2020-10-16","o":29.9,"h":30.13,"l":29.71,"c":29.95,"v":87300},{"d":"2020-10-19","o":29.95,"h":30.41,"l":29.82,"c":30.11,"v":203800},{"d":"2020-10-20","o":30.28,"h":30.55,"l":29.9,"c":30.23,"v":211000},{"d":"2020-10-21","o":30.26,"h":30.26,"l":29.17,"c":29.41,"v":145000},{"d":"2020-10-22","o":29.52,"h":29.62,"l":29.21,"c":29.33,"v":75900},{"d":"2020-10-23","o":29.44,"h":29.71,"l":29.27,"c":29.42,"v":79600},{"d":"2020-10-26","o":29.07,"h":29.31,"l":28.55,"c":29.28,"v":98500},{"d":"2020-10-27","o":29.25,"h":29.78,"l":29.12,"c":29.44,"v":110300},{"d":"2020-10-28","o":28.82,"h":29.01,"l":28.26,"c":28.39,"v":166900},{"d":"2020-10-29","o":28.36,"h":28.85,"l":28.19,"c":28.67,"v":118700},{"d":"2020-10-30","o":28.35,"h":29.35,"l":28.3,"c":29.12,"v":103200},{"d":"2020-11-02","o":29.21,"h":29.26,"l":28.63,"c":29.26,"v":131400},{"d":"2020-11-03","o":29.37,"h":29.78,"l":28.91,"c":29.28,"v":118500},{"d":"2020-11-04","o":29.29,"h":29.58,"l":28.55,"c":29.18,"v":120800},{"d":"2020-11-05","o":29.5,"h":30.55,"l":29.5,"c":30.06,"v":182300},{"d":"2020-11-06","o":31.6,"h":32.2,"l":28.5,"c":28.72,"v":259200},{"d":"2020-11-09","o":29.98,"h":32.77,"l":29.72,"c":30.78,"v":292200},{"d":"2020-11-10","o":30.79,"h":31.19,"l":30.42,"c":30.93,"v":137000},{"d":"2020-11-11","o":31.21,"h":31.74,"l":30.74,"c":31.32,"v":170700},{"d":"2020-11-12","o":31.33,"h":32.18,"l":31,"c":31.5,"v":186200},{"d":"2020-11-13","o":31.61,"h":32.4,"l":31.41,"c":31.72,"v":131000},{"d":"2020-11-16","o":32.36,"h":33.12,"l":31.14,"c":31.81,"v":247500},{"d":"2020-11-17","o":31.51,"h":32.07,"l":31.27,"c":31.73,"v":157800},{"d":"2020-11-18","o":31.88,"h":32.01,"l":31.15,"c":31.33,"v":175500},{"d":"2020-11-19","o":31.35,"h":31.81,"l":30.83,"c":31.22,"v":96400},{"d":"2020-11-20","o":31.2,"h":31.3,"l":30.81,"c":31.05,"v":109500},{"d":"2020-11-23","o":31.12,"h":31.41,"l":30.84,"c":31.37,"v":127300},{"d":"2020-11-24","o":31.65,"h":32.64,"l":31.63,"c":32.3,"v":143200},{"d":"2020-11-25","o":32.37,"h":32.46,"l":31.92,"c":32.17,"v":133500},{"d":"2020-11-27","o":32.12,"h":32.81,"l":32.01,"c":32.53,"v":102700},{"d":"2020-11-30","o":32.41,"h":32.55,"l":31.09,"c":31.35,"v":176500},{"d":"2020-12-01","o":31.37,"h":31.73,"l":30.78,"c":31.33,"v":256000},{"d":"2020-12-02","o":31.33,"h":31.84,"l":30.99,"c":31.16,"v":119700},{"d":"2020-12-03","o":31.25,"h":31.34,"l":30.95,"c":31.16,"v":150000},{"d":"2020-12-04","o":31.28,"h":31.66,"l":30.8,"c":31.04,"v":152300},{"d":"2020-12-07","o":31.33,"h":31.51,"l":30.88,"c":31.06,"v":126400},{"d":"2020-12-08","o":30.91,"h":30.95,"l":30.41,"c":30.58,"v":141000},{"d":"2020-12-09","o":30.75,"h":31,"l":30.53,"c":30.73,"v":132100},{"d":"2020-12-10","o":30.6,"h":30.78,"l":30.35,"c":30.62,"v":117200},{"d":"2020-12-11","o":30.42,"h":30.62,"l":30.2,"c":30.41,"v":86800},{"d":"2020-12-14","o":30.59,"h":31.15,"l":30.59,"c":30.85,"v":175000},{"d":"2020-12-15","o":31.12,"h":31.57,"l":30.86,"c":31.39,"v":194900},{"d":"2020-12-16","o":31.29,"h":31.29,"l":30.67,"c":30.89,"v":149200},{"d":"2020-12-17","o":30.84,"h":30.98,"l":30.22,"c":30.67,"v":128600},{"d":"2020-12-18","o":30.72,"h":30.82,"l":29.86,"c":30.55,"v":395400},{"d":"2020-12-21","o":30.1,"h":30.25,"l":29.45,"c":29.56,"v":143300},{"d":"2020-12-22","o":29.68,"h":29.7,"l":28.81,"c":28.93,"v":196500},{"d":"2020-12-23","o":29.05,"h":29.82,"l":28.9,"c":29.69,"v":137200},{"d":"2020-12-24","o":29.82,"h":30.06,"l":29.5,"c":29.98,"v":45500},{"d":"2020-12-28","o":30.18,"h":30.4,"l":29.76,"c":30.37,"v":134400},{"d":"2020-12-29","o":30.47,"h":30.69,"l":29.75,"c":30.04,"v":94700},{"d":"2020-12-30","o":29.98,"h":30.22,"l":29.68,"c":29.93,"v":104800},{"d":"2020-12-31","o":30.09,"h":30.78,"l":29.75,"c":30.69,"v":105700},{"d":"2021-01-04","o":30.75,"h":31,"l":30.05,"c":30.91,"v":118500},{"d":"2021-01-05","o":30.9,"h":31.18,"l":30.64,"c":30.77,"v":109700},{"d":"2021-01-06","o":31.13,"h":31.73,"l":30.92,"c":31.68,"v":107000},{"d":"2021-01-07","o":31.88,"h":32.09,"l":31.48,"c":31.5,"v":149600},{"d":"2021-01-08","o":31.57,"h":31.6,"l":30.68,"c":31.41,"v":154100},{"d":"2021-01-11","o":30.86,"h":31.23,"l":30.56,"c":30.95,"v":92500},{"d":"2021-01-12","o":30.95,"h":31.59,"l":30.67,"c":30.84,"v":102100},{"d":"2021-01-13","o":30.75,"h":30.88,"l":30.48,"c":30.58,"v":80600},{"d":"2021-01-14","o":30.74,"h":32.4,"l":30.59,"c":31.85,"v":125200},{"d":"2021-01-15","o":31.84,"h":32.52,"l":31.51,"c":32.47,"v":79000},{"d":"2021-01-19","o":33.56,"h":34.58,"l":33.4,"c":34.1,"v":296400},{"d":"2021-01-20","o":34.54,"h":34.84,"l":33.53,"c":33.98,"v":198300},{"d":"2021-01-21","o":34.06,"h":34.18,"l":33.2,"c":33.4,"v":114700},{"d":"2021-01-22","o":33.16,"h":33.97,"l":33.08,"c":33.83,"v":103900},{"d":"2021-01-25","o":33.97,"h":34.23,"l":33,"c":33.77,"v":157900},{"d":"2021-01-26","o":34.01,"h":34.41,"l":33.46,"c":34.24,"v":134200},{"d":"2021-01-27","o":33.95,"h":34.21,"l":33.1,"c":33.28,"v":147000},{"d":"2021-01-28","o":33.5,"h":33.52,"l":31.76,"c":31.86,"v":150100},{"d":"2021-01-29","o":31.98,"h":32.19,"l":31.01,"c":31.18,"v":153400},{"d":"2021-02-01","o":31.47,"h":32.11,"l":30.88,"c":31.86,"v":171700},{"d":"2021-02-02","o":32.15,"h":32.18,"l":31.69,"c":32,"v":116600},{"d":"2021-02-03","o":32.19,"h":32.36,"l":31.6,"c":32.16,"v":141200},{"d":"2021-02-04","o":32.36,"h":32.89,"l":31.93,"c":32.6,"v":136300},{"d":"2021-02-05","o":33,"h":33.82,"l":32.64,"c":33.54,"v":167800},{"d":"2021-02-08","o":33.83,"h":34.55,"l":33.22,"c":34.05,"v":119900},{"d":"2021-02-09","o":34.1,"h":34.12,"l":33.05,"c":33.52,"v":115900},{"d":"2021-02-10","o":33.79,"h":33.79,"l":32.88,"c":32.95,"v":128000},{"d":"2021-02-11","o":32.83,"h":33.22,"l":32.13,"c":32.8,"v":157600},{"d":"2021-02-12","o":32.78,"h":33.09,"l":32.58,"c":32.91,"v":90800},{"d":"2021-02-16","o":33.06,"h":33.5,"l":32.73,"c":33.26,"v":234400},{"d":"2021-02-17","o":33.41,"h":33.52,"l":32.96,"c":33.33,"v":179800},{"d":"2021-02-18","o":33.15,"h":33.4,"l":32.61,"c":32.78,"v":167800},{"d":"2021-02-19","o":32.8,"h":33.39,"l":30.65,"c":31.68,"v":286700},{"d":"2021-02-22","o":30.02,"h":30.69,"l":28.61,"c":29.21,"v":519100},{"d":"2021-02-23","o":29.15,"h":29.39,"l":28.53,"c":29.26,"v":252200},{"d":"2021-02-24","o":29.22,"h":29.46,"l":28.75,"c":29.36,"v":319700},{"d":"2021-02-25","o":29.3,"h":29.96,"l":29.08,"c":29.75,"v":259800},{"d":"2021-02-26","o":29.65,"h":29.69,"l":29.2,"c":29.43,"v":205200},{"d":"2021-03-01","o":29.45,"h":30,"l":29.42,"c":29.77,"v":193700},{"d":"2021-03-02","o":30,"h":30.48,"l":29.85,"c":29.88,"v":139900},{"d":"2021-03-03","o":30.06,"h":30.61,"l":29.89,"c":30.35,"v":211200},{"d":"2021-03-04","o":30.48,"h":31.23,"l":30.32,"c":30.38,"v":203000},{"d":"2021-03-05","o":30.82,"h":32.63,"l":30.81,"c":32.61,"v":266200},{"d":"2021-03-08","o":32.85,"h":35.19,"l":32.7,"c":34.65,"v":383900},{"d":"2021-03-09","o":34.61,"h":35.45,"l":34.32,"c":35.13,"v":246000},{"d":"2021-03-10","o":35.46,"h":37.47,"l":35.23,"c":37.04,"v":317900},{"d":"2021-03-11","o":37,"h":37.38,"l":35.43,"c":35.52,"v":264600},{"d":"2021-03-12","o":35.66,"h":36.43,"l":35.66,"c":36.36,"v":97500},{"d":"2021-03-15","o":36.45,"h":37.57,"l":36.45,"c":36.8,"v":225100},{"d":"2021-03-16","o":36.91,"h":37.13,"l":36.04,"c":36.76,"v":119300},{"d":"2021-03-17","o":36.98,"h":37.05,"l":36.17,"c":36.78,"v":162000},{"d":"2021-03-18","o":36.54,"h":36.63,"l":35.41,"c":35.53,"v":168100},{"d":"2021-03-19","o":35.45,"h":35.97,"l":35.04,"c":35.58,"v":264300},{"d":"2021-03-22","o":35.4,"h":35.81,"l":34.9,"c":35.25,"v":135400},{"d":"2021-03-23","o":35.14,"h":35.18,"l":34.1,"c":34.19,"v":154200},{"d":"2021-03-24","o":34.13,"h":34.47,"l":33.61,"c":33.67,"v":134100},{"d":"2021-03-25","o":33.2,"h":34.94,"l":33,"c":34.87,"v":166200},{"d":"2021-03-26","o":35.19,"h":35.51,"l":34.91,"c":35.33,"v":109500},{"d":"2021-03-29","o":35,"h":36.22,"l":35,"c":35.63,"v":182700},{"d":"2021-03-30","o":35.64,"h":36.23,"l":35.49,"c":36.18,"v":204300},{"d":"2021-03-31","o":36.24,"h":36.72,"l":35.78,"c":36.48,"v":159400},{"d":"2021-04-01","o":36.52,"h":36.86,"l":35.74,"c":36.8,"v":95300},{"d":"2021-04-05","o":37.11,"h":37.79,"l":37.11,"c":37.68,"v":129800},{"d":"2021-04-06","o":37.37,"h":37.37,"l":36.1,"c":36.52,"v":153500},{"d":"2021-04-07","o":36.56,"h":37.15,"l":36.27,"c":37,"v":130000},{"d":"2021-04-08","o":37.1,"h":37.45,"l":36.68,"c":36.86,"v":125200},{"d":"2021-04-09","o":36.91,"h":36.98,"l":35.93,"c":36.23,"v":149000},{"d":"2021-04-12","o":36.23,"h":37.05,"l":35.95,"c":36.95,"v":102400},{"d":"2021-04-13","o":36.95,"h":37.18,"l":36.46,"c":36.65,"v":185700},{"d":"2021-04-14","o":36.58,"h":36.93,"l":36.09,"c":36.21,"v":118300},{"d":"2021-04-15","o":36.32,"h":36.75,"l":36.17,"c":36.56,"v":109000},{"d":"2021-04-16","o":36.92,"h":36.98,"l":36.18,"c":36.46,"v":199000},{"d":"2021-04-19","o":36.39,"h":36.59,"l":36,"c":36.57,"v":146100},{"d":"2021-04-20","o":36.57,"h":36.62,"l":35.55,"c":35.8,"v":135800},{"d":"2021-04-21","o":35.94,"h":36.16,"l":35.4,"c":35.98,"v":110900},{"d":"2021-04-22","o":36.16,"h":36.16,"l":35.58,"c":35.84,"v":88200},{"d":"2021-04-23","o":35.67,"h":35.92,"l":35.41,"c":35.75,"v":139200},{"d":"2021-04-26","o":35.77,"h":35.87,"l":35.18,"c":35.28,"v":79000},{"d":"2021-04-27","o":35.19,"h":35.35,"l":34.57,"c":34.76,"v":95600},{"d":"2021-04-28","o":35,"h":35,"l":34.33,"c":34.7,"v":108100},{"d":"2021-04-29","o":34.92,"h":35.32,"l":34.72,"c":34.9,"v":82800},{"d":"2021-04-30","o":35.06,"h":35.19,"l":33.99,"c":34.13,"v":110300},{"d":"2021-05-03","o":34.77,"h":35.74,"l":34.21,"c":35.45,"v":164500},{"d":"2021-05-04","o":35.44,"h":35.67,"l":35.02,"c":35.38,"v":140200},{"d":"2021-05-05","o":35.43,"h":36.14,"l":35.35,"c":36.09,"v":102500},{"d":"2021-05-06","o":36.34,"h":37.11,"l":36.05,"c":37.08,"v":242800},{"d":"2021-05-07","o":37.19,"h":37.2,"l":35.25,"c":36.5,"v":225500},{"d":"2021-05-10","o":36.57,"h":38.33,"l":36.28,"c":37.7,"v":228000},{"d":"2021-05-11","o":37.71,"h":38.11,"l":37.24,"c":37.66,"v":194300},{"d":"2021-05-12","o":37.64,"h":37.85,"l":37.02,"c":37.24,"v":133300},{"d":"2021-05-13","o":37.16,"h":38.13,"l":37.15,"c":37.89,"v":129100},{"d":"2021-05-14","o":38.06,"h":38.93,"l":37.97,"c":38.29,"v":155800},{"d":"2021-05-17","o":38.15,"h":38.87,"l":37.7,"c":37.81,"v":101900},{"d":"2021-05-18","o":37.54,"h":37.63,"l":36.48,"c":36.86,"v":155200},{"d":"2021-05-19","o":36.52,"h":37.51,"l":36.46,"c":37.36,"v":112600},{"d":"2021-05-20","o":37.28,"h":37.88,"l":37.25,"c":37.35,"v":143500},{"d":"2021-05-21","o":37.3,"h":37.85,"l":36.9,"c":37.32,"v":123200},{"d":"2021-05-24","o":37.56,"h":37.89,"l":37.19,"c":37.83,"v":120800},{"d":"2021-05-25","o":37.96,"h":37.99,"l":37.11,"c":37.23,"v":209300},{"d":"2021-05-26","o":37.25,"h":38.08,"l":37.16,"c":37.97,"v":187800},{"d":"2021-05-27","o":38.38,"h":38.52,"l":37.74,"c":37.86,"v":207200},{"d":"2021-05-28","o":37.82,"h":38.08,"l":37.53,"c":37.75,"v":120700},{"d":"2021-06-01","o":37.75,"h":38.64,"l":37.75,"c":38.53,"v":139700},{"d":"2021-06-02","o":38.54,"h":38.64,"l":37.85,"c":38.11,"v":128300},{"d":"2021-06-03","o":38.07,"h":38.73,"l":37.84,"c":38.65,"v":94500},{"d":"2021-06-04","o":38.77,"h":39.15,"l":38.05,"c":39.04,"v":139600},{"d":"2021-06-07","o":39.16,"h":39.5,"l":38.84,"c":39.2,"v":111700},{"d":"2021-06-08","o":39.09,"h":39.84,"l":38.97,"c":39.68,"v":133300},{"d":"2021-06-09","o":39.75,"h":39.96,"l":39.59,"c":39.63,"v":121100},{"d":"2021-06-10","o":39.8,"h":39.95,"l":39.58,"c":39.66,"v":94100},{"d":"2021-06-11","o":39.72,"h":39.85,"l":39.39,"c":39.78,"v":95500},{"d":"2021-06-14","o":39.85,"h":39.85,"l":38.13,"c":38.16,"v":149900},{"d":"2021-06-15","o":38.05,"h":38.71,"l":37.64,"c":38.46,"v":159000},{"d":"2021-06-16","o":38.42,"h":38.9,"l":38.25,"c":38.69,"v":215700},{"d":"2021-06-17","o":38.51,"h":39.09,"l":38.4,"c":38.4,"v":235800},{"d":"2021-06-18","o":37.87,"h":38.33,"l":36.43,"c":36.52,"v":287500},{"d":"2021-06-21","o":36.71,"h":37.5,"l":36.6,"c":37.3,"v":174400},{"d":"2021-06-22","o":37.22,"h":38.03,"l":36.89,"c":37.8,"v":301200},{"d":"2021-06-23","o":37.67,"h":37.91,"l":37.03,"c":37.24,"v":164500},{"d":"2021-06-24","o":37.23,"h":38.06,"l":37.19,"c":37.95,"v":243600},{"d":"2021-06-25","o":37.87,"h":37.89,"l":36.66,"c":36.83,"v":2102400},{"d":"2021-06-28","o":36.6,"h":36.8,"l":35.74,"c":36.25,"v":246600},{"d":"2021-06-29","o":36.33,"h":36.54,"l":35.61,"c":35.75,"v":218900},{"d":"2021-06-30","o":35.62,"h":36.45,"l":35.62,"c":36.31,"v":202800},{"d":"2021-07-01","o":36.2,"h":36.69,"l":36.2,"c":36.25,"v":152200},{"d":"2021-07-02","o":36.3,"h":37.21,"l":36.12,"c":37.06,"v":123400},{"d":"2021-07-06","o":36.95,"h":36.98,"l":35.98,"c":36.91,"v":185200},{"d":"2021-07-07","o":36.77,"h":36.97,"l":35.89,"c":36.64,"v":191000},{"d":"2021-07-08","o":36.19,"h":36.54,"l":35.72,"c":36.12,"v":260100},{"d":"2021-07-09","o":36.56,"h":37.57,"l":36.42,"c":37.46,"v":183000},{"d":"2021-07-12","o":37.1,"h":37.51,"l":36.67,"c":37.07,"v":136700},{"d":"2021-07-13","o":36.99,"h":37.16,"l":36.77,"c":36.91,"v":98100},{"d":"2021-07-14","o":37.08,"h":37.1,"l":35.7,"c":35.87,"v":149900},{"d":"2021-07-15","o":35.67,"h":36.24,"l":35.52,"c":36.17,"v":164000},{"d":"2021-07-16","o":36.44,"h":36.76,"l":36.32,"c":36.7,"v":107900},{"d":"2021-07-19","o":36.29,"h":37.41,"l":36.24,"c":37.14,"v":162600},{"d":"2021-07-20","o":37.36,"h":38.05,"l":36.95,"c":36.97,"v":159300},{"d":"2021-07-21","o":37.29,"h":37.57,"l":37.08,"c":37.14,"v":141400},{"d":"2021-07-22","o":37.3,"h":37.3,"l":36.54,"c":36.82,"v":103900},{"d":"2021-07-23","o":37.06,"h":37.3,"l":36.73,"c":36.91,"v":113300},{"d":"2021-07-26","o":37.01,"h":37.79,"l":37.01,"c":37.39,"v":90500},{"d":"2021-07-27","o":37.17,"h":37.52,"l":36.89,"c":37.06,"v":76400},{"d":"2021-07-28","o":37.11,"h":37.12,"l":36.55,"c":36.75,"v":71500},{"d":"2021-07-29","o":36.91,"h":37.13,"l":36.57,"c":36.78,"v":78500},{"d":"2021-07-30","o":36.73,"h":36.76,"l":36.09,"c":36.36,"v":132100},{"d":"2021-08-02","o":34.84,"h":34.84,"l":32.8,"c":32.91,"v":302500},{"d":"2021-08-03","o":33,"h":33.42,"l":32.52,"c":32.66,"v":139100},{"d":"2021-08-04","o":32.26,"h":32.39,"l":31.09,"c":31.44,"v":144800},{"d":"2021-08-05","o":31.37,"h":32.15,"l":31.37,"c":31.63,"v":146300},{"d":"2021-08-06","o":30.49,"h":31.64,"l":30.07,"c":30.97,"v":207100},{"d":"2021-08-09","o":30.72,"h":32.24,"l":30.72,"c":31.68,"v":221000},{"d":"2021-08-10","o":31.52,"h":31.99,"l":31.37,"c":31.45,"v":213400},{"d":"2021-08-11","o":31.61,"h":31.82,"l":31.53,"c":31.67,"v":134400},{"d":"2021-08-12","o":31.65,"h":32.15,"l":31.65,"c":31.87,"v":135300},{"d":"2021-08-13","o":31.93,"h":32.09,"l":31.65,"c":31.75,"v":158100},{"d":"2021-08-16","o":31.78,"h":31.82,"l":30.9,"c":30.92,"v":128000},{"d":"2021-08-17","o":30.67,"h":31.42,"l":30.57,"c":31.28,"v":101400},{"d":"2021-08-18","o":31.34,"h":31.61,"l":31.05,"c":31.15,"v":104700},{"d":"2021-08-19","o":31.15,"h":31.34,"l":30.67,"c":30.92,"v":123400},{"d":"2021-08-20","o":30.76,"h":31.71,"l":30.54,"c":31.51,"v":127800},{"d":"2021-08-23","o":31.47,"h":31.9,"l":31.47,"c":31.75,"v":102000},{"d":"2021-08-24","o":31.95,"h":31.95,"l":31.62,"c":31.73,"v":103000},{"d":"2021-08-25","o":31.8,"h":31.92,"l":31.27,"c":31.27,"v":104200},{"d":"2021-08-26","o":31.2,"h":31.7,"l":31.17,"c":31.25,"v":100800},{"d":"2021-08-27","o":31.42,"h":32.07,"l":31.42,"c":32.01,"v":98900},{"d":"2021-08-30","o":32,"h":32.09,"l":31.83,"c":31.99,"v":86500},{"d":"2021-08-31","o":31.87,"h":32.27,"l":31.84,"c":31.95,"v":134300},{"d":"2021-09-01","o":32.16,"h":32.42,"l":31.96,"c":32.18,"v":74200},{"d":"2021-09-02","o":32.31,"h":32.7,"l":31.94,"c":32.62,"v":66400},{"d":"2021-09-03","o":32.64,"h":32.64,"l":32.22,"c":32.44,"v":53300},{"d":"2021-09-07","o":32.27,"h":32.71,"l":32.22,"c":32.22,"v":92100},{"d":"2021-09-08","o":32.08,"h":32.25,"l":31.65,"c":31.89,"v":131500},{"d":"2021-09-09","o":31.82,"h":32.13,"l":31.66,"c":31.67,"v":122000},{"d":"2021-09-10","o":31.66,"h":31.77,"l":31.05,"c":31.31,"v":114300},{"d":"2021-09-13","o":31.52,"h":32.18,"l":31.45,"c":31.79,"v":102700},{"d":"2021-09-14","o":31.78,"h":31.91,"l":30.64,"c":30.71,"v":131200},{"d":"2021-09-15","o":30.89,"h":31.08,"l":30.55,"c":30.84,"v":117100},{"d":"2021-09-16","o":30.84,"h":31.06,"l":30.44,"c":30.85,"v":89000},{"d":"2021-09-17","o":30.97,"h":31.53,"l":30.97,"c":31.33,"v":383200},{"d":"2021-09-20","o":30.89,"h":31.13,"l":30.59,"c":30.88,"v":116100},{"d":"2021-09-21","o":30.86,"h":31.36,"l":30.68,"c":30.68,"v":90800},{"d":"2021-09-22","o":30.89,"h":31.19,"l":30.58,"c":30.6,"v":86400},{"d":"2021-09-23","o":30.71,"h":31.2,"l":30.71,"c":31.1,"v":101600},{"d":"2021-09-24","o":30.94,"h":31.16,"l":30.56,"c":30.78,"v":132100},{"d":"2021-09-27","o":30.95,"h":31.85,"l":30.95,"c":31.45,"v":106200},{"d":"2021-09-28","o":31.54,"h":31.77,"l":31.38,"c":31.55,"v":106100},{"d":"2021-09-29","o":31.62,"h":32.28,"l":31.56,"c":32.2,"v":94600},{"d":"2021-09-30","o":32.2,"h":32.25,"l":31.77,"c":31.89,"v":122600},{"d":"2021-10-01","o":31.91,"h":32.26,"l":31.59,"c":32,"v":199300},{"d":"2021-10-04","o":32.08,"h":32.69,"l":32.06,"c":32.2,"v":69600},{"d":"2021-10-05","o":32.17,"h":32.28,"l":31.84,"c":31.9,"v":76000},{"d":"2021-10-06","o":31.66,"h":31.77,"l":31.02,"c":31.71,"v":105800},{"d":"2021-10-07","o":31.8,"h":32.3,"l":31.8,"c":31.98,"v":78900},{"d":"2021-10-08","o":31.91,"h":31.93,"l":31.26,"c":31.28,"v":80100},{"d":"2021-10-11","o":31.44,"h":31.78,"l":31.08,"c":31.14,"v":95800},{"d":"2021-10-12","o":31.25,"h":31.58,"l":31.11,"c":31.17,"v":100700},{"d":"2021-10-13","o":31,"h":31.54,"l":30.86,"c":31.27,"v":75300},{"d":"2021-10-14","o":31.35,"h":31.79,"l":31.19,"c":31.4,"v":99100},{"d":"2021-10-15","o":31.84,"h":32.11,"l":31.57,"c":31.62,"v":114200},{"d":"2021-10-18","o":31.49,"h":31.66,"l":31.04,"c":31.06,"v":104400},{"d":"2021-10-19","o":31.06,"h":31.73,"l":31,"c":31.65,"v":80200},{"d":"2021-10-20","o":31.7,"h":32.46,"l":31.7,"c":32.02,"v":81100},{"d":"2021-10-21","o":32.12,"h":32.35,"l":31.56,"c":31.71,"v":72800},{"d":"2021-10-22","o":31.59,"h":31.69,"l":31.17,"c":31.45,"v":67800},{"d":"2021-10-25","o":31.61,"h":32.06,"l":31.25,"c":31.92,"v":72500},{"d":"2021-10-26","o":32.03,"h":32.09,"l":31.55,"c":31.58,"v":83800},{"d":"2021-10-27","o":31.44,"h":31.68,"l":30.74,"c":31.15,"v":341200},{"d":"2021-10-28","o":31.34,"h":31.64,"l":30.57,"c":30.75,"v":354200},{"d":"2021-10-29","o":30.65,"h":31.05,"l":30.12,"c":30.57,"v":228000},{"d":"2021-11-01","o":30.64,"h":32.18,"l":30.62,"c":31.79,"v":192900},{"d":"2021-11-02","o":32.1,"h":32.15,"l":31.34,"c":31.7,"v":104600},{"d":"2021-11-03","o":31.81,"h":33.15,"l":31.81,"c":32.67,"v":101100},{"d":"2021-11-04","o":32.92,"h":32.92,"l":32.35,"c":32.67,"v":101800},{"d":"2021-11-05","o":32.66,"h":33.67,"l":32.33,"c":32.41,"v":157700},{"d":"2021-11-08","o":32.73,"h":32.77,"l":32.16,"c":32.68,"v":142100},{"d":"2021-11-09","o":32.81,"h":33.06,"l":32.32,"c":32.5,"v":102500},{"d":"2021-11-10","o":32.42,"h":33.07,"l":32.42,"c":32.86,"v":82000},{"d":"2021-11-11","o":33.14,"h":33.32,"l":32.72,"c":33.15,"v":82500},{"d":"2021-11-12","o":33.41,"h":33.41,"l":32.67,"c":32.88,"v":133200},{"d":"2021-11-15","o":33.06,"h":33.06,"l":31.9,"c":32.03,"v":68300},{"d":"2021-11-16","o":31.77,"h":32.09,"l":31.52,"c":31.6,"v":71100},{"d":"2021-11-17","o":31.36,"h":31.97,"l":31.18,"c":31.93,"v":112100},{"d":"2021-11-18","o":31.93,"h":31.93,"l":31.3,"c":31.59,"v":118200},{"d":"2021-11-19","o":31.3,"h":31.3,"l":30.25,"c":30.53,"v":103900},{"d":"2021-11-22","o":30.88,"h":31.63,"l":30.5,"c":30.92,"v":148700},{"d":"2021-11-23","o":31.04,"h":31.7,"l":30.88,"c":31.59,"v":91900},{"d":"2021-11-24","o":31.42,"h":31.66,"l":31.24,"c":31.47,"v":70700},{"d":"2021-11-26","o":31.01,"h":31.07,"l":30.4,"c":30.73,"v":75500},{"d":"2021-11-29","o":31.16,"h":31.16,"l":30,"c":30.36,"v":89000},{"d":"2021-11-30","o":30.15,"h":30.15,"l":28.96,"c":29.11,"v":152900},{"d":"2021-12-01","o":29.65,"h":29.92,"l":28.6,"c":28.62,"v":106200},{"d":"2021-12-02","o":28.73,"h":29.44,"l":28.64,"c":29.25,"v":214300},{"d":"2021-12-03","o":29.45,"h":30.06,"l":29.15,"c":29.88,"v":89900},{"d":"2021-12-06","o":30.57,"h":31.9,"l":30.05,"c":31.61,"v":155100},{"d":"2021-12-07","o":31.71,"h":31.71,"l":30.97,"c":31.4,"v":114200},{"d":"2021-12-08","o":31.39,"h":31.79,"l":31.24,"c":31.44,"v":95800},{"d":"2021-12-09","o":31.13,"h":31.19,"l":30.64,"c":31.02,"v":55000},{"d":"2021-12-10","o":31.1,"h":31.59,"l":31.1,"c":31.4,"v":108100},{"d":"2021-12-13","o":31.19,"h":31.24,"l":30.42,"c":31.08,"v":89200},{"d":"2021-12-14","o":31.16,"h":32.1,"l":30.64,"c":31.78,"v":227900},{"d":"2021-12-15","o":31.93,"h":31.93,"l":30.85,"c":31.63,"v":149000},{"d":"2021-12-16","o":31.95,"h":32.74,"l":31.77,"c":32.39,"v":121700},{"d":"2021-12-17","o":32.41,"h":32.62,"l":31.71,"c":31.97,"v":237000},{"d":"2021-12-20","o":31.63,"h":31.7,"l":30.6,"c":31.57,"v":104300},{"d":"2021-12-21","o":31.97,"h":32.77,"l":31.79,"c":32.49,"v":113600},{"d":"2021-12-22","o":32.53,"h":32.58,"l":32.12,"c":32.39,"v":67200},{"d":"2021-12-23","o":32.34,"h":32.38,"l":31.92,"c":32.08,"v":81500},{"d":"2021-12-27","o":32.06,"h":32.06,"l":31.22,"c":31.77,"v":51800},{"d":"2021-12-28","o":31.67,"h":32.21,"l":31.53,"c":31.57,"v":68100},{"d":"2021-12-29","o":31.73,"h":31.96,"l":31.48,"c":31.64,"v":94300},{"d":"2021-12-30","o":31.62,"h":32,"l":31.61,"c":31.67,"v":49700},{"d":"2021-12-31","o":31.57,"h":31.8,"l":31.21,"c":31.52,"v":42100},{"d":"2022-01-03","o":31.57,"h":32,"l":31.57,"c":31.94,"v":58400},{"d":"2022-01-04","o":32.2,"h":32.59,"l":32,"c":32.42,"v":72400},{"d":"2022-01-05","o":32.63,"h":33,"l":32.06,"c":32.14,"v":81900},{"d":"2022-01-06","o":32.06,"h":32.19,"l":31.72,"c":31.89,"v":63000},{"d":"2022-01-07","o":32.01,"h":32.54,"l":31.72,"c":32.48,"v":96400},{"d":"2022-01-10","o":32.57,"h":32.71,"l":31.48,"c":31.74,"v":87100},{"d":"2022-01-11","o":31.9,"h":31.98,"l":31.15,"c":31.86,"v":67900},{"d":"2022-01-12","o":31.86,"h":31.89,"l":31.3,"c":31.32,"v":51300},{"d":"2022-01-13","o":31.54,"h":31.87,"l":31.23,"c":31.62,"v":53000},{"d":"2022-01-14","o":31.48,"h":31.63,"l":31.2,"c":31.58,"v":86500},{"d":"2022-01-18","o":31.53,"h":31.53,"l":30.55,"c":31.03,"v":80200},{"d":"2022-01-19","o":31.1,"h":31.25,"l":30.24,"c":30.48,"v":76500},{"d":"2022-01-20","o":30.41,"h":31.09,"l":29.89,"c":30.04,"v":59900},{"d":"2022-01-21","o":29.99,"h":30.41,"l":29.68,"c":29.83,"v":131100},{"d":"2022-01-24","o":29.66,"h":30.83,"l":29.66,"c":30.63,"v":79300},{"d":"2022-01-25","o":30.52,"h":30.95,"l":30.18,"c":30.67,"v":73400},{"d":"2022-01-26","o":30.85,"h":31.16,"l":29.53,"c":29.77,"v":82500},{"d":"2022-01-27","o":29.98,"h":30.44,"l":29.77,"c":30.14,"v":87100},{"d":"2022-01-28","o":30.09,"h":30.87,"l":29.99,"c":30.86,"v":65700},{"d":"2022-01-31","o":30.58,"h":30.86,"l":30.02,"c":30.62,"v":72000},{"d":"2022-02-01","o":30.59,"h":30.67,"l":30.02,"c":30.61,"v":65900},{"d":"2022-02-02","o":30.49,"h":30.88,"l":30.42,"c":30.74,"v":89900},{"d":"2022-02-03","o":30.79,"h":31.98,"l":30.79,"c":31.57,"v":80600},{"d":"2022-02-04","o":31.33,"h":31.82,"l":30.65,"c":31.1,"v":64200},{"d":"2022-02-07","o":30.74,"h":30.97,"l":30.45,"c":30.83,"v":60100},{"d":"2022-02-08","o":30.83,"h":31.46,"l":30.78,"c":31.2,"v":61800},{"d":"2022-02-09","o":31.39,"h":31.48,"l":30.97,"c":31.31,"v":70900},{"d":"2022-02-10","o":31.17,"h":31.33,"l":30.5,"c":30.68,"v":95300},{"d":"2022-02-11","o":30.78,"h":31.16,"l":30.5,"c":30.85,"v":53200},{"d":"2022-02-14","o":30.95,"h":31.05,"l":30.39,"c":30.78,"v":54200},{"d":"2022-02-15","o":31.05,"h":31.65,"l":30.65,"c":31.38,"v":58200},{"d":"2022-02-16","o":31.38,"h":31.79,"l":31.25,"c":31.49,"v":65700},{"d":"2022-02-17","o":31.49,"h":31.49,"l":30.78,"c":31.03,"v":77400},{"d":"2022-02-18","o":30.56,"h":30.8,"l":28.16,"c":28.43,"v":149800},{"d":"2022-02-22","o":28.4,"h":28.55,"l":26.66,"c":26.9,"v":197800},{"d":"2022-02-23","o":27.02,"h":27.02,"l":26.1,"c":26.3,"v":150500},{"d":"2022-02-24","o":25.76,"h":26.84,"l":25.44,"c":26.75,"v":110200},{"d":"2022-02-25","o":27.75,"h":28.17,"l":26.98,"c":28.08,"v":177200},{"d":"2022-02-28","o":27.66,"h":28.05,"l":27.39,"c":27.51,"v":163000},{"d":"2022-03-01","o":27.35,"h":27.49,"l":26.82,"c":27.15,"v":113600},{"d":"2022-03-02","o":27.42,"h":28.38,"l":27.42,"c":28.19,"v":146900},{"d":"2022-03-03","o":28.24,"h":28.76,"l":27.79,"c":28.3,"v":222300},{"d":"2022-03-04","o":27.9,"h":28.66,"l":27.8,"c":28.46,"v":117900},{"d":"2022-03-07","o":28.11,"h":29.45,"l":28.11,"c":29.3,"v":128800},{"d":"2022-03-08","o":29.59,"h":29.64,"l":28.8,"c":29.02,"v":189900},{"d":"2022-03-09","o":29.33,"h":29.53,"l":28.8,"c":29.22,"v":126800},{"d":"2022-03-10","o":28.86,"h":29.43,"l":28.86,"c":29.42,"v":80300},{"d":"2022-03-11","o":29.39,"h":30.13,"l":29.39,"c":29.98,"v":177600},{"d":"2022-03-14","o":30.16,"h":30.43,"l":29.81,"c":30.05,"v":130300},{"d":"2022-03-15","o":30.25,"h":30.35,"l":29.83,"c":29.88,"v":79700},{"d":"2022-03-16","o":30.04,"h":30.16,"l":29.61,"c":30.14,"v":162300},{"d":"2022-03-17","o":30.11,"h":30.59,"l":29.93,"c":30.4,"v":108600},{"d":"2022-03-18","o":30.36,"h":30.45,"l":29.96,"c":30.01,"v":198700},{"d":"2022-03-21","o":30.15,"h":30.35,"l":29.82,"c":29.96,"v":154700},{"d":"2022-03-22","o":30.27,"h":30.27,"l":29.48,"c":29.74,"v":154400},{"d":"2022-03-23","o":29.7,"h":29.85,"l":29.48,"c":29.61,"v":91900},{"d":"2022-03-24","o":29.78,"h":30.28,"l":29.45,"c":30.25,"v":104800},{"d":"2022-03-25","o":30.17,"h":30.86,"l":30.17,"c":30.66,"v":68000},{"d":"2022-03-28","o":30.69,"h":30.69,"l":30.03,"c":30.33,"v":66600},{"d":"2022-03-29","o":30.49,"h":30.7,"l":30.23,"c":30.58,"v":66200},{"d":"2022-03-30","o":30.42,"h":30.72,"l":30.28,"c":30.36,"v":76000},{"d":"2022-03-31","o":30.38,"h":30.67,"l":30.12,"c":30.23,"v":66500},{"d":"2022-04-01","o":30.48,"h":31.52,"l":30.29,"c":31.4,"v":95400},{"d":"2022-04-04","o":31.37,"h":31.52,"l":31,"c":31.42,"v":78900},{"d":"2022-04-05","o":31.03,"h":31.57,"l":30.67,"c":30.92,"v":157900},{"d":"2022-04-06","o":31,"h":31.43,"l":30.76,"c":31.1,"v":82200},{"d":"2022-04-07","o":31.03,"h":31.59,"l":30.83,"c":31.53,"v":163800},{"d":"2022-04-08","o":31.69,"h":32.28,"l":31.69,"c":31.96,"v":146900},{"d":"2022-04-11","o":32.08,"h":32.58,"l":31.26,"c":31.49,"v":132200},{"d":"2022-04-12","o":31.72,"h":32.18,"l":31.41,"c":31.9,"v":80400},{"d":"2022-04-13","o":31.87,"h":32.62,"l":31.87,"c":32.42,"v":82300},{"d":"2022-04-14","o":32.57,"h":32.64,"l":31.99,"c":32.31,"v":128200},{"d":"2022-04-18","o":32.31,"h":32.65,"l":31.81,"c":32,"v":98700},{"d":"2022-04-19","o":31.1,"h":31.1,"l":28.52,"c":30.05,"v":207900},{"d":"2022-04-20","o":30.01,"h":30.9,"l":30.01,"c":30.36,"v":105900},{"d":"2022-04-21","o":30.56,"h":30.78,"l":30.22,"c":30.42,"v":92500},{"d":"2022-04-22","o":30.32,"h":30.32,"l":29.7,"c":30.21,"v":105900},{"d":"2022-04-25","o":30.06,"h":30.06,"l":29.22,"c":29.81,"v":97600},{"d":"2022-04-26","o":29.68,"h":29.9,"l":29.28,"c":29.32,"v":92400},{"d":"2022-04-27","o":29.49,"h":29.98,"l":29.17,"c":29.54,"v":115500},{"d":"2022-04-28","o":29.43,"h":30.22,"l":29.43,"c":30.09,"v":79400},{"d":"2022-04-29","o":29.98,"h":29.98,"l":28.68,"c":28.78,"v":124400},{"d":"2022-05-02","o":28.58,"h":29.71,"l":28.58,"c":29.14,"v":136700},{"d":"2022-05-03","o":29.34,"h":30.03,"l":29.18,"c":29.52,"v":97100},{"d":"2022-05-04","o":29.78,"h":31,"l":29.76,"c":30.76,"v":71400},{"d":"2022-05-05","o":30.59,"h":30.76,"l":29.81,"c":30.23,"v":101600},{"d":"2022-05-06","o":30.76,"h":31.06,"l":29.32,"c":29.69,"v":112400},{"d":"2022-05-09","o":29.85,"h":30.08,"l":29.07,"c":29.79,"v":139000},{"d":"2022-05-10","o":29.88,"h":30,"l":28.34,"c":28.92,"v":127600},{"d":"2022-05-11","o":28.74,"h":29.61,"l":28.71,"c":28.91,"v":112900},{"d":"2022-05-12","o":28.99,"h":29.19,"l":28.5,"c":28.93,"v":135000},{"d":"2022-05-13","o":28.9,"h":29.22,"l":28.67,"c":28.79,"v":111900},{"d":"2022-05-16","o":28.56,"h":29.21,"l":28.56,"c":29.03,"v":83800},{"d":"2022-05-17","o":29.25,"h":29.88,"l":29.02,"c":29.74,"v":81300},{"d":"2022-05-18","o":29.74,"h":29.75,"l":29.2,"c":29.49,"v":79300},{"d":"2022-05-19","o":29.21,"h":29.51,"l":29,"c":29.38,"v":108300},{"d":"2022-05-20","o":29.46,"h":29.7,"l":28.99,"c":29.32,"v":77200},{"d":"2022-05-23","o":29.64,"h":30.36,"l":29.61,"c":30,"v":88200},{"d":"2022-05-24","o":29.88,"h":30.89,"l":29.85,"c":30.87,"v":79900},{"d":"2022-05-25","o":30.8,"h":31.89,"l":30.8,"c":31.64,"v":99100},{"d":"2022-05-26","o":31.71,"h":32,"l":31.01,"c":31.08,"v":67800},{"d":"2022-05-27","o":31.07,"h":31.29,"l":30.74,"c":31.08,"v":74700},{"d":"2022-05-31","o":30.98,"h":31.3,"l":30.36,"c":30.71,"v":105500},{"d":"2022-06-01","o":30.74,"h":30.74,"l":29.65,"c":30.28,"v":85500},{"d":"2022-06-02","o":30.45,"h":30.45,"l":29.6,"c":29.9,"v":117500},{"d":"2022-06-03","o":29.99,"h":30.01,"l":29.59,"c":29.89,"v":118200},{"d":"2022-06-06","o":30.17,"h":30.31,"l":29.89,"c":30.03,"v":83600},{"d":"2022-06-07","o":29.99,"h":29.99,"l":29.38,"c":29.63,"v":75100},{"d":"2022-06-08","o":29.5,"h":29.7,"l":29.3,"c":29.6,"v":137100},{"d":"2022-06-09","o":29.58,"h":30.03,"l":29.46,"c":29.64,"v":87400},{"d":"2022-06-10","o":29.24,"h":29.31,"l":28.94,"c":29.04,"v":100100},{"d":"2022-06-13","o":28.66,"h":28.95,"l":28.19,"c":28.24,"v":104500},{"d":"2022-06-14","o":28.2,"h":28.74,"l":28.15,"c":28.41,"v":104700},{"d":"2022-06-15","o":28.54,"h":29.11,"l":28.45,"c":28.9,"v":167600},{"d":"2022-06-16","o":28.45,"h":28.45,"l":27.72,"c":28.13,"v":155700},{"d":"2022-06-17","o":28.53,"h":29.23,"l":28.04,"c":29.02,"v":199200},{"d":"2022-06-21","o":29.1,"h":29.74,"l":29.1,"c":29.4,"v":137000},{"d":"2022-06-22","o":29.09,"h":30.07,"l":29.09,"c":29.97,"v":122300},{"d":"2022-06-23","o":29.84,"h":30.5,"l":29.55,"c":29.83,"v":217200},{"d":"2022-06-24","o":29.88,"h":30.03,"l":29.12,"c":29.78,"v":317400},{"d":"2022-06-27","o":29.84,"h":30.29,"l":29.76,"c":30.15,"v":93900},{"d":"2022-06-28","o":30.23,"h":30.45,"l":28.95,"c":28.99,"v":92800},{"d":"2022-06-29","o":28.88,"h":29.02,"l":28.53,"c":28.8,"v":144900},{"d":"2022-06-30","o":28.69,"h":29.19,"l":28.54,"c":28.96,"v":149000},{"d":"2022-07-01","o":28.89,"h":29.43,"l":28.89,"c":29.4,"v":101600},{"d":"2022-07-05","o":29.21,"h":29.45,"l":28.5,"c":29.41,"v":100900},{"d":"2022-07-06","o":29.27,"h":29.43,"l":28.8,"c":29,"v":78200},{"d":"2022-07-07","o":29.1,"h":29.25,"l":28.59,"c":28.64,"v":121200},{"d":"2022-07-08","o":28.51,"h":28.73,"l":28.44,"c":28.57,"v":123300},{"d":"2022-07-11","o":28.54,"h":29.03,"l":28.46,"c":28.59,"v":123000},{"d":"2022-07-12","o":28.55,"h":29.09,"l":28.55,"c":29,"v":118700},{"d":"2022-07-13","o":28.73,"h":29.31,"l":28.67,"c":29.02,"v":72100},{"d":"2022-07-14","o":28.45,"h":28.93,"l":28.4,"c":28.78,"v":100000},{"d":"2022-07-15","o":29.16,"h":29.27,"l":28.75,"c":29.08,"v":84800},{"d":"2022-07-18","o":29.31,"h":29.55,"l":28.59,"c":28.71,"v":149200},{"d":"2022-07-19","o":28.98,"h":29.73,"l":28.98,"c":29.62,"v":76300},{"d":"2022-07-20","o":29.67,"h":29.84,"l":29.22,"c":29.35,"v":169900},{"d":"2022-07-21","o":29.3,"h":29.3,"l":27.33,"c":27.58,"v":151900},{"d":"2022-07-22","o":27.25,"h":27.75,"l":27.17,"c":27.62,"v":135900},{"d":"2022-07-25","o":27.9,"h":28.51,"l":27.86,"c":28.01,"v":127400},{"d":"2022-07-26","o":28.05,"h":28.79,"l":27.83,"c":28.78,"v":134700},{"d":"2022-07-27","o":28.96,"h":29.26,"l":28.8,"c":29.15,"v":92200},{"d":"2022-07-28","o":29.31,"h":29.36,"l":29,"c":29.04,"v":65900},{"d":"2022-07-29","o":29.1,"h":29.44,"l":28.87,"c":29.29,"v":99700},{"d":"2022-08-01","o":29.23,"h":29.67,"l":29.16,"c":29.65,"v":70200},{"d":"2022-08-02","o":29.67,"h":29.67,"l":29.16,"c":29.2,"v":72200},{"d":"2022-08-03","o":29.37,"h":29.57,"l":29.02,"c":29.46,"v":103500},{"d":"2022-08-04","o":29.64,"h":29.83,"l":28.99,"c":29.06,"v":165400},{"d":"2022-08-05","o":30.68,"h":31,"l":29.28,"c":30.61,"v":223900},{"d":"2022-08-08","o":30.89,"h":32.41,"l":30.89,"c":31.7,"v":235100},{"d":"2022-08-09","o":31.69,"h":31.71,"l":30.94,"c":31.61,"v":159400},{"d":"2022-08-10","o":31.4,"h":31.56,"l":30.33,"c":30.48,"v":205900},{"d":"2022-08-11","o":30.72,"h":30.77,"l":29.99,"c":29.99,"v":104100},{"d":"2022-08-12","o":29.91,"h":30.17,"l":29.71,"c":30.15,"v":99300},{"d":"2022-08-15","o":29.89,"h":30.33,"l":29.69,"c":30.23,"v":126500},{"d":"2022-08-16","o":30.19,"h":30.76,"l":29.97,"c":30.56,"v":95500},{"d":"2022-08-17","o":30.23,"h":30.34,"l":29.97,"c":30.04,"v":94400},{"d":"2022-08-18","o":29.94,"h":29.98,"l":29.44,"c":29.96,"v":57500},{"d":"2022-08-19","o":29.9,"h":30.05,"l":29.62,"c":30.03,"v":83200},{"d":"2022-08-22","o":29.88,"h":29.91,"l":29.51,"c":29.77,"v":97900},{"d":"2022-08-23","o":29.64,"h":29.94,"l":29.5,"c":29.55,"v":118000},{"d":"2022-08-24","o":29.76,"h":29.95,"l":29.37,"c":29.65,"v":81400},{"d":"2022-08-25","o":29.73,"h":29.89,"l":29.49,"c":29.89,"v":58200},{"d":"2022-08-26","o":29.83,"h":30,"l":29.63,"c":29.77,"v":64100},{"d":"2022-08-29","o":29.77,"h":29.77,"l":29.37,"c":29.43,"v":73900},{"d":"2022-08-30","o":29.22,"h":29.22,"l":28.68,"c":28.92,"v":72500},{"d":"2022-08-31","o":28.77,"h":28.9,"l":28.44,"c":28.59,"v":118600},{"d":"2022-09-01","o":28.38,"h":28.78,"l":28.3,"c":28.75,"v":102000},{"d":"2022-09-02","o":28.97,"h":28.97,"l":28.05,"c":28.12,"v":86000},{"d":"2022-09-06","o":28.27,"h":28.27,"l":27.8,"c":27.97,"v":126300},{"d":"2022-09-07","o":27.78,"h":28.31,"l":27.78,"c":28.1,"v":100000},{"d":"2022-09-08","o":27.92,"h":27.98,"l":27.45,"c":27.56,"v":116700},{"d":"2022-09-09","o":27.52,"h":28.03,"l":27.29,"c":27.62,"v":108400},{"d":"2022-09-12","o":27.81,"h":28.35,"l":27.81,"c":28.13,"v":148500},{"d":"2022-09-13","o":27.87,"h":27.87,"l":26.8,"c":26.91,"v":122500},{"d":"2022-09-14","o":26.77,"h":26.96,"l":26.51,"c":26.82,"v":143900},{"d":"2022-09-15","o":26.75,"h":27.13,"l":26.72,"c":27.02,"v":128300},{"d":"2022-09-16","o":26.83,"h":27.03,"l":26.57,"c":26.9,"v":610800},{"d":"2022-09-19","o":26.79,"h":27.08,"l":26.7,"c":27.06,"v":111600},{"d":"2022-09-20","o":26.9,"h":26.9,"l":26.43,"c":26.65,"v":119100},{"d":"2022-09-21","o":26.84,"h":27.16,"l":26.61,"c":26.64,"v":141700},{"d":"2022-09-22","o":26.71,"h":27.1,"l":26.4,"c":27,"v":83700},{"d":"2022-09-23","o":26.72,"h":26.72,"l":25.96,"c":26.17,"v":120400},{"d":"2022-09-26","o":26.06,"h":26.56,"l":26.02,"c":26.39,"v":134500},{"d":"2022-09-27","o":26.4,"h":26.62,"l":25.96,"c":26.03,"v":104400},{"d":"2022-09-28","o":26.06,"h":26.85,"l":25.97,"c":26.54,"v":117500},{"d":"2022-09-29","o":26.54,"h":26.54,"l":26.07,"c":26.38,"v":220400},{"d":"2022-09-30","o":26.31,"h":26.6,"l":25.98,"c":26.03,"v":135400},{"d":"2022-10-03","o":26.22,"h":26.92,"l":26.22,"c":26.73,"v":129800},{"d":"2022-10-04","o":26.91,"h":27.3,"l":26.7,"c":26.82,"v":120200},{"d":"2022-10-05","o":26.5,"h":26.5,"l":25.93,"c":26.11,"v":99400},{"d":"2022-10-06","o":25.97,"h":26.38,"l":25.9,"c":26.06,"v":136400},{"d":"2022-10-07","o":26.1,"h":26.1,"l":25.39,"c":25.7,"v":167100},{"d":"2022-10-10","o":25.77,"h":26.27,"l":25.7,"c":25.95,"v":152900},{"d":"2022-10-11","o":25.88,"h":26.72,"l":25.85,"c":26.56,"v":138900},{"d":"2022-10-12","o":26.4,"h":26.76,"l":26.23,"c":26.29,"v":135600},{"d":"2022-10-13","o":26.28,"h":27.51,"l":26.07,"c":27.37,"v":113100},{"d":"2022-10-14","o":27.41,"h":27.8,"l":27.33,"c":27.41,"v":96800},{"d":"2022-10-17","o":27.71,"h":28.35,"l":27.64,"c":27.74,"v":136600},{"d":"2022-10-18","o":27.93,"h":28.34,"l":27.71,"c":28.05,"v":110400},{"d":"2022-10-19","o":28.04,"h":28.61,"l":28,"c":28.37,"v":83400},{"d":"2022-10-20","o":28.57,"h":28.96,"l":28.47,"c":28.72,"v":77600},{"d":"2022-10-21","o":28.85,"h":29.21,"l":28.7,"c":29.06,"v":102700},{"d":"2022-10-24","o":29.24,"h":29.78,"l":29.24,"c":29.58,"v":89000},{"d":"2022-10-25","o":29.61,"h":30.24,"l":29.61,"c":29.66,"v":103200},{"d":"2022-10-26","o":29.85,"h":30.17,"l":29.73,"c":29.74,"v":91500},{"d":"2022-10-27","o":29.93,"h":30.5,"l":29.92,"c":30.37,"v":119600},{"d":"2022-10-28","o":30.58,"h":31.81,"l":30.58,"c":31.22,"v":116300},{"d":"2022-10-31","o":31,"h":31.4,"l":30.78,"c":31.17,"v":214300},{"d":"2022-11-01","o":31.45,"h":31.54,"l":30.78,"c":30.78,"v":174600},{"d":"2022-11-02","o":30.77,"h":32,"l":30.66,"c":31.16,"v":239900},{"d":"2022-11-03","o":31.61,"h":31.61,"l":30.86,"c":31.05,"v":115000},{"d":"2022-11-04","o":27.77,"h":27.92,"l":21.91,"c":24.09,"v":782200},{"d":"2022-11-07","o":23.77,"h":24.31,"l":22.83,"c":22.84,"v":594400},{"d":"2022-11-08","o":23.3,"h":24.61,"l":21.9,"c":21.94,"v":550200},{"d":"2022-11-09","o":21.89,"h":22.07,"l":21.41,"c":21.81,"v":360600},{"d":"2022-11-10","o":22.23,"h":23.71,"l":21.93,"c":23.01,"v":317000},{"d":"2022-11-11","o":23.01,"h":23.25,"l":21.86,"c":22.3,"v":317000},{"d":"2022-11-14","o":22.36,"h":22.67,"l":21.71,"c":21.74,"v":454600},{"d":"2022-11-15","o":21.87,"h":22.78,"l":21.85,"c":22.23,"v":316600},{"d":"2022-11-16","o":22.29,"h":23.04,"l":22.18,"c":22.75,"v":283500},{"d":"2022-11-17","o":22.49,"h":22.75,"l":22.17,"c":22.69,"v":234700},{"d":"2022-11-18","o":22.9,"h":23.35,"l":22.1,"c":22.19,"v":182200},{"d":"2022-11-21","o":22.14,"h":22.4,"l":21.77,"c":21.99,"v":234200},{"d":"2022-11-22","o":22.05,"h":22.29,"l":21.38,"c":21.97,"v":206600},{"d":"2022-11-23","o":21.88,"h":22.1,"l":21.57,"c":22.04,"v":305100},{"d":"2022-11-25","o":22.14,"h":22.29,"l":21.42,"c":21.42,"v":170700},{"d":"2022-11-28","o":21.25,"h":21.89,"l":20.34,"c":20.36,"v":340100},{"d":"2022-11-29","o":20.13,"h":21.07,"l":19.89,"c":21.04,"v":260400},{"d":"2022-11-30","o":21.05,"h":21.27,"l":20.5,"c":21.26,"v":276500},{"d":"2022-12-01","o":21.43,"h":21.79,"l":20.5,"c":20.51,"v":292300},{"d":"2022-12-02","o":20.25,"h":20.46,"l":19.91,"c":20.41,"v":298400},{"d":"2022-12-05","o":20.32,"h":20.7,"l":20.01,"c":20.14,"v":225500},{"d":"2022-12-06","o":20.12,"h":20.44,"l":19.8,"c":20.24,"v":307900},{"d":"2022-12-07","o":20.31,"h":20.54,"l":19.93,"c":20.35,"v":331900},{"d":"2022-12-08","o":20.41,"h":20.62,"l":19.4,"c":19.43,"v":351700},{"d":"2022-12-09","o":19.35,"h":19.86,"l":19.22,"c":19.46,"v":297800},{"d":"2022-12-12","o":19.49,"h":20.39,"l":19.49,"c":19.93,"v":422000},{"d":"2022-12-13","o":20.25,"h":20.89,"l":20.22,"c":20.29,"v":394400},{"d":"2022-12-14","o":20.2,"h":20.72,"l":20.15,"c":20.35,"v":327600},{"d":"2022-12-15","o":20.37,"h":20.73,"l":20.09,"c":20.11,"v":249300},{"d":"2022-12-16","o":19.88,"h":20.41,"l":19.43,"c":20.18,"v":583800},{"d":"2022-12-19","o":20.18,"h":20.26,"l":19.43,"c":19.55,"v":389900},{"d":"2022-12-20","o":19.67,"h":20.01,"l":19.43,"c":19.85,"v":391700},{"d":"2022-12-21","o":20.02,"h":20.23,"l":19.84,"c":19.93,"v":269000},{"d":"2022-12-22","o":19.78,"h":19.8,"l":19.25,"c":19.77,"v":256900},{"d":"2022-12-23","o":19.8,"h":20.67,"l":19.73,"c":20.62,"v":287400},{"d":"2022-12-27","o":20.62,"h":20.86,"l":20.22,"c":20.72,"v":282300},{"d":"2022-12-28","o":20.76,"h":21.1,"l":20.64,"c":20.64,"v":172600},{"d":"2022-12-29","o":20.73,"h":21.08,"l":20.59,"c":20.87,"v":270600},{"d":"2022-12-30","o":20.75,"h":20.98,"l":20.64,"c":20.85,"v":260000},{"d":"2023-01-03","o":20.97,"h":21.85,"l":20.87,"c":21.79,"v":189700},{"d":"2023-01-04","o":21.96,"h":22.59,"l":21.8,"c":22.48,"v":584900},{"d":"2023-01-05","o":22.47,"h":22.96,"l":22.38,"c":22.81,"v":216100},{"d":"2023-01-06","o":23,"h":23.29,"l":22.71,"c":22.85,"v":158000},{"d":"2023-01-09","o":22.82,"h":23.04,"l":22.44,"c":22.88,"v":543500},{"d":"2023-01-10","o":22,"h":22.62,"l":21.16,"c":22.5,"v":628100},{"d":"2023-01-11","o":22.55,"h":22.96,"l":22.38,"c":22.65,"v":297600},{"d":"2023-01-12","o":22.55,"h":22.91,"l":22.33,"c":22.43,"v":257100},{"d":"2023-01-13","o":22.24,"h":22.5,"l":22.06,"c":22.29,"v":234400},{"d":"2023-01-17","o":22.25,"h":22.65,"l":21.73,"c":22.59,"v":406100},{"d":"2023-01-18","o":22.57,"h":22.72,"l":21.85,"c":21.92,"v":335500},{"d":"2023-01-19","o":21.82,"h":22.28,"l":21.57,"c":22.17,"v":389800},{"d":"2023-01-20","o":22.25,"h":23.13,"l":21.94,"c":23.06,"v":525300},{"d":"2023-01-23","o":23.06,"h":23.66,"l":22.8,"c":23.26,"v":289500},{"d":"2023-01-24","o":23,"h":23.47,"l":22.82,"c":22.91,"v":246200},{"d":"2023-01-25","o":22.86,"h":23.51,"l":22.8,"c":23.49,"v":480700},{"d":"2023-01-26","o":23.55,"h":24.22,"l":23.38,"c":23.92,"v":288400},{"d":"2023-01-27","o":23.94,"h":24.78,"l":23.82,"c":24.5,"v":433700},{"d":"2023-01-30","o":24.41,"h":24.62,"l":23.71,"c":24.09,"v":217700},{"d":"2023-01-31","o":24.14,"h":24.52,"l":23.72,"c":24.46,"v":277400},{"d":"2023-02-01","o":24.48,"h":25.15,"l":24.25,"c":24.83,"v":437600},{"d":"2023-02-02","o":25,"h":25.43,"l":24.81,"c":24.91,"v":298800},{"d":"2023-02-03","o":24.72,"h":24.73,"l":24.05,"c":24.11,"v":257400},{"d":"2023-02-06","o":23.86,"h":23.97,"l":23.34,"c":23.96,"v":262200},{"d":"2023-02-07","o":23.6,"h":23.6,"l":21.1,"c":21.15,"v":393700},{"d":"2023-02-08","o":20.87,"h":21.56,"l":20.71,"c":21.41,"v":354200},{"d":"2023-02-09","o":21.51,"h":21.51,"l":20.33,"c":20.36,"v":349600},{"d":"2023-02-10","o":20.34,"h":21.62,"l":20.18,"c":21.47,"v":379500},{"d":"2023-02-13","o":21.49,"h":21.95,"l":21.39,"c":21.87,"v":287500},{"d":"2023-02-14","o":21.73,"h":22.23,"l":21.62,"c":21.76,"v":199100},{"d":"2023-02-15","o":21.61,"h":22.16,"l":21.57,"c":22.02,"v":195700},{"d":"2023-02-16","o":21.64,"h":21.87,"l":20.97,"c":21,"v":330600},{"d":"2023-02-17","o":22.17,"h":26.22,"l":21.82,"c":26.15,"v":875500},{"d":"2023-02-21","o":25.76,"h":26.05,"l":24.71,"c":24.99,"v":530300},{"d":"2023-02-22","o":24.76,"h":25.26,"l":24.55,"c":24.85,"v":354400},{"d":"2023-02-23","o":24.92,"h":25.02,"l":24.26,"c":24.49,"v":208000},{"d":"2023-02-24","o":24.15,"h":24.16,"l":23.77,"c":23.87,"v":228300},{"d":"2023-02-27","o":23.95,"h":24.13,"l":23.41,"c":23.43,"v":294900},{"d":"2023-02-28","o":23.31,"h":24.39,"l":23.31,"c":24.13,"v":400600},{"d":"2023-03-01","o":23.81,"h":23.94,"l":23.11,"c":23.31,"v":240500},{"d":"2023-03-02","o":23.29,"h":23.38,"l":22.68,"c":22.76,"v":269300},{"d":"2023-03-03","o":22.9,"h":23.24,"l":22.65,"c":23.04,"v":202700},{"d":"2023-03-06","o":22.94,"h":23.07,"l":22.58,"c":22.65,"v":191200},{"d":"2023-03-07","o":22.59,"h":22.64,"l":22.26,"c":22.49,"v":177000},{"d":"2023-03-08","o":22.55,"h":22.91,"l":22.36,"c":22.7,"v":164100},{"d":"2023-03-09","o":22.69,"h":22.78,"l":21.87,"c":21.9,"v":209800},{"d":"2023-03-10","o":21.81,"h":21.93,"l":21.44,"c":21.92,"v":173700},{"d":"2023-03-13","o":21.71,"h":22.05,"l":21.09,"c":21.33,"v":308400},{"d":"2023-03-14","o":21.7,"h":22.03,"l":21.03,"c":21.35,"v":307700},{"d":"2023-03-15","o":20.98,"h":21.3,"l":20.37,"c":21.27,"v":244600},{"d":"2023-03-16","o":21,"h":21.06,"l":20.19,"c":20.85,"v":224700},{"d":"2023-03-17","o":20.72,"h":20.89,"l":20.15,"c":20.37,"v":318000},{"d":"2023-03-20","o":20.45,"h":21.12,"l":20.45,"c":20.67,"v":309800},{"d":"2023-03-21","o":20.98,"h":21.06,"l":20.72,"c":20.91,"v":223600},{"d":"2023-03-22","o":20.85,"h":20.95,"l":20.26,"c":20.29,"v":237500},{"d":"2023-03-23","o":20.28,"h":20.38,"l":19.5,"c":19.68,"v":259600},{"d":"2023-03-24","o":19.48,"h":19.7,"l":19.12,"c":19.67,"v":307100},{"d":"2023-03-27","o":19.7,"h":20.06,"l":19.64,"c":19.88,"v":276400},{"d":"2023-03-28","o":19.78,"h":19.9,"l":19.52,"c":19.53,"v":296800},{"d":"2023-03-29","o":19.69,"h":20.15,"l":19.52,"c":19.67,"v":301500},{"d":"2023-03-30","o":19.82,"h":20.7,"l":19.64,"c":20.24,"v":264400},{"d":"2023-03-31","o":20.37,"h":20.74,"l":20.29,"c":20.73,"v":540900},{"d":"2023-04-03","o":20.73,"h":21.24,"l":20.59,"c":21.23,"v":248100},{"d":"2023-04-04","o":21.23,"h":21.36,"l":20.66,"c":21.06,"v":201000},{"d":"2023-04-05","o":21.07,"h":21.97,"l":21.07,"c":21.95,"v":230100},{"d":"2023-04-06","o":22,"h":22.37,"l":21.96,"c":22.2,"v":261400},{"d":"2023-04-10","o":22.09,"h":22.51,"l":21.85,"c":22.5,"v":354200},{"d":"2023-04-11","o":22.51,"h":22.94,"l":22.31,"c":22.4,"v":244300},{"d":"2023-04-12","o":22.49,"h":22.65,"l":22.05,"c":22.53,"v":208400},{"d":"2023-04-13","o":22.5,"h":22.59,"l":22.31,"c":22.47,"v":134100},{"d":"2023-04-14","o":22.39,"h":22.51,"l":22.08,"c":22.18,"v":206900},{"d":"2023-04-17","o":22.09,"h":22.41,"l":21.81,"c":22.33,"v":240400},{"d":"2023-04-18","o":22.36,"h":22.5,"l":21.78,"c":21.93,"v":167400},{"d":"2023-04-19","o":21.83,"h":22.02,"l":21.64,"c":21.75,"v":194700},{"d":"2023-04-20","o":21.7,"h":21.7,"l":21.13,"c":21.33,"v":153100},{"d":"2023-04-21","o":21.43,"h":21.57,"l":21.29,"c":21.34,"v":156800},{"d":"2023-04-24","o":21.3,"h":21.52,"l":21.21,"c":21.21,"v":198000},{"d":"2023-04-25","o":21.07,"h":21.18,"l":20.86,"c":20.9,"v":204600},{"d":"2023-04-26","o":20.79,"h":21.15,"l":20.56,"c":20.79,"v":166300},{"d":"2023-04-27","o":20.83,"h":21.17,"l":20.7,"c":21.06,"v":196400},{"d":"2023-04-28","o":21.15,"h":21.71,"l":21.07,"c":21.24,"v":336700},{"d":"2023-05-01","o":21.3,"h":21.62,"l":20.96,"c":20.99,"v":182500},{"d":"2023-05-02","o":20.88,"h":20.88,"l":19.82,"c":19.86,"v":227600},{"d":"2023-05-03","o":19.93,"h":20.27,"l":19.93,"c":20.07,"v":215200},{"d":"2023-05-04","o":19.84,"h":20.12,"l":19.61,"c":20.03,"v":340100},{"d":"2023-05-05","o":19.5,"h":19.81,"l":14.8,"c":17.24,"v":1184700},{"d":"2023-05-08","o":17.01,"h":17.23,"l":16.1,"c":16.26,"v":711300},{"d":"2023-05-09","o":16.11,"h":16.11,"l":14.75,"c":15.52,"v":631400},{"d":"2023-05-10","o":15.78,"h":15.79,"l":14.98,"c":15.14,"v":489700},{"d":"2023-05-11","o":14.93,"h":15.93,"l":14.67,"c":15.33,"v":453100},{"d":"2023-05-12","o":15.32,"h":15.53,"l":14.96,"c":15.16,"v":273300},{"d":"2023-05-15","o":15.2,"h":15.42,"l":14.9,"c":15.18,"v":332100},{"d":"2023-05-16","o":15.1,"h":15.2,"l":14.46,"c":14.65,"v":384200},{"d":"2023-05-17","o":14.75,"h":14.97,"l":14.47,"c":14.82,"v":348500},{"d":"2023-05-18","o":14.58,"h":14.65,"l":14.12,"c":14.3,"v":375400},{"d":"2023-05-19","o":14.46,"h":14.9,"l":14.35,"c":14.37,"v":352100},{"d":"2023-05-22","o":14.44,"h":15.39,"l":14.23,"c":15.38,"v":342200},{"d":"2023-05-23","o":15.37,"h":15.89,"l":15.17,"c":15.6,"v":479200},{"d":"2023-05-24","o":15.59,"h":15.76,"l":14.96,"c":15.08,"v":318300},{"d":"2023-05-25","o":14.96,"h":15.1,"l":14.43,"c":14.56,"v":329800},{"d":"2023-05-26","o":14.53,"h":14.72,"l":14.37,"c":14.68,"v":239600},{"d":"2023-05-30","o":14.76,"h":14.89,"l":14.54,"c":14.68,"v":296600},{"d":"2023-05-31","o":14.66,"h":14.94,"l":14.25,"c":14.3,"v":339700},{"d":"2023-06-01","o":14.4,"h":14.63,"l":14.02,"c":14.23,"v":241900},{"d":"2023-06-02","o":14.18,"h":14.79,"l":13.79,"c":14.76,"v":598200},{"d":"2023-06-05","o":14.87,"h":15.13,"l":14.5,"c":14.5,"v":468400},{"d":"2023-06-06","o":14.45,"h":15.19,"l":14.15,"c":15.18,"v":509600},{"d":"2023-06-07","o":15.25,"h":15.81,"l":15.25,"c":15.7,"v":369400},{"d":"2023-06-08","o":15.65,"h":15.87,"l":15.2,"c":15.81,"v":454800},{"d":"2023-06-09","o":15.86,"h":15.94,"l":15.59,"c":15.76,"v":523500},{"d":"2023-06-12","o":15.63,"h":16.73,"l":15.63,"c":16.71,"v":494800},{"d":"2023-06-13","o":16.85,"h":17.13,"l":16.4,"c":16.58,"v":349800},{"d":"2023-06-14","o":16.55,"h":16.9,"l":16,"c":16.11,"v":262700},{"d":"2023-06-15","o":16.02,"h":16.59,"l":16.02,"c":16.52,"v":240400},{"d":"2023-06-16","o":16.6,"h":16.6,"l":15.91,"c":16.17,"v":334500},{"d":"2023-06-20","o":16.07,"h":16.18,"l":15.78,"c":16.11,"v":380000},{"d":"2023-06-21","o":16,"h":16.05,"l":15.77,"c":15.84,"v":279100},{"d":"2023-06-22","o":15.88,"h":16.03,"l":15.16,"c":15.62,"v":420800},{"d":"2023-06-23","o":15.61,"h":16.49,"l":15.58,"c":16.11,"v":2526600},{"d":"2023-06-26","o":16.13,"h":17.06,"l":16.11,"c":17.03,"v":296800},{"d":"2023-06-27","o":17.01,"h":17.54,"l":16.89,"c":17.36,"v":441500},{"d":"2023-06-28","o":17.37,"h":17.7,"l":17.25,"c":17.7,"v":223200},{"d":"2023-06-29","o":17.7,"h":18.11,"l":17.22,"c":17.75,"v":368200},{"d":"2023-06-30","o":18,"h":18.06,"l":17.56,"c":17.63,"v":307400},{"d":"2023-07-03","o":17.53,"h":18.03,"l":17.53,"c":17.91,"v":154000},{"d":"2023-07-05","o":17.77,"h":18.04,"l":17.31,"c":17.54,"v":339200},{"d":"2023-07-06","o":17.4,"h":18.06,"l":17.1,"c":18.04,"v":445400},{"d":"2023-07-07","o":18.04,"h":18.66,"l":17.76,"c":18.62,"v":356800},{"d":"2023-07-10","o":18.7,"h":18.8,"l":17.74,"c":17.77,"v":242000},{"d":"2023-07-11","o":17.76,"h":17.77,"l":17.14,"c":17.57,"v":231700},{"d":"2023-07-12","o":17.7,"h":18.16,"l":17.51,"c":17.9,"v":209100},{"d":"2023-07-13","o":17.92,"h":17.92,"l":17.31,"c":17.49,"v":276000},{"d":"2023-07-14","o":17.45,"h":17.45,"l":16.16,"c":16.24,"v":426900},{"d":"2023-07-17","o":15.8,"h":16.38,"l":15.64,"c":15.84,"v":468000},{"d":"2023-07-18","o":16.24,"h":17.26,"l":16.24,"c":16.82,"v":307900},{"d":"2023-07-19","o":17.3,"h":18.01,"l":17.05,"c":17.98,"v":274000},{"d":"2023-07-20","o":17.97,"h":17.97,"l":17.35,"c":17.85,"v":299500},{"d":"2023-07-21","o":17.93,"h":17.97,"l":17.36,"c":17.38,"v":232500},{"d":"2023-07-24","o":17.28,"h":17.82,"l":17.28,"c":17.72,"v":321700},{"d":"2023-07-25","o":17.85,"h":18.68,"l":17.7,"c":18.67,"v":253300},{"d":"2023-07-26","o":18.6,"h":18.77,"l":18.33,"c":18.75,"v":178100},{"d":"2023-07-27","o":18.87,"h":18.93,"l":17.69,"c":17.7,"v":150700},{"d":"2023-07-28","o":17.86,"h":18.17,"l":17.79,"c":17.88,"v":215600},{"d":"2023-07-31","o":18,"h":18.25,"l":17.56,"c":17.71,"v":200800},{"d":"2023-08-01","o":17.61,"h":17.72,"l":17.1,"c":17.48,"v":205000},{"d":"2023-08-02","o":17.43,"h":17.51,"l":16.95,"c":17.37,"v":197200},{"d":"2023-08-03","o":17.4,"h":17.63,"l":17.04,"c":17.5,"v":231600},{"d":"2023-08-04","o":25.65,"h":35,"l":25,"c":33.76,"v":7528500},{"d":"2023-08-07","o":33,"h":33.74,"l":30.94,"c":31.26,"v":1737000},{"d":"2023-08-08","o":34.95,"h":39.38,"l":33.51,"c":38.42,"v":2757300},{"d":"2023-08-09","o":38.5,"h":39.29,"l":36.76,"c":37.53,"v":1196100},{"d":"2023-08-10","o":37.98,"h":38.81,"l":37.52,"c":38.07,"v":417000},{"d":"2023-08-11","o":38,"h":39.71,"l":37.77,"c":39.51,"v":849000},{"d":"2023-08-14","o":39.22,"h":40.35,"l":39.12,"c":40.16,"v":731400},{"d":"2023-08-15","o":39.78,"h":40.69,"l":38.66,"c":39.78,"v":447600},{"d":"2023-08-16","o":39.68,"h":40.88,"l":39.5,"c":39.52,"v":757700},{"d":"2023-08-17","o":39.27,"h":39.71,"l":37.92,"c":39.51,"v":843300},{"d":"2023-08-18","o":39.21,"h":40.43,"l":38.66,"c":39.75,"v":844500},{"d":"2023-08-21","o":40.45,"h":41.48,"l":39.83,"c":39.88,"v":562500},{"d":"2023-08-22","o":39.76,"h":40.39,"l":39.5,"c":40.01,"v":343600},{"d":"2023-08-23","o":39.76,"h":40.5,"l":39.37,"c":39.86,"v":262300},{"d":"2023-08-24","o":39.67,"h":40.24,"l":39.26,"c":39.92,"v":252900},{"d":"2023-08-25","o":39.52,"h":39.92,"l":39.17,"c":39.42,"v":264700},{"d":"2023-08-28","o":39.45,"h":41.72,"l":39.45,"c":41.72,"v":376300},{"d":"2023-08-29","o":41.87,"h":45.46,"l":41.78,"c":45.28,"v":729700},{"d":"2023-08-30","o":44.99,"h":46.77,"l":44.29,"c":46.25,"v":412600},{"d":"2023-08-31","o":46.01,"h":46.86,"l":45.59,"c":45.87,"v":504500},{"d":"2023-09-01","o":45.88,"h":46.86,"l":45.76,"c":45.94,"v":356400},{"d":"2023-09-05","o":45.93,"h":46.61,"l":45.04,"c":45.39,"v":573000},{"d":"2023-09-06","o":45.65,"h":46.18,"l":43.17,"c":43.45,"v":355400},{"d":"2023-09-07","o":43.46,"h":44.48,"l":43.08,"c":43.09,"v":372900},{"d":"2023-09-08","o":42.65,"h":43.39,"l":41.58,"c":41.75,"v":218900},{"d":"2023-09-11","o":41.8,"h":42.32,"l":40.9,"c":41.11,"v":318100},{"d":"2023-09-12","o":41.2,"h":41.35,"l":40.1,"c":41.04,"v":334600},{"d":"2023-09-13","o":41.17,"h":42,"l":40.62,"c":41.95,"v":208700},{"d":"2023-09-14","o":41.95,"h":42.96,"l":41.4,"c":41.41,"v":368000},{"d":"2023-09-15","o":41.05,"h":41.75,"l":40.73,"c":41.11,"v":222900},{"d":"2023-09-18","o":41.06,"h":41.4,"l":40.03,"c":40.03,"v":191100},{"d":"2023-09-19","o":40.13,"h":41.12,"l":40,"c":40.84,"v":224200},{"d":"2023-09-20","o":41.02,"h":42.04,"l":41.02,"c":41.25,"v":163700},{"d":"2023-09-21","o":40.94,"h":41.76,"l":40.44,"c":40.65,"v":197000},{"d":"2023-09-22","o":40.62,"h":41.24,"l":40.58,"c":40.68,"v":139000},{"d":"2023-09-25","o":40.49,"h":41.02,"l":39.72,"c":40.9,"v":174500},{"d":"2023-09-26","o":40.7,"h":41.96,"l":40.68,"c":40.81,"v":220900},{"d":"2023-09-27","o":40.98,"h":42.77,"l":40.84,"c":42.22,"v":238100},{"d":"2023-09-28","o":42.22,"h":43.68,"l":42,"c":43.6,"v":237000},{"d":"2023-09-29","o":43.6,"h":44.12,"l":42.93,"c":42.97,"v":545500},{"d":"2023-10-02","o":43,"h":43.57,"l":41.29,"c":41.33,"v":374500},{"d":"2023-10-03","o":41.12,"h":41.21,"l":39.58,"c":39.78,"v":266600},{"d":"2023-10-04","o":39.56,"h":39.86,"l":38.76,"c":39.39,"v":223300},{"d":"2023-10-05","o":39.11,"h":39.94,"l":38.72,"c":39.83,"v":234100},{"d":"2023-10-06","o":39.73,"h":39.88,"l":37.97,"c":39.63,"v":529800},{"d":"2023-10-09","o":39.78,"h":41.68,"l":39.48,"c":41.32,"v":184100},{"d":"2023-10-10","o":40.89,"h":42.11,"l":40.89,"c":41.88,"v":232800},{"d":"2023-10-11","o":41.83,"h":42.78,"l":41.83,"c":42.39,"v":179600},{"d":"2023-10-12","o":42.46,"h":42.79,"l":41.84,"c":41.87,"v":423900},{"d":"2023-10-13","o":42.25,"h":42.32,"l":41.11,"c":41.31,"v":224700},{"d":"2023-10-16","o":41.6,"h":44.53,"l":41.6,"c":44.32,"v":369300},{"d":"2023-10-17","o":44,"h":45.86,"l":44,"c":45.27,"v":373900},{"d":"2023-10-18","o":44.91,"h":44.91,"l":43.59,"c":44.29,"v":131400},{"d":"2023-10-19","o":44.66,"h":44.72,"l":42.87,"c":42.92,"v":287500},{"d":"2023-10-20","o":42.74,"h":43.59,"l":41.4,"c":41.69,"v":210700},{"d":"2023-10-23","o":40.99,"h":42.28,"l":40.4,"c":41.36,"v":175000},{"d":"2023-10-24","o":41.99,"h":43.15,"l":41.99,"c":42.07,"v":174700},{"d":"2023-10-25","o":41.92,"h":42.54,"l":41.27,"c":41.34,"v":119700},{"d":"2023-10-26","o":41.45,"h":42.26,"l":41.2,"c":41.86,"v":150700},{"d":"2023-10-27","o":41.76,"h":42.22,"l":40.72,"c":41.39,"v":207100},{"d":"2023-10-30","o":41.86,"h":42.72,"l":41.44,"c":41.48,"v":167900},{"d":"2023-10-31","o":41.42,"h":42.1,"l":40.52,"c":42.03,"v":324200},{"d":"2023-11-01","o":42.33,"h":43.41,"l":42.02,"c":42.94,"v":295200},{"d":"2023-11-02","o":43.44,"h":44.19,"l":42.64,"c":43.04,"v":440500},{"d":"2023-11-03","o":43.9,"h":46.86,"l":42.77,"c":45.03,"v":633400},{"d":"2023-11-06","o":45.1,"h":45.11,"l":42.06,"c":42.71,"v":418700},{"d":"2023-11-07","o":42.6,"h":43.81,"l":42.18,"c":42.55,"v":299700},{"d":"2023-11-08","o":42.54,"h":44.02,"l":41.25,"c":42.94,"v":337200},{"d":"2023-11-09","o":43.1,"h":43.76,"l":41.72,"c":41.72,"v":199300},{"d":"2023-11-10","o":41.72,"h":42.03,"l":41.28,"c":41.54,"v":178200},{"d":"2023-11-13","o":41.17,"h":42.26,"l":40.8,"c":41.13,"v":169700},{"d":"2023-11-14","o":42.16,"h":43.47,"l":42.16,"c":43.25,"v":145300},{"d":"2023-11-15","o":43.15,"h":44.03,"l":43.15,"c":43.84,"v":156700},{"d":"2023-11-16","o":44.04,"h":44.61,"l":42.92,"c":44.47,"v":167700},{"d":"2023-11-17","o":44.5,"h":44.87,"l":44.05,"c":44.35,"v":139400},{"d":"2023-11-20","o":44.18,"h":45.86,"l":44.17,"c":45.06,"v":257500},{"d":"2023-11-21","o":45.29,"h":45.3,"l":43.8,"c":43.83,"v":149600},{"d":"2023-11-22","o":43.93,"h":44.61,"l":43.73,"c":43.94,"v":140200},{"d":"2023-11-24","o":44.24,"h":44.72,"l":44.07,"c":44.55,"v":54300},{"d":"2023-11-27","o":44.31,"h":44.44,"l":43.14,"c":43.48,"v":197900},{"d":"2023-11-28","o":43.5,"h":44.23,"l":42.39,"c":44.22,"v":127600},{"d":"2023-11-29","o":44.21,"h":45.63,"l":43.93,"c":45.6,"v":154400},{"d":"2023-11-30","o":45.6,"h":45.69,"l":44.87,"c":45.43,"v":236700},{"d":"2023-12-01","o":45.14,"h":47.94,"l":44.47,"c":47.85,"v":213100},{"d":"2023-12-04","o":47.26,"h":47.67,"l":43.61,"c":43.68,"v":298200},{"d":"2023-12-05","o":43.89,"h":43.89,"l":42.34,"c":42.51,"v":296900},{"d":"2023-12-06","o":42.66,"h":43.3,"l":41.48,"c":41.97,"v":253400},{"d":"2023-12-07","o":42.12,"h":43.21,"l":41.66,"c":43.21,"v":195000},{"d":"2023-12-08","o":43,"h":43.94,"l":42.09,"c":42.78,"v":210600},{"d":"2023-12-11","o":42.48,"h":43.05,"l":41.93,"c":42.53,"v":106800},{"d":"2023-12-12","o":42.12,"h":42.19,"l":40.49,"c":40.73,"v":226300},{"d":"2023-12-13","o":40.55,"h":43.07,"l":40.22,"c":42.71,"v":181600},{"d":"2023-12-14","o":43.32,"h":44.45,"l":40.45,"c":40.45,"v":433200},{"d":"2023-12-15","o":40.68,"h":40.68,"l":39.37,"c":39.57,"v":379600},{"d":"2023-12-18","o":39.92,"h":40.59,"l":39.61,"c":39.98,"v":171100},{"d":"2023-12-19","o":40.13,"h":41.36,"l":40.13,"c":41.18,"v":201300},{"d":"2023-12-20","o":41.14,"h":42,"l":40.25,"c":40.3,"v":182800},{"d":"2023-12-21","o":40.43,"h":41.74,"l":40.39,"c":41.2,"v":104800},{"d":"2023-12-22","o":40.4,"h":41.01,"l":39.46,"c":39.68,"v":181900},{"d":"2023-12-26","o":40.22,"h":40.49,"l":39.51,"c":40.38,"v":110600},{"d":"2023-12-27","o":40.35,"h":40.85,"l":40.08,"c":40.56,"v":121900},{"d":"2023-12-28","o":40.16,"h":41.68,"l":40.16,"c":41.68,"v":136600},{"d":"2023-12-29","o":41.43,"h":42.16,"l":41.22,"c":41.54,"v":570000},{"d":"2024-01-02","o":41.74,"h":42.02,"l":40.26,"c":40.89,"v":312800},{"d":"2024-01-03","o":40.81,"h":41.43,"l":39.79,"c":40.51,"v":328800},{"d":"2024-01-04","o":40.9,"h":41.16,"l":40.1,"c":41.16,"v":141100},{"d":"2024-01-05","o":41.29,"h":42.46,"l":40.54,"c":42.23,"v":177200},{"d":"2024-01-08","o":42.1,"h":42.15,"l":40.59,"c":40.81,"v":136100},{"d":"2024-01-09","o":40.6,"h":41.71,"l":40.17,"c":41.6,"v":142700},{"d":"2024-01-10","o":41.13,"h":41.7,"l":40.84,"c":41.2,"v":90400},{"d":"2024-01-11","o":41.25,"h":41.49,"l":40.28,"c":41.3,"v":149800},{"d":"2024-01-12","o":41.82,"h":43.41,"l":41.82,"c":43.07,"v":223700},{"d":"2024-01-16","o":42.96,"h":42.96,"l":41.49,"c":42.7,"v":257500},{"d":"2024-01-17","o":42,"h":43.55,"l":42,"c":42.04,"v":234700},{"d":"2024-01-18","o":42,"h":43.16,"l":41.8,"c":42.99,"v":161200},{"d":"2024-01-19","o":43,"h":43.69,"l":42.04,"c":43.68,"v":228600},{"d":"2024-01-22","o":44.19,"h":45.52,"l":43.1,"c":45.32,"v":281800},{"d":"2024-01-23","o":45.47,"h":46.38,"l":44.34,"c":44.57,"v":220700},{"d":"2024-01-24","o":44.22,"h":44.58,"l":42.97,"c":43,"v":156200},{"d":"2024-01-25","o":43.4,"h":45.04,"l":43.4,"c":45.04,"v":144700},{"d":"2024-01-26","o":45.71,"h":48.47,"l":44.93,"c":46.51,"v":466300},{"d":"2024-01-29","o":46.01,"h":46.3,"l":44.33,"c":44.4,"v":204900},{"d":"2024-01-30","o":44.09,"h":45.05,"l":43.67,"c":44.29,"v":150100},{"d":"2024-01-31","o":44.26,"h":45.57,"l":44,"c":44.4,"v":115100},{"d":"2024-02-01","o":44.99,"h":44.99,"l":43.79,"c":44.25,"v":128300},{"d":"2024-02-02","o":43.85,"h":45.55,"l":43.34,"c":43.86,"v":221000},{"d":"2024-02-05","o":43.6,"h":43.9,"l":42.61,"c":43.17,"v":172000},{"d":"2024-02-06","o":43.24,"h":43.52,"l":42.19,"c":42.49,"v":197700},{"d":"2024-02-07","o":42.27,"h":42.72,"l":41.4,"c":41.53,"v":189800},{"d":"2024-02-08","o":41.28,"h":42.18,"l":40.67,"c":41.7,"v":238400},{"d":"2024-02-09","o":41.75,"h":42.27,"l":41.29,"c":41.48,"v":188000},{"d":"2024-02-12","o":41.72,"h":43.55,"l":41.59,"c":43.24,"v":203200},{"d":"2024-02-13","o":42.28,"h":42.78,"l":41.26,"c":41.65,"v":162400},{"d":"2024-02-14","o":42.36,"h":42.44,"l":41.4,"c":42.38,"v":148400},{"d":"2024-02-15","o":42.58,"h":43.06,"l":41.67,"c":41.72,"v":337200},{"d":"2024-02-16","o":39.16,"h":39.57,"l":34.3,"c":34.48,"v":924800},{"d":"2024-02-20","o":34.5,"h":35.72,"l":32.52,"c":32.96,"v":818400},{"d":"2024-02-21","o":32.81,"h":33.93,"l":32.33,"c":33.15,"v":422200},{"d":"2024-02-22","o":33.25,"h":33.68,"l":32.43,"c":33.25,"v":334800},{"d":"2024-02-23","o":33.2,"h":33.48,"l":32.53,"c":32.55,"v":198100},{"d":"2024-02-26","o":32.6,"h":33.61,"l":32.01,"c":33.37,"v":215600},{"d":"2024-02-27","o":33.45,"h":33.74,"l":32.9,"c":33.58,"v":241500},{"d":"2024-02-28","o":33.9,"h":34.83,"l":33.33,"c":33.96,"v":193800},{"d":"2024-02-29","o":34,"h":35.29,"l":34,"c":34.89,"v":210500},{"d":"2024-03-01","o":35.49,"h":36,"l":34.04,"c":36,"v":286800},{"d":"2024-03-04","o":35.79,"h":35.85,"l":34.6,"c":34.71,"v":205200},{"d":"2024-03-05","o":34.75,"h":35.13,"l":34.1,"c":34.1,"v":246700},{"d":"2024-03-06","o":34.36,"h":34.58,"l":33.64,"c":34.37,"v":273500},{"d":"2024-03-07","o":34.98,"h":35.26,"l":34.32,"c":34.83,"v":174500},{"d":"2024-03-08","o":34.86,"h":35.56,"l":34.82,"c":35.37,"v":146600},{"d":"2024-03-11","o":35.35,"h":35.9,"l":35.19,"c":35.43,"v":158700},{"d":"2024-03-12","o":35.41,"h":35.92,"l":35.16,"c":35.92,"v":167900},{"d":"2024-03-13","o":35.88,"h":36.66,"l":35.31,"c":35.7,"v":176100},{"d":"2024-03-14","o":35.77,"h":35.77,"l":35.12,"c":35.65,"v":123400},{"d":"2024-03-15","o":35.76,"h":36.17,"l":34.74,"c":34.88,"v":159400},{"d":"2024-03-18","o":34.56,"h":35.26,"l":34.06,"c":34.83,"v":232000},{"d":"2024-03-19","o":34.51,"h":35.42,"l":34.31,"c":35.17,"v":221300},{"d":"2024-03-20","o":35.22,"h":36.52,"l":34.97,"c":36.49,"v":184700},{"d":"2024-03-21","o":36.83,"h":37.3,"l":35.67,"c":35.85,"v":201200},{"d":"2024-03-22","o":36.03,"h":36.28,"l":35.62,"c":35.94,"v":123800},{"d":"2024-03-25","o":36.09,"h":36.96,"l":36.09,"c":36.96,"v":98500},{"d":"2024-03-26","o":37.23,"h":37.23,"l":35.49,"c":35.57,"v":128700},{"d":"2024-03-27","o":35.57,"h":36.22,"l":35.57,"c":35.99,"v":119300},{"d":"2024-03-28","o":36.2,"h":37.4,"l":36.11,"c":36.5,"v":167200},{"d":"2024-04-01","o":36.35,"h":36.35,"l":35.56,"c":35.89,"v":152100},{"d":"2024-04-02","o":36.04,"h":36.85,"l":35.8,"c":36.38,"v":128900},{"d":"2024-04-03","o":36.38,"h":37.33,"l":36.38,"c":36.85,"v":137500},{"d":"2024-04-04","o":37.21,"h":37.92,"l":35.99,"c":36.03,"v":110400},{"d":"2024-04-05","o":35.99,"h":36.1,"l":35.38,"c":35.5,"v":262200},{"d":"2024-04-08","o":35.78,"h":36.34,"l":35.06,"c":35.06,"v":125100},{"d":"2024-04-09","o":35.28,"h":36.46,"l":35.15,"c":36.39,"v":167500},{"d":"2024-04-10","o":35.44,"h":36.74,"l":35.25,"c":35.34,"v":182800},{"d":"2024-04-11","o":35.49,"h":35.89,"l":35.34,"c":35.69,"v":106300},{"d":"2024-04-12","o":35.46,"h":35.71,"l":35.25,"c":35.26,"v":158000},{"d":"2024-04-15","o":35.66,"h":36,"l":34.58,"c":35.21,"v":299900},{"d":"2024-04-16","o":34.71,"h":35.42,"l":33.38,"c":33.82,"v":217100},{"d":"2024-04-17","o":34.06,"h":35.23,"l":34,"c":34,"v":151000},{"d":"2024-04-18","o":34.39,"h":34.9,"l":33.97,"c":34.64,"v":172900},{"d":"2024-04-19","o":34.78,"h":35.79,"l":34.77,"c":35.55,"v":302500},{"d":"2024-04-22","o":35.75,"h":36.16,"l":34.94,"c":34.96,"v":221000},{"d":"2024-04-23","o":35.04,"h":36.87,"l":35.04,"c":35.77,"v":143200},{"d":"2024-04-24","o":35.59,"h":36.82,"l":35.58,"c":36.77,"v":128400},{"d":"2024-04-25","o":36.46,"h":37.27,"l":35.92,"c":36.17,"v":182700},{"d":"2024-04-26","o":36.27,"h":37.01,"l":36.23,"c":36.78,"v":104600},{"d":"2024-04-29","o":36.97,"h":37.23,"l":36.45,"c":36.6,"v":124500},{"d":"2024-04-30","o":36.49,"h":36.64,"l":36.07,"c":36.36,"v":176500},{"d":"2024-05-01","o":36.12,"h":37.08,"l":36.12,"c":36.33,"v":258800},{"d":"2024-05-02","o":37.01,"h":37.73,"l":36.8,"c":37.26,"v":258300},{"d":"2024-05-03","o":36.81,"h":37.42,"l":33.75,"c":34.1,"v":760800},{"d":"2024-05-06","o":34,"h":37.06,"l":34,"c":36.11,"v":433200},{"d":"2024-05-07","o":36.37,"h":37.49,"l":35.56,"c":35.6,"v":875400},{"d":"2024-05-08","o":35.6,"h":36.28,"l":35.3,"c":35.99,"v":242300},{"d":"2024-05-09","o":35.99,"h":49.89,"l":35.89,"c":45.95,"v":2306200},{"d":"2024-05-10","o":45.4,"h":47.57,"l":44.44,"c":46.46,"v":745600},{"d":"2024-05-13","o":46.66,"h":48.55,"l":45.35,"c":45.45,"v":501500},{"d":"2024-05-14","o":45.54,"h":46.5,"l":44.33,"c":44.87,"v":405700},{"d":"2024-05-15","o":45.44,"h":45.49,"l":44.38,"c":44.54,"v":322500},{"d":"2024-05-16","o":43.87,"h":44.44,"l":42.68,"c":43.96,"v":252800},{"d":"2024-05-17","o":43.89,"h":45.51,"l":43.34,"c":45.1,"v":214400},{"d":"2024-05-20","o":45.51,"h":45.51,"l":43.84,"c":44.5,"v":313400},{"d":"2024-05-21","o":43.79,"h":43.96,"l":42.17,"c":43.01,"v":339300},{"d":"2024-05-22","o":42.92,"h":44.24,"l":42.63,"c":43.68,"v":252400},{"d":"2024-05-23","o":43.68,"h":44.13,"l":42.52,"c":43.33,"v":206600},{"d":"2024-05-24","o":43.62,"h":44.28,"l":42.98,"c":42.98,"v":151400},{"d":"2024-05-28","o":47.12,"h":48.72,"l":41.25,"c":48.22,"v":1423200},{"d":"2024-05-29","o":48,"h":48,"l":43.9,"c":44.19,"v":514500},{"d":"2024-05-30","o":46.88,"h":51,"l":45.36,"c":50.72,"v":763800},{"d":"2024-05-31","o":50.72,"h":56.97,"l":50.31,"c":55.46,"v":1019000},{"d":"2024-06-03","o":55.2,"h":59.72,"l":53.72,"c":58.66,"v":881900},{"d":"2024-06-04","o":57.77,"h":59.63,"l":56.29,"c":59.49,"v":373500},{"d":"2024-06-05","o":59.63,"h":60.14,"l":57.34,"c":57.86,"v":273900},{"d":"2024-06-06","o":57.52,"h":58.94,"l":56.09,"c":57.96,"v":250200},{"d":"2024-06-07","o":56.49,"h":57.59,"l":54.63,"c":55.96,"v":390300},{"d":"2024-06-10","o":55.09,"h":56.3,"l":54.62,"c":55.31,"v":228100},{"d":"2024-06-11","o":55.54,"h":56.79,"l":53.3,"c":53.35,"v":281000},{"d":"2024-06-12","o":54.05,"h":54.05,"l":51.74,"c":52.09,"v":299700},{"d":"2024-06-13","o":52.13,"h":52.88,"l":51.05,"c":52.32,"v":235900},{"d":"2024-06-14","o":51.83,"h":53.85,"l":50.55,"c":53.27,"v":292700},{"d":"2024-06-17","o":53.15,"h":53.42,"l":51.31,"c":52.71,"v":188900},{"d":"2024-06-18","o":53.5,"h":54.58,"l":51.83,"c":53.21,"v":229500},{"d":"2024-06-20","o":52.9,"h":53.66,"l":51.85,"c":52.15,"v":151200},{"d":"2024-06-21","o":51.75,"h":52.97,"l":51.38,"c":52.97,"v":247400},{"d":"2024-06-24","o":53.05,"h":53.9,"l":52.5,"c":53.13,"v":183800},{"d":"2024-06-25","o":53.16,"h":54.27,"l":52.62,"c":53.6,"v":132500},{"d":"2024-06-26","o":53.29,"h":55.09,"l":52.71,"c":55.08,"v":197000},{"d":"2024-06-27","o":55.13,"h":55.95,"l":54.18,"c":55.95,"v":176200},{"d":"2024-06-28","o":56.33,"h":57.88,"l":55.6,"c":55.82,"v":309400},{"d":"2024-07-01","o":55.86,"h":57.13,"l":54.78,"c":54.89,"v":144600},{"d":"2024-07-02","o":54.46,"h":55.54,"l":54.27,"c":55.25,"v":125900},{"d":"2024-07-03","o":54.89,"h":57.13,"l":54.73,"c":56.13,"v":153600},{"d":"2024-07-05","o":56.34,"h":56.45,"l":55.2,"c":56.25,"v":110100},{"d":"2024-07-08","o":56.5,"h":57.22,"l":54.86,"c":55.88,"v":225600},{"d":"2024-07-09","o":56.2,"h":57.15,"l":55.68,"c":56.69,"v":139300},{"d":"2024-07-10","o":56.68,"h":57.62,"l":55.37,"c":55.47,"v":170400},{"d":"2024-07-11","o":55.81,"h":56.75,"l":55.32,"c":56.49,"v":134600},{"d":"2024-07-12","o":56.89,"h":58.23,"l":56.66,"c":57,"v":125900},{"d":"2024-07-15","o":57.19,"h":58.22,"l":56.51,"c":57.52,"v":141100},{"d":"2024-07-16","o":57.83,"h":59.42,"l":57.5,"c":57.81,"v":168600},{"d":"2024-07-17","o":57.55,"h":59.28,"l":56,"c":57.54,"v":295600},{"d":"2024-07-18","o":57.9,"h":58.87,"l":56.55,"c":57.19,"v":309700},{"d":"2024-07-19","o":56.95,"h":57.5,"l":56.4,"c":57.1,"v":145000},{"d":"2024-07-22","o":56.81,"h":57.25,"l":55.78,"c":55.87,"v":155100},{"d":"2024-07-23","o":56.2,"h":56.47,"l":53.7,"c":54.01,"v":208400},{"d":"2024-07-24","o":54.55,"h":55.38,"l":52.53,"c":52.94,"v":287000},{"d":"2024-07-25","o":52.76,"h":53,"l":51.75,"c":52.2,"v":402000},{"d":"2024-07-26","o":52.9,"h":53.37,"l":51.7,"c":52.2,"v":411100},{"d":"2024-07-29","o":52.28,"h":53.29,"l":51.81,"c":52.45,"v":256800},{"d":"2024-07-30","o":52.64,"h":53.46,"l":51.88,"c":53.13,"v":140400},{"d":"2024-07-31","o":54.12,"h":55.29,"l":52.69,"c":53.75,"v":281400},{"d":"2024-08-01","o":54.35,"h":54.85,"l":53.39,"c":54.7,"v":208400},{"d":"2024-08-02","o":52,"h":53.71,"l":50.77,"c":51.5,"v":257100},{"d":"2024-08-05","o":48.25,"h":50.7,"l":47.59,"c":49.13,"v":276000},{"d":"2024-08-06","o":49.48,"h":50.94,"l":49.04,"c":50.92,"v":244000},{"d":"2024-08-07","o":51.9,"h":54.37,"l":51.9,"c":52.19,"v":238800},{"d":"2024-08-08","o":52.16,"h":53.16,"l":51.68,"c":53.1,"v":152600},{"d":"2024-08-09","o":53.02,"h":53.02,"l":50.9,"c":51.8,"v":163500},{"d":"2024-08-12","o":51.92,"h":52.85,"l":51.56,"c":52.1,"v":130500},{"d":"2024-08-13","o":52.48,"h":52.48,"l":51.2,"c":51.81,"v":143100},{"d":"2024-08-14","o":52.28,"h":52.93,"l":51.65,"c":52.17,"v":136000},{"d":"2024-08-15","o":52.93,"h":53.16,"l":51.9,"c":52.27,"v":132100},{"d":"2024-08-16","o":52.12,"h":52.66,"l":51.52,"c":52.5,"v":144200},{"d":"2024-08-19","o":52.96,"h":53.86,"l":52.79,"c":53.08,"v":103000},{"d":"2024-08-20","o":53,"h":53.42,"l":51.99,"c":52.13,"v":104100},{"d":"2024-08-21","o":52.06,"h":52.89,"l":51.78,"c":52.67,"v":87000},{"d":"2024-08-22","o":52.71,"h":53.31,"l":52.42,"c":52.96,"v":84000},{"d":"2024-08-23","o":53.56,"h":55.78,"l":53.56,"c":55.4,"v":119200},{"d":"2024-08-26","o":55.27,"h":56.13,"l":54.46,"c":54.48,"v":144400},{"d":"2024-08-27","o":54.72,"h":56.26,"l":54.64,"c":55.74,"v":147600},{"d":"2024-08-28","o":55.84,"h":57.12,"l":55.39,"c":56.58,"v":210400},{"d":"2024-08-29","o":55.3,"h":56.79,"l":54.84,"c":55.56,"v":182600},{"d":"2024-08-30","o":56.15,"h":56.19,"l":55.45,"c":55.62,"v":106900},{"d":"2024-09-03","o":55.86,"h":57.38,"l":55.54,"c":57.37,"v":117900},{"d":"2024-09-04","o":56.89,"h":58.1,"l":55,"c":55.5,"v":313500},{"d":"2024-09-05","o":55.45,"h":57.36,"l":55.45,"c":55.9,"v":150900},{"d":"2024-09-06","o":55.57,"h":56.33,"l":54.35,"c":54.79,"v":124500},{"d":"2024-09-09","o":55.08,"h":55.08,"l":53.64,"c":54.11,"v":164400},{"d":"2024-09-10","o":54.51,"h":54.57,"l":53.81,"c":54.49,"v":164100},{"d":"2024-09-11","o":54,"h":55.59,"l":53.61,"c":55.53,"v":119300},{"d":"2024-09-12","o":56.06,"h":56.79,"l":55.52,"c":56.2,"v":158900},{"d":"2024-09-13","o":56,"h":57.09,"l":55.66,"c":56.97,"v":84400},{"d":"2024-09-16","o":57.38,"h":57.73,"l":56.57,"c":57.65,"v":124000},{"d":"2024-09-17","o":58,"h":59.24,"l":56.52,"c":56.55,"v":225800},{"d":"2024-09-18","o":56.88,"h":57.95,"l":56.19,"c":56.32,"v":162100},{"d":"2024-09-19","o":56.77,"h":57.1,"l":56.31,"c":56.39,"v":125500},{"d":"2024-09-20","o":55.94,"h":56.16,"l":54.39,"c":55.13,"v":269400},{"d":"2024-09-23","o":55.25,"h":55.78,"l":54.99,"c":55.1,"v":142900},{"d":"2024-09-24","o":54.78,"h":55.63,"l":54.52,"c":54.93,"v":153100},{"d":"2024-09-25","o":54.96,"h":57.42,"l":54.92,"c":56.41,"v":211000},{"d":"2024-09-26","o":56.38,"h":57.25,"l":56.19,"c":56.9,"v":179100},{"d":"2024-09-27","o":57.1,"h":57.94,"l":57.1,"c":57.2,"v":157200},{"d":"2024-09-30","o":57.46,"h":57.51,"l":54.44,"c":54.65,"v":237000},{"d":"2024-10-01","o":54.65,"h":55.67,"l":54.47,"c":55.55,"v":110500},{"d":"2024-10-02","o":55.13,"h":55.88,"l":55.09,"c":55.33,"v":80000},{"d":"2024-10-03","o":54.91,"h":55.77,"l":54.89,"c":55.36,"v":99500},{"d":"2024-10-04","o":55.38,"h":56.4,"l":54.85,"c":55.93,"v":101600},{"d":"2024-10-07","o":55.5,"h":55.65,"l":55.13,"c":55.4,"v":87400},{"d":"2024-10-08","o":55.85,"h":56.34,"l":55.2,"c":55.69,"v":72500},{"d":"2024-10-09","o":55.41,"h":56.58,"l":55.26,"c":55.26,"v":122700},{"d":"2024-10-10","o":55.53,"h":55.66,"l":54.56,"c":55.02,"v":58500},{"d":"2024-10-11","o":55.2,"h":56.13,"l":55.12,"c":56.1,"v":81300},{"d":"2024-10-14","o":56.14,"h":57.4,"l":56.14,"c":56.6,"v":80100},{"d":"2024-10-15","o":56.82,"h":58.29,"l":56.82,"c":57.99,"v":122200},{"d":"2024-10-16","o":58.42,"h":60.09,"l":58.36,"c":59.67,"v":123500},{"d":"2024-10-17","o":59.89,"h":60.43,"l":58.56,"c":58.71,"v":100300},{"d":"2024-10-18","o":61.36,"h":67.84,"l":61.03,"c":62.95,"v":517200},{"d":"2024-10-21","o":62.66,"h":63.34,"l":61.14,"c":61.21,"v":188400},{"d":"2024-10-22","o":60.75,"h":61.06,"l":58.89,"c":58.89,"v":151500},{"d":"2024-10-23","o":58.44,"h":59.79,"l":58.23,"c":59.49,"v":180800},{"d":"2024-10-24","o":59.91,"h":61.39,"l":58.97,"c":61.29,"v":211300},{"d":"2024-10-25","o":61.49,"h":61.99,"l":61.14,"c":61.83,"v":120800},{"d":"2024-10-28","o":62.28,"h":62.88,"l":61.97,"c":62.07,"v":117400},{"d":"2024-10-29","o":61.86,"h":62.86,"l":61.38,"c":61.8,"v":123700},{"d":"2024-10-30","o":62,"h":62.39,"l":61.06,"c":62.31,"v":125800},{"d":"2024-10-31","o":62.47,"h":62.76,"l":61.07,"c":61.7,"v":153500},{"d":"2024-11-01","o":59.61,"h":60.96,"l":56.2,"c":57.49,"v":397800},{"d":"2024-11-04","o":58.67,"h":60.4,"l":57.99,"c":59.1,"v":226700},{"d":"2024-11-05","o":59.49,"h":60.04,"l":58.63,"c":58.99,"v":152100},{"d":"2024-11-06","o":60.2,"h":65.7,"l":60.2,"c":65.15,"v":580000},{"d":"2024-11-07","o":68.29,"h":68.31,"l":64.34,"c":64.62,"v":288500},{"d":"2024-11-08","o":64.01,"h":65.29,"l":63.46,"c":63.97,"v":179900},{"d":"2024-11-11","o":64.23,"h":66.49,"l":64.14,"c":65.57,"v":227200},{"d":"2024-11-12","o":64.77,"h":65.06,"l":63.02,"c":63.43,"v":220300},{"d":"2024-11-13","o":63.71,"h":64.66,"l":61.82,"c":61.94,"v":134100},{"d":"2024-11-14","o":62.09,"h":62.85,"l":60.62,"c":61.62,"v":161100},{"d":"2024-11-15","o":62.28,"h":62.47,"l":61.19,"c":61.54,"v":103500},{"d":"2024-11-18","o":61.98,"h":62.56,"l":61.42,"c":61.67,"v":108400},{"d":"2024-11-19","o":61.15,"h":62.82,"l":61.15,"c":62.16,"v":113100},{"d":"2024-11-20","o":62.72,"h":64.68,"l":62.28,"c":63.27,"v":158300},{"d":"2024-11-21","o":63.2,"h":64.23,"l":62.62,"c":63.94,"v":153200},{"d":"2024-11-22","o":64.22,"h":65.57,"l":64.11,"c":64.99,"v":147900},{"d":"2024-11-25","o":65.17,"h":65.49,"l":63.83,"c":63.83,"v":153300},{"d":"2024-11-26","o":63.94,"h":65.44,"l":63.91,"c":65,"v":115300},{"d":"2024-11-27","o":64.99,"h":65.17,"l":63.64,"c":63.64,"v":81700},{"d":"2024-11-29","o":63.84,"h":64.66,"l":62.84,"c":63.46,"v":72900},{"d":"2024-12-02","o":63.02,"h":64.01,"l":62.8,"c":62.89,"v":120600},{"d":"2024-12-03","o":62.48,"h":63.93,"l":62.32,"c":63.31,"v":99600},{"d":"2024-12-04","o":63.27,"h":64.4,"l":62.97,"c":63.12,"v":70100},{"d":"2024-12-05","o":63.29,"h":65.14,"l":63.29,"c":64.13,"v":172000},{"d":"2024-12-06","o":64.95,"h":64.95,"l":63.36,"c":63.71,"v":59600},{"d":"2024-12-09","o":63.68,"h":63.98,"l":60.97,"c":61.03,"v":90900},{"d":"2024-12-10","o":60.95,"h":61.9,"l":60.5,"c":60.85,"v":92300},{"d":"2024-12-11","o":61.32,"h":61.86,"l":61.08,"c":61.42,"v":89000},{"d":"2024-12-12","o":61.7,"h":63.52,"l":61.31,"c":62.73,"v":132400},{"d":"2024-12-13","o":62.86,"h":63.59,"l":62.18,"c":62.97,"v":122800},{"d":"2024-12-16","o":63,"h":63.45,"l":62.27,"c":62.34,"v":106900},{"d":"2024-12-17","o":62.04,"h":62.64,"l":60.83,"c":61.27,"v":156700},{"d":"2024-12-18","o":61.84,"h":62.18,"l":60.11,"c":60.26,"v":150900},{"d":"2024-12-19","o":60.36,"h":62.11,"l":60.36,"c":61.2,"v":121200},{"d":"2024-12-20","o":61.37,"h":62.79,"l":61.15,"c":62.07,"v":166500},{"d":"2024-12-23","o":62.42,"h":62.42,"l":61.31,"c":62.14,"v":81800},{"d":"2024-12-24","o":62.12,"h":62.97,"l":62.11,"c":62.69,"v":41000},{"d":"2024-12-26","o":62.6,"h":63.99,"l":62.5,"c":63.52,"v":97500},{"d":"2024-12-27","o":63.24,"h":63.82,"l":62.98,"c":63.71,"v":66400},{"d":"2024-12-30","o":63.33,"h":63.35,"l":62.05,"c":62.22,"v":93100},{"d":"2024-12-31","o":62.74,"h":63.13,"l":62.25,"c":62.72,"v":62300},{"d":"2025-01-02","o":63,"h":64.67,"l":63,"c":63.34,"v":70600},{"d":"2025-01-03","o":63.59,"h":64.44,"l":62.59,"c":62.66,"v":68200},{"d":"2025-01-06","o":62.5,"h":62.82,"l":61.13,"c":61.25,"v":127500},{"d":"2025-01-07","o":60.87,"h":61.28,"l":59.78,"c":60.78,"v":94800},{"d":"2025-01-08","o":60.59,"h":61.13,"l":59.54,"c":61.05,"v":144300},{"d":"2025-01-10","o":60.55,"h":61,"l":60.19,"c":60.86,"v":118400},{"d":"2025-01-13","o":59.24,"h":61.12,"l":59.22,"c":60.87,"v":171400},{"d":"2025-01-14","o":61.47,"h":62.65,"l":60.82,"c":62.48,"v":114600},{"d":"2025-01-15","o":63.31,"h":64.04,"l":62.31,"c":62.44,"v":131600},{"d":"2025-01-16","o":62.51,"h":63.39,"l":61.7,"c":62.57,"v":135300},{"d":"2025-01-17","o":62.69,"h":64.07,"l":62.67,"c":64.05,"v":74100},{"d":"2025-01-21","o":64.36,"h":64.99,"l":62.28,"c":63.11,"v":212700},{"d":"2025-01-22","o":62.86,"h":64.14,"l":62.86,"c":63.45,"v":106900},{"d":"2025-01-23","o":63.45,"h":63.63,"l":62.48,"c":62.92,"v":112200},{"d":"2025-01-24","o":63.24,"h":63.45,"l":62.88,"c":63.08,"v":61000},{"d":"2025-01-27","o":63.22,"h":63.92,"l":62.49,"c":62.8,"v":124700},{"d":"2025-01-28","o":62.44,"h":63.95,"l":62.25,"c":63.71,"v":84300},{"d":"2025-01-29","o":64.28,"h":65.43,"l":62.59,"c":63.8,"v":170500},{"d":"2025-01-30","o":63.69,"h":64,"l":63.13,"c":63.52,"v":81100},{"d":"2025-01-31","o":63.61,"h":64.16,"l":62.66,"c":62.8,"v":121100},{"d":"2025-02-03","o":62.04,"h":62.99,"l":61.71,"c":62.45,"v":79500},{"d":"2025-02-04","o":62.07,"h":63.09,"l":61.95,"c":62.49,"v":74900},{"d":"2025-02-05","o":63.12,"h":64.53,"l":63.12,"c":64.52,"v":97300},{"d":"2025-02-06","o":64.9,"h":65.96,"l":64.42,"c":65.89,"v":95700},{"d":"2025-02-07","o":65.98,"h":66.83,"l":65.3,"c":66.43,"v":96800},{"d":"2025-02-10","o":66.74,"h":66.74,"l":65.01,"c":65.01,"v":73000},{"d":"2025-02-11","o":64.94,"h":65.84,"l":64.59,"c":64.59,"v":115700},{"d":"2025-02-12","o":64.05,"h":66.21,"l":64.01,"c":65.69,"v":144300},{"d":"2025-02-13","o":65.97,"h":66.33,"l":65.35,"c":65.87,"v":59600},{"d":"2025-02-14","o":65.7,"h":67.72,"l":65.7,"c":67.58,"v":86300},{"d":"2025-02-18","o":68,"h":69.2,"l":67.28,"c":68.07,"v":164900},{"d":"2025-02-19","o":67.71,"h":68.4,"l":66.85,"c":66.87,"v":131800},{"d":"2025-02-20","o":66.36,"h":67.53,"l":66.01,"c":67.05,"v":131600},{"d":"2025-02-21","o":68,"h":68.71,"l":62.58,"c":65.42,"v":306700},{"d":"2025-02-24","o":66.67,"h":66.72,"l":64.17,"c":65,"v":214900},{"d":"2025-02-25","o":65.49,"h":66.36,"l":64.21,"c":65.22,"v":161400},{"d":"2025-02-26","o":65.25,"h":65.96,"l":64.43,"c":65.54,"v":192800},{"d":"2025-02-27","o":65.26,"h":65.65,"l":64.67,"c":65.01,"v":80100},{"d":"2025-02-28","o":64.95,"h":65.71,"l":64.78,"c":65.58,"v":112800},{"d":"2025-03-03","o":66.14,"h":67.29,"l":64.72,"c":65.61,"v":147600},{"d":"2025-03-04","o":65,"h":65,"l":63.41,"c":63.51,"v":211200},{"d":"2025-03-05","o":63.51,"h":64.86,"l":63.32,"c":64.44,"v":102600},{"d":"2025-03-06","o":63.86,"h":64.75,"l":63.67,"c":64.53,"v":101500},{"d":"2025-03-07","o":64,"h":65.41,"l":63.86,"c":65.09,"v":86300},{"d":"2025-03-10","o":64.43,"h":64.63,"l":61.24,"c":61.8,"v":323600},{"d":"2025-03-11","o":61.4,"h":65.05,"l":60.75,"c":64.54,"v":240400},{"d":"2025-03-12","o":65.08,"h":65.17,"l":63.62,"c":64.71,"v":207900},{"d":"2025-03-13","o":64.19,"h":65.23,"l":63.22,"c":63.6,"v":127900},{"d":"2025-03-14","o":63.79,"h":65.39,"l":63.79,"c":65.38,"v":109300},{"d":"2025-03-17","o":64.93,"h":66.1,"l":64.9,"c":65.64,"v":109500},{"d":"2025-03-18","o":65.87,"h":66.02,"l":65.3,"c":65.53,"v":79900},{"d":"2025-03-19","o":65.65,"h":66.1,"l":65.3,"c":65.83,"v":192900},{"d":"2025-03-20","o":65.17,"h":66.99,"l":65.17,"c":66.99,"v":158400},{"d":"2025-03-21","o":66.86,"h":67.84,"l":66.65,"c":67.71,"v":228400},{"d":"2025-03-24","o":67.89,"h":68.91,"l":67.89,"c":68.7,"v":176400},{"d":"2025-03-25","o":68.6,"h":70,"l":68.45,"c":69.24,"v":256400},{"d":"2025-03-26","o":69.22,"h":69.77,"l":68.97,"c":69.16,"v":131400},{"d":"2025-03-27","o":68.36,"h":70.29,"l":68.1,"c":69.95,"v":207300},{"d":"2025-03-28","o":70,"h":70.49,"l":69.11,"c":69.36,"v":289400},{"d":"2025-03-31","o":68.59,"h":69.62,"l":68.21,"c":69.15,"v":169200},{"d":"2025-04-01","o":68.64,"h":70.79,"l":68.64,"c":69.71,"v":162300},{"d":"2025-04-02","o":68.93,"h":70.16,"l":68.93,"c":69.71,"v":197600},{"d":"2025-04-03","o":68.2,"h":69.98,"l":67.99,"c":68.71,"v":277100},{"d":"2025-04-04","o":67.35,"h":67.6,"l":63.6,"c":64.48,"v":341700},{"d":"2025-04-07","o":62.31,"h":66.22,"l":61.64,"c":63.48,"v":363800},{"d":"2025-04-08","o":65.02,"h":65.69,"l":62.15,"c":62.61,"v":257900},{"d":"2025-04-09","o":62.68,"h":66.51,"l":60.76,"c":65.94,"v":300600},{"d":"2025-04-10","o":65.31,"h":66.18,"l":63.65,"c":64.6,"v":284900},{"d":"2025-04-11","o":64.75,"h":66,"l":63.4,"c":65.88,"v":340200},{"d":"2025-04-14","o":66.34,"h":68.01,"l":65.98,"c":67.43,"v":162700},{"d":"2025-04-15","o":67.9,"h":68.44,"l":66.85,"c":67.75,"v":123600},{"d":"2025-04-16","o":67.48,"h":68.07,"l":65.92,"c":66.86,"v":237600},{"d":"2025-04-17","o":66.84,"h":69.02,"l":66.84,"c":68.65,"v":250500},{"d":"2025-04-21","o":68.74,"h":68.74,"l":66.08,"c":66.53,"v":204600},{"d":"2025-04-22","o":67.35,"h":67.6,"l":65.85,"c":65.85,"v":225100},{"d":"2025-04-23","o":66.54,"h":67.47,"l":65.34,"c":66.39,"v":242900},{"d":"2025-04-24","o":66.8,"h":68.82,"l":66.57,"c":67.74,"v":142300},{"d":"2025-04-25","o":67.2,"h":67.75,"l":66.11,"c":67.35,"v":191200},{"d":"2025-04-28","o":67.35,"h":68.48,"l":66.73,"c":68.46,"v":257200},{"d":"2025-04-29","o":68,"h":68.51,"l":67.6,"c":67.95,"v":189300},{"d":"2025-04-30","o":67.89,"h":68.7,"l":66.71,"c":68.66,"v":179100},{"d":"2025-05-01","o":68.38,"h":69.26,"l":68.08,"c":68.85,"v":223600},{"d":"2025-05-02","o":65.2,"h":67.67,"l":60.57,"c":63.07,"v":672200},{"d":"2025-05-05","o":62.34,"h":62.84,"l":58.31,"c":58.33,"v":513400},{"d":"2025-05-06","o":58.19,"h":63.45,"l":58.19,"c":63.09,"v":498300},{"d":"2025-05-07","o":63.33,"h":63.9,"l":62.66,"c":63.52,"v":240800},{"d":"2025-05-08","o":63.75,"h":63.78,"l":62.44,"c":62.77,"v":193800},{"d":"2025-05-09","o":62.87,"h":63.47,"l":62.39,"c":63.14,"v":232600},{"d":"2025-05-12","o":63.91,"h":64.1,"l":59.75,"c":60.11,"v":390600},{"d":"2025-05-13","o":60.15,"h":60.55,"l":59.09,"c":59.85,"v":222100},{"d":"2025-05-14","o":59.45,"h":60.75,"l":59.45,"c":60.35,"v":160900},{"d":"2025-05-15","o":60.74,"h":61.35,"l":60.57,"c":61.03,"v":137200},{"d":"2025-05-16","o":60.86,"h":61.93,"l":60.82,"c":61.8,"v":168600},{"d":"2025-05-19","o":61.6,"h":62.04,"l":60.7,"c":61.18,"v":144700},{"d":"2025-05-20","o":61.15,"h":62.14,"l":61.1,"c":61.36,"v":195700},{"d":"2025-05-21","o":60.95,"h":62.32,"l":60.25,"c":60.57,"v":228300},{"d":"2025-05-22","o":60.74,"h":61.81,"l":60.42,"c":60.88,"v":158000},{"d":"2025-05-23","o":60.88,"h":61.08,"l":59.99,"c":61.08,"v":112900},{"d":"2025-05-27","o":61.37,"h":63.76,"l":61.37,"c":63.28,"v":178800},{"d":"2025-05-28","o":63.14,"h":63.28,"l":62.36,"c":62.81,"v":183100},{"d":"2025-05-29","o":62.69,"h":62.78,"l":61.69,"c":61.89,"v":134100},{"d":"2025-05-30","o":61.79,"h":62.48,"l":61.48,"c":61.97,"v":147900},{"d":"2025-06-02","o":61.9,"h":63.69,"l":61.83,"c":62.78,"v":1725600},{"d":"2025-06-03","o":62.88,"h":63.32,"l":62.35,"c":62.52,"v":201900},{"d":"2025-06-04","o":62.35,"h":62.35,"l":61,"c":61.31,"v":106700},{"d":"2025-06-05","o":60.87,"h":62.53,"l":60.87,"c":62.53,"v":110100},{"d":"2025-06-06","o":62.78,"h":62.94,"l":61.88,"c":62.8,"v":96800},{"d":"2025-06-09","o":63,"h":63.66,"l":60.05,"c":62.56,"v":193500},{"d":"2025-06-10","o":62.23,"h":62.78,"l":61.52,"c":62.62,"v":135000},{"d":"2025-06-11","o":62.8,"h":62.8,"l":61.19,"c":61.23,"v":129000},{"d":"2025-06-12","o":61.37,"h":61.48,"l":60.77,"c":61.25,"v":104500},{"d":"2025-06-13","o":61.06,"h":61.06,"l":59.68,"c":59.77,"v":121800},{"d":"2025-06-16","o":60.27,"h":61.03,"l":60.04,"c":60.93,"v":153000},{"d":"2025-06-17","o":60.93,"h":61.14,"l":59.85,"c":59.92,"v":130300},{"d":"2025-06-18","o":60.34,"h":61.06,"l":59.94,"c":60.33,"v":141600},{"d":"2025-06-20","o":60.2,"h":61.12,"l":59.92,"c":60.12,"v":236800},{"d":"2025-06-23","o":59.82,"h":61.19,"l":59.28,"c":61.12,"v":247400},{"d":"2025-06-24","o":61.38,"h":64.09,"l":61.21,"c":63.35,"v":224400},{"d":"2025-06-25","o":63.2,"h":63.2,"l":61.93,"c":62.31,"v":126400},{"d":"2025-06-26","o":62.62,"h":62.62,"l":61.9,"c":62.54,"v":101500},{"d":"2025-06-27","o":62.53,"h":63.51,"l":61.88,"c":62.54,"v":188900},{"d":"2025-06-30","o":62.98,"h":64.15,"l":62.43,"c":63.97,"v":243600},{"d":"2025-07-01","o":64.19,"h":64.76,"l":63.76,"c":64.19,"v":149600},{"d":"2025-07-02","o":63.93,"h":64.41,"l":63.29,"c":63.61,"v":154500},{"d":"2025-07-03","o":63.47,"h":64.1,"l":63.47,"c":64.03,"v":65500},{"d":"2025-07-07","o":63.62,"h":63.99,"l":62.95,"c":63.46,"v":83600},{"d":"2025-07-08","o":63.53,"h":64.49,"l":63.27,"c":64.35,"v":183700},{"d":"2025-07-09","o":64.74,"h":69.48,"l":63.82,"c":68.81,"v":538200},{"d":"2025-07-10","o":68.31,"h":68.55,"l":66.39,"c":67.58,"v":241400},{"d":"2025-07-11","o":69.01,"h":70.5,"l":67.02,"c":69.99,"v":512500},{"d":"2025-07-14","o":69.98,"h":70.71,"l":68.81,"c":69.64,"v":352800},{"d":"2025-07-15","o":69.31,"h":70.54,"l":68.95,"c":68.98,"v":295000},{"d":"2025-07-16","o":68.96,"h":69.74,"l":68.52,"c":68.7,"v":225400},{"d":"2025-07-17","o":68.57,"h":69.21,"l":68.12,"c":68.65,"v":256600},{"d":"2025-07-18","o":69,"h":69.23,"l":67.96,"c":68.5,"v":287100},{"d":"2025-07-21","o":68.93,"h":70.44,"l":67.82,"c":69.85,"v":327300},{"d":"2025-07-22","o":70.5,"h":70.77,"l":69.52,"c":69.66,"v":207100},{"d":"2025-07-23","o":68.97,"h":70.57,"l":68.71,"c":70.48,"v":210500},{"d":"2025-07-24","o":70.88,"h":71.65,"l":69.99,"c":71.5,"v":246400},{"d":"2025-07-25","o":76,"h":76.9,"l":73.24,"c":73.94,"v":1143500},{"d":"2025-07-28","o":73.64,"h":73.95,"l":70.44,"c":71.34,"v":546000},{"d":"2025-07-29","o":71.29,"h":72.2,"l":70.51,"c":71.62,"v":422200},{"d":"2025-07-30","o":72,"h":72.41,"l":71.47,"c":72.13,"v":329900},{"d":"2025-07-31","o":71.3,"h":73.09,"l":71.3,"c":72.93,"v":439000},{"d":"2025-08-01","o":72.17,"h":73.6,"l":70.27,"c":73.5,"v":396000},{"d":"2025-08-04","o":73.48,"h":73.92,"l":72.09,"c":72.73,"v":598700},{"d":"2025-08-05","o":72.22,"h":73.22,"l":69.72,"c":72.67,"v":894500},{"d":"2025-08-06","o":72.42,"h":74.27,"l":72.42,"c":73.97,"v":445200},{"d":"2025-08-07","o":73.73,"h":74.71,"l":72.78,"c":74.6,"v":567100},{"d":"2025-08-08","o":74.85,"h":75.8,"l":73.65,"c":74.25,"v":508300},{"d":"2025-08-11","o":76,"h":79.17,"l":74.5,"c":77.01,"v":1000400},{"d":"2025-08-12","o":77.41,"h":77.66,"l":74.17,"c":75.98,"v":764400},{"d":"2025-08-13","o":75.98,"h":76.41,"l":73.87,"c":76.11,"v":403500},{"d":"2025-08-14","o":76.06,"h":76.48,"l":74.2,"c":76.09,"v":284500},{"d":"2025-08-15","o":75.38,"h":75.54,"l":74.34,"c":74.98,"v":327600},{"d":"2025-08-18","o":75.08,"h":76.5,"l":74.31,"c":76.03,"v":352900},{"d":"2025-08-19","o":75.52,"h":77.13,"l":75.24,"c":76,"v":649400},{"d":"2025-08-20","o":51.26,"h":54.87,"l":50.69,"c":53.66,"v":990600},{"d":"2025-08-21","o":53.76,"h":55.83,"l":53.24,"c":55.83,"v":516300},{"d":"2025-08-22","o":56.17,"h":56.54,"l":54.66,"c":54.91,"v":388400},{"d":"2025-08-25","o":54.8,"h":54.8,"l":53.44,"c":53.45,"v":229700},{"d":"2025-08-26","o":53.5,"h":54.18,"l":52.94,"c":54.13,"v":223600},{"d":"2025-08-27","o":54.02,"h":54.68,"l":53.74,"c":54.28,"v":190500},{"d":"2025-08-28","o":54.55,"h":54.55,"l":53.58,"c":54.04,"v":234300},{"d":"2025-08-29","o":54.1,"h":54.1,"l":53.65,"c":53.83,"v":153800},{"d":"2025-09-02","o":53.4,"h":53.57,"l":52.42,"c":52.68,"v":189600},{"d":"2025-09-03","o":52.5,"h":53.54,"l":52.5,"c":53.07,"v":189900},{"d":"2025-09-04","o":53.3,"h":54.3,"l":52.68,"c":52.76,"v":217400},{"d":"2025-09-05","o":52.76,"h":53.48,"l":52.22,"c":52.54,"v":235400},{"d":"2025-09-08","o":52.19,"h":52.5,"l":51.27,"c":51.29,"v":204900},{"d":"2025-09-09","o":51.31,"h":51.73,"l":50.9,"c":51.27,"v":201100},{"d":"2025-09-10","o":51.29,"h":51.64,"l":50.44,"c":51.01,"v":197300},{"d":"2025-09-11","o":51.01,"h":51.59,"l":50.86,"c":51.31,"v":200900},{"d":"2025-09-12","o":51.02,"h":51.45,"l":50.54,"c":51,"v":148200},{"d":"2025-09-15","o":50.76,"h":51.48,"l":50.32,"c":51,"v":245600},{"d":"2025-09-16","o":50.98,"h":50.98,"l":49.46,"c":50,"v":223400},{"d":"2025-09-17","o":50.27,"h":50.65,"l":49.56,"c":49.7,"v":371100},{"d":"2025-09-18","o":49.39,"h":50.04,"l":48.14,"c":48.72,"v":393800},{"d":"2025-09-19","o":48.91,"h":49.17,"l":47.88,"c":48.34,"v":301000},{"d":"2025-09-22","o":48.21,"h":48.69,"l":47.95,"c":48.39,"v":244800},{"d":"2025-09-23","o":48.59,"h":48.66,"l":47.84,"c":48.37,"v":204400},{"d":"2025-09-24","o":48.51,"h":48.69,"l":47.29,"c":47.9,"v":168100},{"d":"2025-09-25","o":48.15,"h":48.28,"l":47.03,"c":47.22,"v":148600},{"d":"2025-09-26","o":47.61,"h":48.94,"l":47.06,"c":47.97,"v":487600},{"d":"2025-09-29","o":47.99,"h":49.37,"l":47.75,"c":49.27,"v":237500},{"d":"2025-09-30","o":49.15,"h":50.36,"l":48.75,"c":50.01,"v":249500},{"d":"2025-10-01","o":49.85,"h":50.49,"l":49.38,"c":50.09,"v":191600},{"d":"2025-10-02","o":50.15,"h":50.64,"l":49.11,"c":50.26,"v":187600},{"d":"2025-10-03","o":50.46,"h":50.79,"l":50,"c":50.7,"v":170500},{"d":"2025-10-06","o":50.31,"h":50.46,"l":49.26,"c":49.49,"v":136100},{"d":"2025-10-07","o":49.19,"h":49.8,"l":48.75,"c":49.4,"v":249100},{"d":"2025-10-08","o":49.43,"h":49.73,"l":48.61,"c":49.62,"v":122100},{"d":"2025-10-09","o":49.83,"h":50.1,"l":49.2,"c":50.02,"v":141000},{"d":"2025-10-10","o":50.26,"h":50.7,"l":49.18,"c":49.22,"v":150500},{"d":"2025-10-13","o":48.86,"h":49.52,"l":48.72,"c":48.8,"v":126800},{"d":"2025-10-14","o":49,"h":49.81,"l":48.7,"c":49.09,"v":143100},{"d":"2025-10-15","o":49.36,"h":50.52,"l":48.72,"c":49.71,"v":128800},{"d":"2025-10-16","o":50.09,"h":50.24,"l":49.32,"c":49.79,"v":118200},{"d":"2025-10-17","o":49.87,"h":50.47,"l":49.3,"c":49.98,"v":102800},{"d":"2025-10-20","o":50.15,"h":50.15,"l":49.12,"c":49.99,"v":93300},{"d":"2025-10-21","o":50,"h":50.15,"l":49.24,"c":49.24,"v":106300},{"d":"2025-10-22","o":48.99,"h":49.82,"l":48.84,"c":49.82,"v":91500},{"d":"2025-10-23","o":49.7,"h":49.7,"l":48.92,"c":49.34,"v":68200},{"d":"2025-10-24","o":49.41,"h":49.93,"l":49.11,"c":49.9,"v":112500},{"d":"2025-10-27","o":50.15,"h":51.86,"l":50.1,"c":50.45,"v":168100},{"d":"2025-10-28","o":50.3,"h":51.22,"l":50.18,"c":50.78,"v":163000},{"d":"2025-10-29","o":50.94,"h":50.94,"l":49.83,"c":50.32,"v":189000},{"d":"2025-10-30","o":50.34,"h":50.86,"l":48.64,"c":48.93,"v":191900},{"d":"2025-10-31","o":49.33,"h":49.46,"l":48.53,"c":49.12,"v":100700},{"d":"2025-11-03","o":48.99,"h":49.74,"l":48.01,"c":49.57,"v":119800},{"d":"2025-11-04","o":49.51,"h":49.98,"l":48.65,"c":48.88,"v":191000},{"d":"2025-11-05","o":48.96,"h":48.96,"l":47.3,"c":47.47,"v":285500},{"d":"2025-11-06","o":47.09,"h":48.02,"l":46.07,"c":47.69,"v":447400},{"d":"2025-11-07","o":48.32,"h":48.85,"l":46.1,"c":46.36,"v":460400},{"d":"2025-11-10","o":46.24,"h":47.56,"l":45.75,"c":45.92,"v":208000},{"d":"2025-11-11","o":46.43,"h":47.84,"l":46.14,"c":46.74,"v":205100},{"d":"2025-11-12","o":46.38,"h":47.52,"l":46.38,"c":47.08,"v":193500},{"d":"2025-11-13","o":46.91,"h":46.91,"l":45.25,"c":45.35,"v":263200},{"d":"2025-11-14","o":45.2,"h":46.17,"l":45.01,"c":45.88,"v":192700},{"d":"2025-11-17","o":45.65,"h":46.09,"l":44.32,"c":44.45,"v":201400},{"d":"2025-11-18","o":44.31,"h":45.17,"l":44.03,"c":44.53,"v":169300},{"d":"2025-11-19","o":44.23,"h":45.41,"l":44.23,"c":45.17,"v":205100},{"d":"2025-11-20","o":45.5,"h":46.09,"l":45.17,"c":45.18,"v":181500},{"d":"2025-11-21","o":45.06,"h":46.27,"l":45.06,"c":46.07,"v":203800},{"d":"2025-11-24","o":46.13,"h":46.94,"l":45.94,"c":46.79,"v":230500},{"d":"2025-11-25","o":46.9,"h":47.68,"l":46.75,"c":47.29,"v":135100},{"d":"2025-11-26","o":47.49,"h":48.38,"l":47.46,"c":48.09,"v":167900},{"d":"2025-11-28","o":48.3,"h":49.34,"l":47.99,"c":49.18,"v":112500},{"d":"2025-12-01","o":48.78,"h":49.34,"l":48.25,"c":48.9,"v":210600},{"d":"2025-12-02","o":49.17,"h":49.5,"l":48.7,"c":49.49,"v":1142600},{"d":"2025-12-03","o":49.57,"h":50.24,"l":49.54,"c":49.6,"v":164500},{"d":"2025-12-04","o":49.55,"h":50,"l":48.86,"c":49.81,"v":163400},{"d":"2025-12-05","o":49.93,"h":50.45,"l":49.69,"c":50.14,"v":173900},{"d":"2025-12-08","o":50.14,"h":50.57,"l":49.28,"c":49.44,"v":221900},{"d":"2025-12-09","o":50,"h":50.03,"l":48.96,"c":49.25,"v":151800},{"d":"2025-12-10","o":49.4,"h":50.09,"l":49.22,"c":49.95,"v":219200},{"d":"2025-12-11","o":49.86,"h":50.81,"l":49.54,"c":49.89,"v":127100},{"d":"2025-12-12","o":49.72,"h":50.64,"l":49.23,"c":49.25,"v":161900},{"d":"2025-12-15","o":49.52,"h":49.82,"l":48.96,"c":49.01,"v":155100},{"d":"2025-12-16","o":49,"h":50.55,"l":48.84,"c":50.25,"v":238400},{"d":"2025-12-17","o":50.09,"h":51.15,"l":49.72,"c":50.52,"v":197600},{"d":"2025-12-18","o":50.79,"h":51.77,"l":50.79,"c":51.49,"v":189400},{"d":"2025-12-19","o":51.58,"h":51.98,"l":50.83,"c":51.86,"v":560700},{"d":"2025-12-22","o":51.8,"h":53.7,"l":49.95,"c":53.69,"v":301700},{"d":"2025-12-23","o":53.69,"h":54.1,"l":53,"c":53.6,"v":186200},{"d":"2025-12-24","o":53.6,"h":53.87,"l":52.97,"c":53.85,"v":82700},{"d":"2025-12-26","o":53.97,"h":54.29,"l":53.21,"c":53.54,"v":117200},{"d":"2025-12-29","o":53.4,"h":54.01,"l":53.12,"c":54.01,"v":108700},{"d":"2025-12-30","o":54.01,"h":54.41,"l":53.52,"c":53.81,"v":155800},{"d":"2025-12-31","o":53.86,"h":54.5,"l":53.54,"c":53.62,"v":131300},{"d":"2026-01-02","o":54.01,"h":54.06,"l":53.46,"c":54,"v":113600},{"d":"2026-01-05","o":54,"h":54.74,"l":53.71,"c":54.51,"v":173300},{"d":"2026-01-06","o":54.72,"h":54.72,"l":53.6,"c":53.84,"v":144400},{"d":"2026-01-07","o":54.99,"h":55.06,"l":53.59,"c":54.76,"v":239000},{"d":"2026-01-08","o":54.52,"h":55.23,"l":51.95,"c":52.08,"v":427100},{"d":"2026-01-09","o":52.28,"h":53.9,"l":52.15,"c":52.72,"v":209800},{"d":"2026-01-12","o":53,"h":53.78,"l":51.78,"c":52.76,"v":330600},{"d":"2026-01-13","o":53.13,"h":53.97,"l":52.38,"c":53.65,"v":201800},{"d":"2026-01-14","o":56.25,"h":58.19,"l":56.16,"c":57.19,"v":477700},{"d":"2026-01-15","o":57.27,"h":57.37,"l":55.13,"c":55.87,"v":409200},{"d":"2026-01-16","o":55.97,"h":57.8,"l":55.15,"c":57.8,"v":380600},{"d":"2026-01-20","o":58.52,"h":58.52,"l":56.22,"c":56.55,"v":469300},{"d":"2026-01-21","o":56.96,"h":58.54,"l":56.95,"c":58.17,"v":385800},{"d":"2026-01-22","o":58.51,"h":60.82,"l":58.51,"c":60.28,"v":816600},{"d":"2026-01-23","o":49,"h":49.9,"l":47.54,"c":47.92,"v":656100},{"d":"2026-01-26","o":47.85,"h":48.27,"l":46.47,"c":47.15,"v":848000},{"d":"2026-01-27","o":47.1,"h":47.87,"l":45.99,"c":46.93,"v":297800},{"d":"2026-01-28","o":46.88,"h":47.49,"l":46.17,"c":46.59,"v":231500},{"d":"2026-01-29","o":46.65,"h":47.52,"l":46.28,"c":47.38,"v":167100},{"d":"2026-01-30","o":47.09,"h":48.39,"l":47.09,"c":48.19,"v":305100},{"d":"2026-02-02","o":48.16,"h":49.25,"l":47.44,"c":48.47,"v":366400},{"d":"2026-02-03","o":48.76,"h":49.55,"l":48.43,"c":48.92,"v":252900},{"d":"2026-02-04","o":49.1,"h":49.79,"l":48.72,"c":49.61,"v":158700},{"d":"2026-02-05","o":49.07,"h":49.66,"l":48,"c":48.41,"v":137600},{"d":"2026-02-06","o":48.6,"h":48.97,"l":48.24,"c":48.75,"v":137900},{"d":"2026-02-09","o":48.73,"h":49.07,"l":48.35,"c":48.99,"v":182700},{"d":"2026-02-10","o":48.84,"h":49.47,"l":48.5,"c":48.98,"v":156500},{"d":"2026-02-11","o":48.8,"h":49.66,"l":48.72,"c":49.42,"v":176300},{"d":"2026-02-12","o":49.28,"h":50.73,"l":49.16,"c":50.56,"v":182800},{"d":"2026-02-13","o":50.85,"h":51.29,"l":50.47,"c":50.88,"v":184900},{"d":"2026-02-17","o":51.02,"h":51.96,"l":50.73,"c":51.24,"v":238800},{"d":"2026-02-18","o":51.1,"h":51.12,"l":49.27,"c":49.65,"v":237500},{"d":"2026-02-19","o":49.6,"h":50.45,"l":49.5,"c":50.34,"v":233700},{"d":"2026-02-20","o":50.88,"h":52,"l":48.49,"c":49.27,"v":476200},{"d":"2026-02-23","o":49.28,"h":49.96,"l":48.16,"c":48.47,"v":367500},{"d":"2026-02-24","o":48.28,"h":49.01,"l":47.5,"c":47.94,"v":267300},{"d":"2026-02-25","o":48.2,"h":49.36,"l":48,"c":49.1,"v":243900},{"d":"2026-02-26","o":49.23,"h":49.41,"l":47.85,"c":48.03,"v":167200},{"d":"2026-02-27","o":47.85,"h":48.76,"l":47.85,"c":48.73,"v":297200},{"d":"2026-03-02","o":48.5,"h":48.6,"l":47.79,"c":48.31,"v":277200},{"d":"2026-03-03","o":48.27,"h":48.9,"l":46.82,"c":48.88,"v":204900},{"d":"2026-03-04","o":49.06,"h":50.13,"l":48.47,"c":49.91,"v":203000},{"d":"2026-03-05","o":49.69,"h":49.69,"l":48.82,"c":49.35,"v":193800},{"d":"2026-03-06","o":48.8,"h":49.24,"l":48.18,"c":49.03,"v":162400},{"d":"2026-03-09","o":49.03,"h":49.2,"l":47.48,"c":49.06,"v":147000},{"d":"2026-03-10","o":49.17,"h":49.71,"l":48.66,"c":48.69,"v":112300},{"d":"2026-03-11","o":48.54,"h":48.6,"l":47.9,"c":48.24,"v":102900},{"d":"2026-03-12","o":47.57,"h":48.43,"l":47.38,"c":48.03,"v":149800},{"d":"2026-03-13","o":48.46,"h":48.79,"l":47.46,"c":48.21,"v":177200},{"d":"2026-03-16","o":48.79,"h":48.79,"l":47.65,"c":48.19,"v":180800},{"d":"2026-03-17","o":48.55,"h":48.7,"l":47.92,"c":48.24,"v":186300},{"d":"2026-03-18","o":48.11,"h":48.11,"l":46.51,"c":46.52,"v":163500},{"d":"2026-03-19","o":46.32,"h":47.18,"l":46.07,"c":46.79,"v":153100},{"d":"2026-03-20","o":46.94,"h":47.38,"l":45.2,"c":45.42,"v":564500},{"d":"2026-03-23","o":45.7,"h":47.17,"l":45.68,"c":46.76,"v":277600},{"d":"2026-03-24","o":46.06,"h":47.3,"l":46.06,"c":46.52,"v":158100},{"d":"2026-03-25","o":46.92,"h":46.92,"l":45.86,"c":46.29,"v":141700},{"d":"2026-03-26","o":46.19,"h":46.72,"l":46.08,"c":46.54,"v":132600},{"d":"2026-03-27","o":46.46,"h":46.54,"l":45.5,"c":45.73,"v":161400},{"d":"2026-03-30","o":45.99,"h":47.08,"l":45.27,"c":45.85,"v":2682200},{"d":"2026-03-31","o":46.27,"h":46.63,"l":45.46,"c":46.14,"v":108834},{"d":"2026-04-01","o":46.14,"h":47.65,"l":46,"c":47.62,"v":227663},{"d":"2026-04-02","o":47.2,"h":48.1,"l":46.85,"c":48,"v":121713},{"d":"2026-04-06","o":47.78,"h":48.5,"l":47.44,"c":48.5,"v":147563},{"d":"2026-04-07","o":48.4,"h":48.72,"l":47.97,"c":48.13,"v":100389},{"d":"2026-04-08","o":48.96,"h":49.27,"l":48.41,"c":49.27,"v":107983},{"d":"2026-04-09","o":49.21,"h":49.65,"l":48.85,"c":49.36,"v":71392},{"d":"2026-04-10","o":48.95,"h":49.47,"l":48.81,"c":49.44,"v":52344},{"d":"2026-04-13","o":49.3,"h":49.19,"l":48.36,"c":48.58,"v":60610},{"d":"2026-04-14","o":48.49,"h":49.2,"l":48.18,"c":48.81,"v":53881},{"d":"2026-04-15","o":49.04,"h":49.1,"l":48.34,"c":48.34,"v":51344},{"d":"2026-04-16","o":48.24,"h":49.53,"l":48.64,"c":49.46,"v":84740},{"d":"2026-04-17","o":49.29,"h":50.39,"l":49.33,"c":50.11,"v":78710},{"d":"2026-04-20","o":50.03,"h":50.02,"l":49.41,"c":49.59,"v":69098},{"d":"2026-04-21","o":49.54,"h":49.36,"l":48.41,"c":48.65,"v":85829},{"d":"2026-04-22","o":48.91,"h":49.4,"l":47.01,"c":47.23,"v":97759},{"d":"2026-04-23","o":47.4,"h":48.88,"l":48.06,"c":48.86,"v":67885},{"d":"2026-04-24","o":48.9,"h":49.07,"l":48.17,"c":48.19,"v":83200},{"d":"2026-04-27","o":48.31,"h":48.88,"l":47.81,"c":47.89,"v":147699},{"d":"2026-04-28","o":48.11,"h":48.4,"l":47.37,"c":48.1,"v":67169},{"d":"2026-04-29","o":48.39,"h":49.15,"l":47.58,"c":47.89,"v":58850},{"d":"2026-04-30","o":48.24,"h":49.69,"l":48.41,"c":49.69,"v":105890},{"d":"2026-05-01","o":49.65,"h":50.28,"l":48.83,"c":49.19,"v":83573},{"d":"2026-05-04","o":48.9,"h":49.31,"l":48.26,"c":49.24,"v":69292},{"d":"2026-05-05","o":49.24,"h":49.79,"l":48.53,"c":49.43,"v":120447},{"d":"2026-05-06","o":49.83,"h":49.97,"l":49.04,"c":49.75,"v":64824},{"d":"2026-05-07","o":48.91,"h":49.84,"l":49.12,"c":49.3,"v":136152},{"d":"2026-05-08","o":49.75,"h":58.29,"l":49.99,"c":55.77,"v":847315},{"d":"2026-05-11","o":53.14,"h":53.74,"l":51.82,"c":52.52,"v":373765},{"d":"2026-05-12","o":52.11,"h":52.56,"l":50.79,"c":51.51,"v":295268},{"d":"2026-05-13","o":51.43,"h":51.79,"l":50.78,"c":50.84,"v":194352},{"d":"2026-05-14","o":51.19,"h":51.7,"l":50.79,"c":50.93,"v":135400},{"d":"2026-05-15","o":50.56,"h":50.88,"l":49.91,"c":50.02,"v":248748},{"d":"2026-05-18","o":50.44,"h":51.1,"l":49.73,"c":50.59,"v":151325},{"d":"2026-05-19","o":50.51,"h":51.42,"l":50.51,"c":50.91,"v":123760}]