[{"d":"1980-03-17","o":6.08,"h":6.42,"l":6.08,"c":6.08,"v":175500},{"d":"1980-03-18","o":6.08,"h":6.25,"l":5.88,"c":6,"v":131400},{"d":"1980-03-19","o":6,"h":6.25,"l":5.96,"c":5.96,"v":30900},{"d":"1980-03-20","o":5.96,"h":6,"l":5.79,"c":5.92,"v":69600},{"d":"1980-03-21","o":5.92,"h":6.08,"l":5.92,"c":5.96,"v":23100},{"d":"1980-03-24","o":5.92,"h":5.92,"l":5.71,"c":5.71,"v":86400},{"d":"1980-03-25","o":5.71,"h":5.71,"l":5.5,"c":5.62,"v":133500},{"d":"1980-03-26","o":5.67,"h":5.92,"l":5.67,"c":5.79,"v":51600},{"d":"1980-03-27","o":5.62,"h":5.62,"l":4.67,"c":5.17,"v":256800},{"d":"1980-03-28","o":5.17,"h":5.58,"l":5.17,"c":5.29,"v":1689000},{"d":"1980-03-31","o":5.29,"h":5.33,"l":5,"c":5.29,"v":257700},{"d":"1980-04-01","o":5.17,"h":5.17,"l":4.96,"c":5.08,"v":165000},{"d":"1980-04-02","o":5.08,"h":5.33,"l":5.04,"c":5.25,"v":187200},{"d":"1980-04-03","o":5.25,"h":5.33,"l":5.12,"c":5.21,"v":75900},{"d":"1980-04-07","o":5.21,"h":5.33,"l":4.92,"c":4.92,"v":57600},{"d":"1980-04-08","o":4.92,"h":5.21,"l":4.83,"c":5.12,"v":77100},{"d":"1980-04-09","o":5.21,"h":5.5,"l":5.21,"c":5.5,"v":163800},{"d":"1980-04-10","o":5.5,"h":5.71,"l":5.38,"c":5.54,"v":133200},{"d":"1980-04-11","o":5.54,"h":5.67,"l":5.38,"c":5.46,"v":39900},{"d":"1980-04-14","o":5.46,"h":5.5,"l":5.21,"c":5.29,"v":27000},{"d":"1980-04-15","o":5.29,"h":5.33,"l":5.21,"c":5.25,"v":94500},{"d":"1980-04-16","o":5.25,"h":5.38,"l":5.17,"c":5.17,"v":47400},{"d":"1980-04-17","o":5.17,"h":5.25,"l":5.12,"c":5.17,"v":45000},{"d":"1980-04-18","o":5.21,"h":5.33,"l":5.21,"c":5.29,"v":30300},{"d":"1980-04-21","o":5.29,"h":5.33,"l":5.12,"c":5.25,"v":48000},{"d":"1980-04-22","o":5.38,"h":5.79,"l":5.38,"c":5.75,"v":157500},{"d":"1980-04-23","o":5.75,"h":6,"l":5.54,"c":5.62,"v":126900},{"d":"1980-04-24","o":5.62,"h":5.83,"l":5.54,"c":5.67,"v":45300},{"d":"1980-04-25","o":5.67,"h":5.75,"l":5.58,"c":5.67,"v":61800},{"d":"1980-04-28","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":19500},{"d":"1980-04-29","o":5.67,"h":5.79,"l":5.5,"c":5.67,"v":130800},{"d":"1980-04-30","o":5.67,"h":5.75,"l":5.5,"c":5.75,"v":30600},{"d":"1980-05-01","o":5.62,"h":5.62,"l":5.46,"c":5.5,"v":122400},{"d":"1980-05-02","o":5.5,"h":5.58,"l":5.42,"c":5.54,"v":35700},{"d":"1980-05-05","o":5.54,"h":5.58,"l":5.5,"c":5.5,"v":43800},{"d":"1980-05-06","o":5.5,"h":5.54,"l":5.42,"c":5.46,"v":53100},{"d":"1980-05-07","o":5.46,"h":5.62,"l":5.33,"c":5.42,"v":66300},{"d":"1980-05-08","o":5.42,"h":5.46,"l":5.21,"c":5.29,"v":88200},{"d":"1980-05-09","o":5.29,"h":5.29,"l":5.17,"c":5.21,"v":33600},{"d":"1980-05-12","o":5.21,"h":5.25,"l":5.12,"c":5.25,"v":73500},{"d":"1980-05-13","o":5.25,"h":5.5,"l":5.25,"c":5.33,"v":72900},{"d":"1980-05-14","o":5.42,"h":5.58,"l":5.42,"c":5.58,"v":165600},{"d":"1980-05-15","o":5.58,"h":5.96,"l":5.54,"c":5.75,"v":132000},{"d":"1980-05-16","o":5.75,"h":6.08,"l":5.75,"c":6.08,"v":94800},{"d":"1980-05-19","o":6.08,"h":6.08,"l":5.83,"c":5.88,"v":45900},{"d":"1980-05-20","o":5.88,"h":6.12,"l":5.67,"c":6.12,"v":75300},{"d":"1980-05-21","o":6.08,"h":6.08,"l":5.83,"c":5.96,"v":25200},{"d":"1980-05-22","o":5.96,"h":6.12,"l":5.79,"c":5.96,"v":61500},{"d":"1980-05-23","o":5.96,"h":5.96,"l":5.79,"c":5.92,"v":54000},{"d":"1980-05-27","o":5.92,"h":6,"l":5.83,"c":5.83,"v":57300},{"d":"1980-05-28","o":5.83,"h":6,"l":5.71,"c":6,"v":93300},{"d":"1980-05-29","o":5.96,"h":5.96,"l":5.71,"c":5.71,"v":40200},{"d":"1980-05-30","o":5.71,"h":5.96,"l":5.62,"c":5.92,"v":80100},{"d":"1980-06-02","o":5.92,"h":6.17,"l":5.92,"c":6,"v":91800},{"d":"1980-06-03","o":5.96,"h":5.96,"l":5.79,"c":5.88,"v":79500},{"d":"1980-06-04","o":5.92,"h":6.12,"l":5.92,"c":6.12,"v":96300},{"d":"1980-06-05","o":6.12,"h":6.33,"l":6.08,"c":6.21,"v":129900},{"d":"1980-06-06","o":6.21,"h":6.46,"l":6.17,"c":6.46,"v":109200},{"d":"1980-06-09","o":6.46,"h":6.83,"l":6.38,"c":6.62,"v":144600},{"d":"1980-06-10","o":6.62,"h":7,"l":6.38,"c":6.96,"v":218400},{"d":"1980-06-11","o":6.96,"h":7,"l":6.58,"c":6.71,"v":170400},{"d":"1980-06-12","o":6.71,"h":6.83,"l":6.46,"c":6.58,"v":153300},{"d":"1980-06-13","o":6.58,"h":6.83,"l":6.5,"c":6.62,"v":40200},{"d":"1980-06-16","o":6.62,"h":6.62,"l":6.54,"c":6.58,"v":13800},{"d":"1980-06-17","o":6.58,"h":6.75,"l":6.46,"c":6.46,"v":28800},{"d":"1980-06-18","o":6.46,"h":6.67,"l":6.42,"c":6.54,"v":60000},{"d":"1980-06-19","o":6.54,"h":6.79,"l":6.5,"c":6.58,"v":88200},{"d":"1980-06-20","o":6.5,"h":6.5,"l":6.38,"c":6.46,"v":83400},{"d":"1980-06-23","o":6.46,"h":6.5,"l":6.38,"c":6.46,"v":46200},{"d":"1980-06-24","o":6.46,"h":6.62,"l":6.46,"c":6.58,"v":41700},{"d":"1980-06-25","o":6.67,"h":6.92,"l":6.67,"c":6.67,"v":76200},{"d":"1980-06-26","o":6.67,"h":7.04,"l":6.67,"c":6.75,"v":66300},{"d":"1980-06-27","o":6.75,"h":6.83,"l":6.71,"c":6.79,"v":74400},{"d":"1980-06-30","o":6.75,"h":6.75,"l":6.58,"c":6.67,"v":29400},{"d":"1980-07-01","o":6.62,"h":6.62,"l":6.46,"c":6.54,"v":19200},{"d":"1980-07-02","o":6.54,"h":6.58,"l":6.46,"c":6.54,"v":28500},{"d":"1980-07-03","o":6.54,"h":6.79,"l":6.54,"c":6.79,"v":70500},{"d":"1980-07-07","o":6.79,"h":7.17,"l":6.75,"c":6.96,"v":153300},{"d":"1980-07-08","o":6.96,"h":7.12,"l":6.92,"c":7,"v":654900},{"d":"1980-07-09","o":7,"h":7.46,"l":7,"c":7.29,"v":150300},{"d":"1980-07-10","o":7.29,"h":7.38,"l":7.04,"c":7.17,"v":182400},{"d":"1980-07-11","o":7.17,"h":7.38,"l":7.08,"c":7.38,"v":162600},{"d":"1980-07-14","o":7.38,"h":7.5,"l":7.17,"c":7.33,"v":124800},{"d":"1980-07-15","o":7.33,"h":7.42,"l":7.33,"c":7.38,"v":137400},{"d":"1980-07-16","o":7.38,"h":7.62,"l":7.29,"c":7.62,"v":96900},{"d":"1980-07-17","o":7.62,"h":7.62,"l":7.17,"c":7.62,"v":57000},{"d":"1980-07-18","o":7.54,"h":7.54,"l":7.33,"c":7.5,"v":105900},{"d":"1980-07-21","o":7.5,"h":8.21,"l":7.38,"c":8.12,"v":271500},{"d":"1980-07-22","o":8.12,"h":8.29,"l":7.92,"c":8,"v":474000},{"d":"1980-07-23","o":8,"h":8.17,"l":7.88,"c":7.92,"v":389400},{"d":"1980-07-24","o":7.92,"h":8.04,"l":7.79,"c":8,"v":238800},{"d":"1980-07-25","o":7.96,"h":7.96,"l":7.79,"c":7.83,"v":55500},{"d":"1980-07-28","o":7.83,"h":7.88,"l":7.75,"c":7.83,"v":77100},{"d":"1980-07-29","o":7.83,"h":8,"l":7.83,"c":7.96,"v":146100},{"d":"1980-07-30","o":8,"h":8.42,"l":8,"c":8.38,"v":190500},{"d":"1980-07-31","o":8.38,"h":8.54,"l":8.04,"c":8.29,"v":398100},{"d":"1980-08-01","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":328200},{"d":"1980-08-04","o":8.67,"h":8.67,"l":8.17,"c":8.25,"v":877200},{"d":"1980-08-05","o":8.21,"h":8.21,"l":7.92,"c":7.96,"v":70200},{"d":"1980-08-06","o":7.96,"h":8.21,"l":7.96,"c":8.21,"v":267600},{"d":"1980-08-07","o":8.21,"h":8.29,"l":8,"c":8.17,"v":98400},{"d":"1980-08-08","o":8.17,"h":8.21,"l":7.88,"c":7.92,"v":132300},{"d":"1980-08-11","o":7.92,"h":8.08,"l":7.92,"c":8.04,"v":56400},{"d":"1980-08-12","o":8.04,"h":8.12,"l":7.96,"c":7.96,"v":96900},{"d":"1980-08-13","o":7.96,"h":7.96,"l":7.75,"c":7.79,"v":56400},{"d":"1980-08-14","o":7.79,"h":8.12,"l":7.79,"c":8.12,"v":69900},{"d":"1980-08-15","o":8.12,"h":8.12,"l":7.92,"c":8,"v":129900},{"d":"1980-08-18","o":7.96,"h":7.96,"l":7.71,"c":7.79,"v":135000},{"d":"1980-08-19","o":7.79,"h":7.92,"l":7.79,"c":7.92,"v":68100},{"d":"1980-08-20","o":7.92,"h":7.92,"l":7.79,"c":7.88,"v":60600},{"d":"1980-08-21","o":7.88,"h":8.12,"l":7.79,"c":7.96,"v":159600},{"d":"1980-08-22","o":7.96,"h":8.12,"l":7.96,"c":8.04,"v":64500},{"d":"1980-08-25","o":8.04,"h":8.29,"l":7.92,"c":8.29,"v":112500},{"d":"1980-08-26","o":8.29,"h":8.29,"l":8.12,"c":8.17,"v":117000},{"d":"1980-08-27","o":8.17,"h":8.17,"l":7.83,"c":7.83,"v":104400},{"d":"1980-08-28","o":7.83,"h":8,"l":7.83,"c":7.96,"v":49800},{"d":"1980-08-29","o":7.96,"h":7.96,"l":7.88,"c":7.92,"v":43800},{"d":"1980-09-02","o":7.92,"h":7.96,"l":7.83,"c":7.96,"v":29400},{"d":"1980-09-03","o":7.96,"h":8.17,"l":7.79,"c":8.17,"v":60300},{"d":"1980-09-04","o":8.17,"h":8.38,"l":8.12,"c":8.25,"v":115800},{"d":"1980-09-05","o":8.25,"h":8.33,"l":8.17,"c":8.17,"v":102000},{"d":"1980-09-08","o":8.17,"h":8.29,"l":8.08,"c":8.17,"v":295200},{"d":"1980-09-09","o":8.17,"h":8.17,"l":8,"c":8.12,"v":86100},{"d":"1980-09-10","o":8.12,"h":8.33,"l":8.12,"c":8.21,"v":207000},{"d":"1980-09-11","o":8.33,"h":8.67,"l":8.33,"c":8.67,"v":102600},{"d":"1980-09-12","o":8.67,"h":9.5,"l":8.54,"c":9.46,"v":316500},{"d":"1980-09-15","o":9.46,"h":9.88,"l":9.08,"c":9.5,"v":330900},{"d":"1980-09-16","o":9.5,"h":9.5,"l":9.21,"c":9.21,"v":169200},{"d":"1980-09-17","o":9.21,"h":9.38,"l":9.12,"c":9.38,"v":211500},{"d":"1980-09-18","o":9.38,"h":9.46,"l":9.25,"c":9.29,"v":236700},{"d":"1980-09-19","o":9.29,"h":9.33,"l":9.12,"c":9.29,"v":104100},{"d":"1980-09-22","o":9.29,"h":9.29,"l":9.08,"c":9.29,"v":82500},{"d":"1980-09-23","o":9.21,"h":9.21,"l":8.79,"c":8.79,"v":175800},{"d":"1980-09-24","o":8.79,"h":8.79,"l":8.46,"c":8.62,"v":264900},{"d":"1980-09-25","o":8.62,"h":9.08,"l":8.62,"c":8.79,"v":304200},{"d":"1980-09-26","o":8.67,"h":8.67,"l":8.25,"c":8.5,"v":162600},{"d":"1980-09-29","o":8.33,"h":8.33,"l":7.92,"c":8.04,"v":132300},{"d":"1980-09-30","o":8.04,"h":8.54,"l":8.04,"c":8.46,"v":209700},{"d":"1980-10-01","o":8.46,"h":8.79,"l":8.42,"c":8.71,"v":211500},{"d":"1980-10-02","o":8.71,"h":8.92,"l":8.71,"c":8.92,"v":102900},{"d":"1980-10-03","o":8.92,"h":9.25,"l":8.88,"c":9.12,"v":129900},{"d":"1980-10-06","o":9.12,"h":9.5,"l":8.96,"c":9.42,"v":288900},{"d":"1980-10-07","o":9.42,"h":9.54,"l":9.21,"c":9.38,"v":227100},{"d":"1980-10-08","o":9.38,"h":9.58,"l":9.38,"c":9.46,"v":268800},{"d":"1980-10-09","o":9.42,"h":9.42,"l":9.29,"c":9.29,"v":77100},{"d":"1980-10-10","o":9.29,"h":9.29,"l":9.08,"c":9.17,"v":63900},{"d":"1980-10-13","o":9.17,"h":9.42,"l":9.08,"c":9.42,"v":119100},{"d":"1980-10-14","o":9.42,"h":9.58,"l":9.38,"c":9.54,"v":162900},{"d":"1980-10-15","o":9.54,"h":9.54,"l":9.33,"c":9.5,"v":125100},{"d":"1980-10-16","o":9.5,"h":9.54,"l":9.21,"c":9.21,"v":84900},{"d":"1980-10-17","o":9.21,"h":9.92,"l":9.04,"c":9.88,"v":233700},{"d":"1980-10-20","o":9.88,"h":9.96,"l":9.54,"c":9.62,"v":153300},{"d":"1980-10-21","o":9.62,"h":9.79,"l":9.33,"c":9.46,"v":130200},{"d":"1980-10-22","o":9.46,"h":9.79,"l":9.46,"c":9.67,"v":191400},{"d":"1980-10-23","o":9.67,"h":9.88,"l":9.5,"c":9.54,"v":190200},{"d":"1980-10-24","o":9.54,"h":9.54,"l":9.38,"c":9.5,"v":38700},{"d":"1980-10-27","o":9.5,"h":9.54,"l":9.33,"c":9.38,"v":45000},{"d":"1980-10-28","o":9.38,"h":9.42,"l":9,"c":9.04,"v":961500},{"d":"1980-10-29","o":9.04,"h":9.21,"l":9,"c":9.04,"v":91200},{"d":"1980-10-30","o":9,"h":9,"l":8.75,"c":8.79,"v":67800},{"d":"1980-10-31","o":8.79,"h":8.79,"l":8.58,"c":8.79,"v":81300},{"d":"1980-11-03","o":8.79,"h":8.83,"l":8.79,"c":8.79,"v":60300},{"d":"1980-11-05","o":8.92,"h":9.42,"l":8.92,"c":9,"v":357300},{"d":"1980-11-06","o":9,"h":9,"l":8.71,"c":8.71,"v":176100},{"d":"1980-11-07","o":8.71,"h":8.75,"l":8.62,"c":8.71,"v":54300},{"d":"1980-11-10","o":8.71,"h":8.83,"l":8.67,"c":8.71,"v":82800},{"d":"1980-11-11","o":8.75,"h":8.88,"l":8.75,"c":8.83,"v":138300},{"d":"1980-11-12","o":8.83,"h":9.29,"l":8.83,"c":9.29,"v":248100},{"d":"1980-11-13","o":9.29,"h":9.46,"l":9.21,"c":9.46,"v":186600},{"d":"1980-11-14","o":9.46,"h":9.54,"l":9.29,"c":9.46,"v":185400},{"d":"1980-11-17","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"1980-11-18","o":12.38,"h":13.42,"l":12.38,"c":13.25,"v":2051700},{"d":"1980-11-19","o":13.25,"h":13.83,"l":13.21,"c":13.29,"v":1048500},{"d":"1980-11-20","o":13.29,"h":15.79,"l":13.12,"c":15.62,"v":786600},{"d":"1980-11-21","o":15.42,"h":15.42,"l":14.71,"c":15,"v":860700},{"d":"1980-11-24","o":14.67,"h":14.67,"l":13.92,"c":14.08,"v":667800},{"d":"1980-11-25","o":14.08,"h":14.46,"l":13.5,"c":13.79,"v":400800},{"d":"1980-11-26","o":13.79,"h":14.04,"l":13.42,"c":13.62,"v":264000},{"d":"1980-11-28","o":13.71,"h":14.17,"l":13.71,"c":14.08,"v":95700},{"d":"1980-12-01","o":14.08,"h":14.17,"l":13.75,"c":13.75,"v":123000},{"d":"1980-12-02","o":13.46,"h":13.46,"l":12.83,"c":13.46,"v":273900},{"d":"1980-12-03","o":13.46,"h":13.71,"l":13.29,"c":13.58,"v":111300},{"d":"1980-12-04","o":13.58,"h":13.75,"l":13.42,"c":13.46,"v":110700},{"d":"1980-12-05","o":13.46,"h":13.67,"l":13.25,"c":13.25,"v":124500},{"d":"1980-12-08","o":13.12,"h":13.12,"l":12.5,"c":12.58,"v":148800},{"d":"1980-12-09","o":12.58,"h":12.79,"l":12.25,"c":12.75,"v":183900},{"d":"1980-12-10","o":12.75,"h":12.83,"l":12.04,"c":12.04,"v":154800},{"d":"1980-12-11","o":11.83,"h":11.83,"l":11.25,"c":11.62,"v":389700},{"d":"1980-12-12","o":11.62,"h":12.04,"l":11.62,"c":12,"v":202800},{"d":"1980-12-15","o":12,"h":12.21,"l":11.96,"c":12,"v":100800},{"d":"1980-12-16","o":12,"h":12.54,"l":11.96,"c":12.54,"v":93600},{"d":"1980-12-17","o":12.54,"h":13.25,"l":12.5,"c":13.17,"v":246600},{"d":"1980-12-18","o":13.17,"h":13.25,"l":12.5,"c":12.58,"v":124500},{"d":"1980-12-19","o":12.58,"h":12.83,"l":12.46,"c":12.75,"v":91200},{"d":"1980-12-22","o":12.92,"h":13.21,"l":12.92,"c":13.21,"v":577200},{"d":"1980-12-23","o":13.21,"h":13.21,"l":12.88,"c":12.92,"v":547200},{"d":"1980-12-24","o":12.92,"h":13,"l":12.71,"c":13,"v":94200},{"d":"1980-12-26","o":13,"h":13,"l":12.83,"c":12.96,"v":11100},{"d":"1980-12-29","o":12.96,"h":13,"l":12.75,"c":12.75,"v":45600},{"d":"1980-12-30","o":12.75,"h":12.75,"l":12.54,"c":12.75,"v":41700},{"d":"1980-12-31","o":12.75,"h":12.75,"l":12.5,"c":12.75,"v":83400},{"d":"1981-01-02","o":12.71,"h":12.71,"l":12.58,"c":12.67,"v":25200},{"d":"1981-01-05","o":12.67,"h":12.83,"l":12.67,"c":12.83,"v":54300},{"d":"1981-01-06","o":12.83,"h":12.83,"l":12.5,"c":12.58,"v":88500},{"d":"1981-01-07","o":12.17,"h":12.17,"l":11.83,"c":12,"v":375900},{"d":"1981-01-08","o":11.96,"h":11.96,"l":11.42,"c":11.83,"v":136800},{"d":"1981-01-09","o":11.83,"h":12.04,"l":11.71,"c":11.83,"v":93300},{"d":"1981-01-12","o":11.83,"h":11.88,"l":11.75,"c":11.83,"v":182100},{"d":"1981-01-13","o":11.83,"h":11.83,"l":11.58,"c":11.62,"v":125100},{"d":"1981-01-14","o":11.62,"h":11.62,"l":11.5,"c":11.54,"v":115200},{"d":"1981-01-15","o":11.62,"h":12.33,"l":11.62,"c":12.29,"v":141600},{"d":"1981-01-16","o":12.46,"h":13.17,"l":12.46,"c":13.08,"v":228600},{"d":"1981-01-19","o":13.08,"h":13.5,"l":12.92,"c":12.96,"v":290400},{"d":"1981-01-20","o":12.96,"h":12.96,"l":12.42,"c":12.42,"v":66000},{"d":"1981-01-21","o":12.42,"h":12.62,"l":12.33,"c":12.58,"v":68100},{"d":"1981-01-22","o":12.58,"h":12.71,"l":12.21,"c":12.5,"v":119100},{"d":"1981-01-23","o":12.5,"h":12.75,"l":12.33,"c":12.42,"v":145800},{"d":"1981-01-26","o":12.42,"h":12.58,"l":12.17,"c":12.25,"v":59400},{"d":"1981-01-27","o":12.25,"h":12.33,"l":12.08,"c":12.17,"v":63000},{"d":"1981-01-28","o":12.17,"h":12.29,"l":11.83,"c":11.88,"v":92400},{"d":"1981-01-29","o":11.88,"h":12.29,"l":11.83,"c":12.25,"v":77700},{"d":"1981-01-30","o":12.25,"h":12.46,"l":12.04,"c":12.33,"v":83100},{"d":"1981-02-02","o":12.29,"h":12.29,"l":11.83,"c":11.83,"v":82200},{"d":"1981-02-03","o":11.83,"h":11.92,"l":11.58,"c":11.79,"v":133200},{"d":"1981-02-04","o":11.83,"h":12.08,"l":11.83,"c":12.08,"v":118800},{"d":"1981-02-05","o":12.12,"h":13,"l":12.12,"c":12.96,"v":150600},{"d":"1981-02-06","o":12.96,"h":13.38,"l":12.67,"c":13.08,"v":196200},{"d":"1981-02-09","o":13.08,"h":13.25,"l":12.75,"c":12.83,"v":73800},{"d":"1981-02-10","o":12.83,"h":12.83,"l":12.54,"c":12.58,"v":41700},{"d":"1981-02-11","o":12.58,"h":12.88,"l":12.5,"c":12.88,"v":41100},{"d":"1981-02-12","o":12.71,"h":12.71,"l":12.58,"c":12.62,"v":44100},{"d":"1981-02-13","o":12.62,"h":12.62,"l":12.5,"c":12.58,"v":36000},{"d":"1981-02-17","o":12.58,"h":12.58,"l":12.42,"c":12.42,"v":83100},{"d":"1981-02-18","o":12.42,"h":12.5,"l":12.04,"c":12.29,"v":109800},{"d":"1981-02-19","o":12.29,"h":12.29,"l":11.83,"c":11.83,"v":42300},{"d":"1981-02-20","o":11.83,"h":12.08,"l":11.79,"c":12.08,"v":64500},{"d":"1981-02-23","o":12.08,"h":12.67,"l":12,"c":12.67,"v":60000},{"d":"1981-02-24","o":12.88,"h":13.29,"l":12.88,"c":13.25,"v":310200},{"d":"1981-02-25","o":13.38,"h":13.92,"l":13.38,"c":13.88,"v":342600},{"d":"1981-02-26","o":14.04,"h":14.33,"l":14.04,"c":14.33,"v":381000},{"d":"1981-02-27","o":14.33,"h":14.54,"l":14.33,"c":14.33,"v":153300},{"d":"1981-03-02","o":14.33,"h":14.33,"l":14.12,"c":14.17,"v":108900},{"d":"1981-03-03","o":14.17,"h":14.29,"l":13.92,"c":14,"v":95100},{"d":"1981-03-04","o":14,"h":14.71,"l":13.92,"c":14.67,"v":202500},{"d":"1981-03-05","o":14.75,"h":15.62,"l":14.75,"c":15.62,"v":301800},{"d":"1981-03-06","o":15.62,"h":16.04,"l":15,"c":15.83,"v":352200},{"d":"1981-03-09","o":15.83,"h":16.29,"l":15.75,"c":15.83,"v":198600},{"d":"1981-03-10","o":15.83,"h":15.92,"l":15.17,"c":15.33,"v":391500},{"d":"1981-03-11","o":15.25,"h":15.25,"l":14.67,"c":14.67,"v":572400},{"d":"1981-03-12","o":14.79,"h":15.33,"l":14.79,"c":15.29,"v":250800},{"d":"1981-03-13","o":15.29,"h":15.42,"l":15.21,"c":15.25,"v":161100},{"d":"1981-03-16","o":15.25,"h":15.25,"l":14.92,"c":15.17,"v":82200},{"d":"1981-03-17","o":15.17,"h":15.54,"l":15.17,"c":15.38,"v":192600},{"d":"1981-03-18","o":15.33,"h":15.33,"l":15.17,"c":15.21,"v":73500},{"d":"1981-03-19","o":15.21,"h":15.38,"l":15.12,"c":15.17,"v":67800},{"d":"1981-03-20","o":15.21,"h":15.54,"l":15.21,"c":15.5,"v":81600},{"d":"1981-03-23","o":15.5,"h":15.83,"l":15.5,"c":15.5,"v":151500},{"d":"1981-03-24","o":15.5,"h":15.75,"l":15.42,"c":15.42,"v":421200},{"d":"1981-03-25","o":15.42,"h":15.58,"l":15.29,"c":15.58,"v":112800},{"d":"1981-03-26","o":15.58,"h":15.88,"l":15.54,"c":15.75,"v":274800},{"d":"1981-03-27","o":15.75,"h":16.21,"l":15.67,"c":15.96,"v":193500},{"d":"1981-03-30","o":15.96,"h":16.29,"l":15.83,"c":15.88,"v":71100},{"d":"1981-03-31","o":15.88,"h":16.25,"l":15.83,"c":15.88,"v":43500},{"d":"1981-04-01","o":15.88,"h":16,"l":15.71,"c":15.71,"v":108000},{"d":"1981-04-02","o":15.71,"h":15.83,"l":15.71,"c":15.79,"v":114000},{"d":"1981-04-03","o":15.79,"h":15.96,"l":15.58,"c":15.67,"v":101100},{"d":"1981-04-06","o":15.58,"h":15.58,"l":14.92,"c":15.33,"v":105000},{"d":"1981-04-07","o":15.33,"h":15.5,"l":15.17,"c":15.17,"v":90600},{"d":"1981-04-08","o":15.17,"h":16.17,"l":15.17,"c":16.17,"v":386700},{"d":"1981-04-09","o":16.17,"h":16.25,"l":15.75,"c":15.92,"v":200700},{"d":"1981-04-10","o":15.92,"h":16.08,"l":15.75,"c":15.92,"v":56400},{"d":"1981-04-13","o":15.83,"h":15.83,"l":15.08,"c":15.08,"v":72900},{"d":"1981-04-14","o":15.08,"h":15.5,"l":15.08,"c":15.33,"v":94500},{"d":"1981-04-15","o":15.33,"h":15.75,"l":15.08,"c":15.75,"v":105600},{"d":"1981-04-16","o":15.75,"h":15.88,"l":15.29,"c":15.29,"v":234600},{"d":"1981-04-20","o":15.25,"h":15.25,"l":14.83,"c":14.88,"v":124500},{"d":"1981-04-21","o":14.88,"h":15.21,"l":14.67,"c":14.67,"v":131100},{"d":"1981-04-22","o":14.67,"h":14.88,"l":14.33,"c":14.54,"v":101700},{"d":"1981-04-23","o":14.54,"h":14.96,"l":13.83,"c":14.04,"v":117300},{"d":"1981-04-24","o":14.04,"h":14.29,"l":13.96,"c":14.29,"v":166200},{"d":"1981-04-27","o":14.29,"h":14.38,"l":14.04,"c":14.04,"v":121200},{"d":"1981-04-28","o":14.04,"h":14.54,"l":14.04,"c":14.5,"v":222600},{"d":"1981-04-29","o":14.58,"h":14.79,"l":14.58,"c":14.67,"v":120300},{"d":"1981-04-30","o":14.67,"h":14.67,"l":14.46,"c":14.67,"v":166200},{"d":"1981-05-01","o":14.67,"h":14.79,"l":14.54,"c":14.67,"v":76500},{"d":"1981-05-04","o":14.67,"h":14.67,"l":14.08,"c":14.17,"v":164100},{"d":"1981-05-05","o":14.17,"h":14.25,"l":14.04,"c":14.04,"v":94200},{"d":"1981-05-06","o":14.04,"h":14.5,"l":14.04,"c":14.5,"v":82800},{"d":"1981-05-07","o":14.5,"h":14.54,"l":14.38,"c":14.5,"v":100800},{"d":"1981-05-08","o":14.5,"h":14.67,"l":14.12,"c":14.33,"v":145200},{"d":"1981-05-11","o":14.33,"h":14.33,"l":14.12,"c":14.17,"v":72600},{"d":"1981-05-12","o":14.17,"h":14.25,"l":14.12,"c":14.25,"v":101100},{"d":"1981-05-13","o":14.25,"h":14.33,"l":14.21,"c":14.21,"v":84000},{"d":"1981-05-14","o":14.21,"h":14.25,"l":14.08,"c":14.08,"v":35100},{"d":"1981-05-15","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":92700},{"d":"1981-05-18","o":14.12,"h":14.42,"l":14.12,"c":14.33,"v":123300},{"d":"1981-05-19","o":14.33,"h":14.42,"l":14.08,"c":14.25,"v":120000},{"d":"1981-05-20","o":14.38,"h":14.79,"l":14.38,"c":14.54,"v":103800},{"d":"1981-05-21","o":14.62,"h":14.79,"l":14.62,"c":14.79,"v":98100},{"d":"1981-05-22","o":14.79,"h":15.29,"l":14.71,"c":15.08,"v":72600},{"d":"1981-05-26","o":15.17,"h":15.38,"l":15.17,"c":15.38,"v":161700},{"d":"1981-05-27","o":15.38,"h":15.46,"l":15.25,"c":15.46,"v":104400},{"d":"1981-05-28","o":15.46,"h":15.58,"l":15.33,"c":15.42,"v":128400},{"d":"1981-05-29","o":15.42,"h":15.5,"l":15.33,"c":15.33,"v":67800},{"d":"1981-06-01","o":15.33,"h":15.5,"l":15.17,"c":15.17,"v":104700},{"d":"1981-06-02","o":15.17,"h":15.29,"l":15,"c":15,"v":83100},{"d":"1981-06-03","o":14.92,"h":14.92,"l":14.42,"c":14.58,"v":125700},{"d":"1981-06-04","o":14.58,"h":14.58,"l":14.38,"c":14.38,"v":44400},{"d":"1981-06-05","o":14.42,"h":14.62,"l":14.42,"c":14.54,"v":161700},{"d":"1981-06-08","o":14.54,"h":14.88,"l":14.5,"c":14.71,"v":48300},{"d":"1981-06-09","o":14.71,"h":14.71,"l":14.17,"c":14.21,"v":202500},{"d":"1981-06-10","o":14.21,"h":14.46,"l":14.21,"c":14.46,"v":77700},{"d":"1981-06-11","o":14.46,"h":14.46,"l":14.33,"c":14.38,"v":61500},{"d":"1981-06-12","o":14.38,"h":14.46,"l":14.29,"c":14.33,"v":47700},{"d":"1981-06-15","o":14.33,"h":14.46,"l":14.12,"c":14.17,"v":111000},{"d":"1981-06-16","o":14.12,"h":14.12,"l":13.83,"c":13.83,"v":91500},{"d":"1981-06-17","o":13.83,"h":13.88,"l":13.33,"c":13.5,"v":169500},{"d":"1981-06-18","o":13.5,"h":13.5,"l":13.17,"c":13.21,"v":118200},{"d":"1981-06-19","o":13.21,"h":13.54,"l":13.17,"c":13.54,"v":381000},{"d":"1981-06-22","o":13.54,"h":13.58,"l":13.17,"c":13.38,"v":48600},{"d":"1981-06-23","o":13.38,"h":13.38,"l":12.88,"c":13.12,"v":83100},{"d":"1981-06-24","o":13.12,"h":13.12,"l":12.71,"c":12.79,"v":144900},{"d":"1981-06-25","o":12.79,"h":12.92,"l":12.54,"c":12.83,"v":993300},{"d":"1981-06-26","o":12.83,"h":12.92,"l":12.54,"c":12.67,"v":138000},{"d":"1981-06-29","o":12.62,"h":12.62,"l":12.08,"c":12.46,"v":1242900},{"d":"1981-06-30","o":12.54,"h":12.88,"l":12.54,"c":12.79,"v":146400},{"d":"1981-07-01","o":12.83,"h":13.46,"l":12.83,"c":13.25,"v":166500},{"d":"1981-07-02","o":13.25,"h":13.38,"l":13.17,"c":13.25,"v":68700},{"d":"1981-07-06","o":13.25,"h":13.25,"l":12.5,"c":12.88,"v":78300},{"d":"1981-07-07","o":12.88,"h":13.17,"l":12.67,"c":13,"v":80700},{"d":"1981-07-08","o":13,"h":13.08,"l":12.83,"c":12.88,"v":38100},{"d":"1981-07-09","o":13,"h":13.67,"l":13,"c":13.67,"v":109200},{"d":"1981-07-10","o":13.83,"h":14,"l":13.83,"c":14,"v":114600},{"d":"1981-07-13","o":14,"h":14.58,"l":14,"c":14.12,"v":146700},{"d":"1981-07-14","o":14.12,"h":14.12,"l":13.83,"c":13.88,"v":93600},{"d":"1981-07-15","o":13.88,"h":14.17,"l":13.75,"c":14.17,"v":67800},{"d":"1981-07-16","o":14.54,"h":14.92,"l":14.54,"c":14.92,"v":211200},{"d":"1981-07-17","o":15.25,"h":15.75,"l":15.25,"c":15.67,"v":387900},{"d":"1981-07-20","o":15.33,"h":15.33,"l":15.08,"c":15.21,"v":83700},{"d":"1981-07-21","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":0},{"d":"1981-07-22","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":0},{"d":"1981-07-23","o":14.62,"h":14.62,"l":14.04,"c":14.38,"v":318300},{"d":"1981-07-24","o":14.38,"h":14.54,"l":14.21,"c":14.46,"v":177600},{"d":"1981-07-27","o":14.46,"h":14.58,"l":14.33,"c":14.38,"v":127200},{"d":"1981-07-28","o":14.25,"h":14.25,"l":14.04,"c":14.08,"v":142200},{"d":"1981-07-29","o":14,"h":14,"l":13.71,"c":13.75,"v":88200},{"d":"1981-07-30","o":13.75,"h":14.04,"l":13.71,"c":14.04,"v":210300},{"d":"1981-07-31","o":14.04,"h":14.17,"l":14,"c":14.12,"v":92100},{"d":"1981-08-03","o":14.12,"h":14.12,"l":13.92,"c":14,"v":35400},{"d":"1981-08-04","o":14,"h":14.04,"l":13.67,"c":13.79,"v":799500},{"d":"1981-08-05","o":13.83,"h":14.17,"l":13.83,"c":14.04,"v":366300},{"d":"1981-08-06","o":14.04,"h":14.12,"l":13.79,"c":13.88,"v":140100},{"d":"1981-08-07","o":13.83,"h":13.83,"l":13.33,"c":13.33,"v":559500},{"d":"1981-08-10","o":13.38,"h":13.67,"l":13.38,"c":13.5,"v":54300},{"d":"1981-08-11","o":13.58,"h":13.75,"l":13.58,"c":13.67,"v":108300},{"d":"1981-08-12","o":13.67,"h":13.75,"l":13.58,"c":13.67,"v":123300},{"d":"1981-08-13","o":13.67,"h":13.71,"l":13.54,"c":13.62,"v":79200},{"d":"1981-08-14","o":13.62,"h":13.67,"l":13.5,"c":13.54,"v":183300},{"d":"1981-08-17","o":13.54,"h":13.62,"l":13.33,"c":13.38,"v":119100},{"d":"1981-08-18","o":13.38,"h":13.38,"l":13.21,"c":13.25,"v":95400},{"d":"1981-08-19","o":13.25,"h":13.33,"l":13.25,"c":13.29,"v":59700},{"d":"1981-08-20","o":13.29,"h":13.29,"l":13.04,"c":13.17,"v":170700},{"d":"1981-08-21","o":13.17,"h":13.25,"l":13.12,"c":13.21,"v":43500},{"d":"1981-08-24","o":13.21,"h":13.25,"l":12.71,"c":12.75,"v":249600},{"d":"1981-08-25","o":12.58,"h":12.58,"l":12.17,"c":12.25,"v":202500},{"d":"1981-08-26","o":12.25,"h":12.5,"l":12.17,"c":12.42,"v":859200},{"d":"1981-08-27","o":12.42,"h":12.58,"l":12.25,"c":12.58,"v":152700},{"d":"1981-08-28","o":12.58,"h":12.83,"l":12.42,"c":12.75,"v":194700},{"d":"1981-08-31","o":12.67,"h":12.67,"l":12.17,"c":12.25,"v":224700},{"d":"1981-09-01","o":12.17,"h":12.17,"l":12,"c":12,"v":218400},{"d":"1981-09-02","o":12.04,"h":12.25,"l":12.04,"c":12.17,"v":237600},{"d":"1981-09-03","o":12.17,"h":12.5,"l":11.92,"c":12.17,"v":267600},{"d":"1981-09-04","o":12.17,"h":12.25,"l":12,"c":12.25,"v":132300},{"d":"1981-09-08","o":12.25,"h":12.25,"l":11.71,"c":11.71,"v":123900},{"d":"1981-09-09","o":11.83,"h":12.08,"l":11.83,"c":11.96,"v":134100},{"d":"1981-09-10","o":12.08,"h":12.62,"l":12.08,"c":12.5,"v":171000},{"d":"1981-09-11","o":12.5,"h":12.62,"l":12.33,"c":12.54,"v":105600},{"d":"1981-09-14","o":12.5,"h":12.5,"l":12.29,"c":12.33,"v":79500},{"d":"1981-09-15","o":12.33,"h":12.54,"l":12.33,"c":12.33,"v":97800},{"d":"1981-09-16","o":12.33,"h":12.33,"l":12.21,"c":12.29,"v":82200},{"d":"1981-09-17","o":12.29,"h":12.29,"l":12,"c":12,"v":148800},{"d":"1981-09-18","o":12,"h":12.08,"l":11.71,"c":12.08,"v":193800},{"d":"1981-09-21","o":12.08,"h":12.25,"l":11.92,"c":12.04,"v":147600},{"d":"1981-09-22","o":12.04,"h":12.08,"l":11.75,"c":11.79,"v":257100},{"d":"1981-09-23","o":11.71,"h":11.71,"l":11.25,"c":11.42,"v":368100},{"d":"1981-09-24","o":11.42,"h":11.46,"l":11.08,"c":11.12,"v":270600},{"d":"1981-09-25","o":11.12,"h":11.42,"l":11,"c":11.33,"v":349500},{"d":"1981-09-28","o":11.33,"h":11.67,"l":10.88,"c":11.58,"v":327000},{"d":"1981-09-29","o":11.58,"h":11.88,"l":11.42,"c":11.67,"v":334500},{"d":"1981-09-30","o":11.92,"h":12.92,"l":11.92,"c":12.88,"v":258000},{"d":"1981-10-01","o":12.83,"h":12.83,"l":12.5,"c":12.62,"v":326100},{"d":"1981-10-02","o":12.62,"h":12.83,"l":12.42,"c":12.71,"v":194700},{"d":"1981-10-05","o":12.71,"h":13,"l":12.62,"c":12.83,"v":177000},{"d":"1981-10-06","o":12.75,"h":12.75,"l":12.54,"c":12.62,"v":343800},{"d":"1981-10-07","o":12.67,"h":13.5,"l":12.67,"c":13.42,"v":216900},{"d":"1981-10-08","o":13.42,"h":13.5,"l":13.33,"c":13.5,"v":265800},{"d":"1981-10-09","o":13.5,"h":13.75,"l":12.67,"c":12.83,"v":314100},{"d":"1981-10-12","o":12.79,"h":12.79,"l":12.54,"c":12.54,"v":60000},{"d":"1981-10-13","o":12.54,"h":12.54,"l":11.79,"c":12.29,"v":247200},{"d":"1981-10-14","o":12.38,"h":13,"l":12.38,"c":12.62,"v":482400},{"d":"1981-10-15","o":12.62,"h":13,"l":12.58,"c":13,"v":210300},{"d":"1981-10-16","o":13,"h":13.17,"l":12.83,"c":12.96,"v":180900},{"d":"1981-10-19","o":13.21,"h":13.62,"l":13.21,"c":13.62,"v":522600},{"d":"1981-10-20","o":13.83,"h":14.67,"l":13.83,"c":14.67,"v":893100},{"d":"1981-10-21","o":14.79,"h":16,"l":14.79,"c":15.33,"v":2999100},{"d":"1981-10-22","o":14.71,"h":14.71,"l":13.75,"c":13.83,"v":2180100},{"d":"1981-10-23","o":13.83,"h":13.83,"l":12.79,"c":13.42,"v":1859100},{"d":"1981-10-26","o":13.42,"h":13.42,"l":13.17,"c":13.21,"v":325500},{"d":"1981-10-27","o":13.21,"h":14.12,"l":13,"c":13.92,"v":596100},{"d":"1981-10-28","o":13.71,"h":13.71,"l":13,"c":13.04,"v":422700},{"d":"1981-10-29","o":13,"h":13,"l":12.42,"c":12.67,"v":313800},{"d":"1981-10-30","o":12.75,"h":13.42,"l":12.75,"c":13.21,"v":537300},{"d":"1981-11-02","o":13.21,"h":13.58,"l":13.08,"c":13.08,"v":284100},{"d":"1981-11-03","o":13.08,"h":13.46,"l":13,"c":13.38,"v":294000},{"d":"1981-11-04","o":13.38,"h":13.5,"l":13.17,"c":13.33,"v":227700},{"d":"1981-11-05","o":13.42,"h":14.08,"l":13.42,"c":14.04,"v":649800},{"d":"1981-11-06","o":14.04,"h":14.33,"l":13.54,"c":14.17,"v":959100},{"d":"1981-11-09","o":14.17,"h":14.96,"l":14.12,"c":14.75,"v":523200},{"d":"1981-11-10","o":14.75,"h":14.96,"l":14.21,"c":14.42,"v":462300},{"d":"1981-11-11","o":14.42,"h":14.67,"l":14.08,"c":14.67,"v":431700},{"d":"1981-11-12","o":14.67,"h":14.83,"l":14.33,"c":14.46,"v":585900},{"d":"1981-11-13","o":14.33,"h":14.33,"l":13.96,"c":14.04,"v":128700},{"d":"1981-11-16","o":14.71,"h":15.17,"l":14.71,"c":15,"v":1460100},{"d":"1981-11-17","o":14.88,"h":14.88,"l":14.71,"c":14.71,"v":371400},{"d":"1981-11-18","o":14.71,"h":14.83,"l":14.42,"c":14.67,"v":542700},{"d":"1981-11-19","o":14.67,"h":15.04,"l":14.42,"c":15.04,"v":779400},{"d":"1981-11-20","o":14.88,"h":14.88,"l":14.46,"c":14.67,"v":234900},{"d":"1981-11-23","o":14.58,"h":14.58,"l":14.33,"c":14.33,"v":65400},{"d":"1981-11-24","o":14.33,"h":14.79,"l":14.21,"c":14.5,"v":557400},{"d":"1981-11-25","o":14.5,"h":14.75,"l":14.17,"c":14.33,"v":435300},{"d":"1981-11-27","o":14.25,"h":14.25,"l":13.92,"c":14.17,"v":333300},{"d":"1981-11-30","o":14.17,"h":14.46,"l":14.08,"c":14.46,"v":198000},{"d":"1981-12-01","o":14.42,"h":14.42,"l":14.12,"c":14.21,"v":53100},{"d":"1981-12-02","o":14.21,"h":14.33,"l":13.92,"c":14.33,"v":171900},{"d":"1981-12-03","o":14.12,"h":14.12,"l":13.83,"c":14.04,"v":162900},{"d":"1981-12-04","o":14.04,"h":14.21,"l":13.92,"c":14,"v":114000},{"d":"1981-12-07","o":14,"h":14.08,"l":13.92,"c":14.08,"v":42900},{"d":"1981-12-08","o":14.08,"h":14.17,"l":14,"c":14.04,"v":127200},{"d":"1981-12-09","o":14.04,"h":14.12,"l":13.79,"c":14.04,"v":39600},{"d":"1981-12-10","o":14.04,"h":14.42,"l":13.96,"c":14.38,"v":155400},{"d":"1981-12-11","o":14.33,"h":14.33,"l":14.08,"c":14.17,"v":58800},{"d":"1981-12-14","o":14,"h":14,"l":13.79,"c":13.79,"v":133500},{"d":"1981-12-15","o":13.79,"h":13.83,"l":13.42,"c":13.71,"v":172500},{"d":"1981-12-16","o":13.71,"h":13.96,"l":13.5,"c":13.58,"v":213600},{"d":"1981-12-17","o":13.58,"h":13.92,"l":13.58,"c":13.88,"v":239400},{"d":"1981-12-18","o":13.88,"h":14.12,"l":13.67,"c":13.88,"v":157500},{"d":"1981-12-21","o":13.88,"h":13.88,"l":13.67,"c":13.79,"v":37800},{"d":"1981-12-22","o":13.79,"h":13.83,"l":13.5,"c":13.71,"v":80400},{"d":"1981-12-23","o":13.71,"h":13.75,"l":13.5,"c":13.75,"v":72300},{"d":"1981-12-24","o":13.75,"h":13.75,"l":13.67,"c":13.75,"v":24000},{"d":"1981-12-28","o":13.75,"h":13.83,"l":13.5,"c":13.5,"v":72900},{"d":"1981-12-29","o":13.5,"h":13.62,"l":13.33,"c":13.33,"v":74400},{"d":"1981-12-30","o":13.33,"h":13.5,"l":13.25,"c":13.38,"v":50100},{"d":"1981-12-31","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":139500},{"d":"1982-01-04","o":13.75,"h":13.79,"l":13.5,"c":13.67,"v":118500},{"d":"1982-01-05","o":13.67,"h":13.71,"l":13.12,"c":13.33,"v":60000},{"d":"1982-01-06","o":13.29,"h":13.29,"l":12.92,"c":13.12,"v":118500},{"d":"1982-01-07","o":13.12,"h":13.29,"l":13,"c":13,"v":56100},{"d":"1982-01-08","o":13,"h":13.04,"l":12.92,"c":13.04,"v":93900},{"d":"1982-01-11","o":13,"h":13,"l":12.5,"c":12.79,"v":108300},{"d":"1982-01-12","o":12.79,"h":12.88,"l":12.33,"c":12.83,"v":145200},{"d":"1982-01-13","o":12.75,"h":12.75,"l":12.42,"c":12.54,"v":69000},{"d":"1982-01-14","o":12.54,"h":12.75,"l":12.25,"c":12.71,"v":149100},{"d":"1982-01-15","o":12.71,"h":12.96,"l":12.5,"c":12.71,"v":123900},{"d":"1982-01-18","o":12.67,"h":12.67,"l":12.42,"c":12.67,"v":55800},{"d":"1982-01-19","o":12.58,"h":12.58,"l":12.33,"c":12.33,"v":104400},{"d":"1982-01-20","o":12.33,"h":12.54,"l":12.33,"c":12.54,"v":87300},{"d":"1982-01-21","o":12.54,"h":13.17,"l":12.54,"c":12.67,"v":195600},{"d":"1982-01-22","o":12.67,"h":12.79,"l":12.5,"c":12.54,"v":251100},{"d":"1982-01-25","o":8.08,"h":8.08,"l":7.83,"c":8.04,"v":279300},{"d":"1982-01-26","o":8.04,"h":8.12,"l":7.83,"c":8.04,"v":228600},{"d":"1982-01-27","o":8.04,"h":8.33,"l":7.96,"c":8.25,"v":199200},{"d":"1982-01-28","o":8.25,"h":8.46,"l":8.12,"c":8.42,"v":456000},{"d":"1982-01-29","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":189300},{"d":"1982-02-01","o":8.62,"h":8.62,"l":8.33,"c":8.38,"v":126000},{"d":"1982-02-02","o":8.38,"h":8.5,"l":8.17,"c":8.33,"v":264000},{"d":"1982-02-03","o":8.33,"h":8.33,"l":8.17,"c":8.33,"v":62400},{"d":"1982-02-04","o":8.29,"h":8.29,"l":8,"c":8.17,"v":109200},{"d":"1982-02-05","o":8.17,"h":8.25,"l":8.12,"c":8.21,"v":82500},{"d":"1982-02-08","o":8.08,"h":8.08,"l":7.54,"c":7.75,"v":180300},{"d":"1982-02-09","o":7.71,"h":7.71,"l":7.42,"c":7.5,"v":322500},{"d":"1982-02-10","o":7.5,"h":7.75,"l":7.5,"c":7.67,"v":90900},{"d":"1982-02-11","o":7.67,"h":7.67,"l":7.42,"c":7.67,"v":222600},{"d":"1982-02-12","o":7.67,"h":7.67,"l":7.5,"c":7.67,"v":39300},{"d":"1982-02-16","o":7.67,"h":8.04,"l":7.46,"c":8,"v":154200},{"d":"1982-02-17","o":7.96,"h":7.96,"l":7.67,"c":7.79,"v":67200},{"d":"1982-02-18","o":7.79,"h":7.83,"l":7.5,"c":7.79,"v":65100},{"d":"1982-02-19","o":7.79,"h":7.83,"l":7.62,"c":7.71,"v":41100},{"d":"1982-02-22","o":7.71,"h":7.92,"l":7.33,"c":7.38,"v":227400},{"d":"1982-02-23","o":7.38,"h":7.38,"l":6.71,"c":7.38,"v":186300},{"d":"1982-02-24","o":7.38,"h":7.67,"l":7.29,"c":7.67,"v":493200},{"d":"1982-02-25","o":7.67,"h":7.71,"l":7.46,"c":7.58,"v":385200},{"d":"1982-02-26","o":7.62,"h":7.75,"l":7.62,"c":7.71,"v":282000},{"d":"1982-03-01","o":7.71,"h":7.88,"l":7.71,"c":7.83,"v":292500},{"d":"1982-03-02","o":7.88,"h":8.12,"l":7.88,"c":8,"v":1386600},{"d":"1982-03-03","o":7.75,"h":7.75,"l":7.54,"c":7.62,"v":221100},{"d":"1982-03-04","o":7.62,"h":7.67,"l":7.5,"c":7.62,"v":583200},{"d":"1982-03-05","o":7.62,"h":7.71,"l":7.54,"c":7.67,"v":502500},{"d":"1982-03-08","o":7.67,"h":7.75,"l":7.38,"c":7.38,"v":510900},{"d":"1982-03-09","o":7.38,"h":7.38,"l":7.04,"c":7.29,"v":221700},{"d":"1982-03-10","o":7.29,"h":7.71,"l":7.04,"c":7.67,"v":648300},{"d":"1982-03-11","o":7.67,"h":7.67,"l":7.33,"c":7.46,"v":475500},{"d":"1982-03-12","o":7.46,"h":7.58,"l":7.33,"c":7.5,"v":337200},{"d":"1982-03-15","o":7.5,"h":7.5,"l":7.29,"c":7.42,"v":491100},{"d":"1982-03-16","o":7.42,"h":7.5,"l":7.33,"c":7.38,"v":98400},{"d":"1982-03-17","o":7.33,"h":7.33,"l":7.25,"c":7.33,"v":101100},{"d":"1982-03-18","o":7.33,"h":7.62,"l":7.33,"c":7.58,"v":316500},{"d":"1982-03-19","o":7.58,"h":7.71,"l":7.54,"c":7.67,"v":293700},{"d":"1982-03-22","o":7.75,"h":8,"l":7.75,"c":7.96,"v":347100},{"d":"1982-03-23","o":8.12,"h":8.71,"l":8.12,"c":8.67,"v":1011300},{"d":"1982-03-24","o":8.75,"h":9.04,"l":8.75,"c":8.88,"v":908100},{"d":"1982-03-25","o":8.88,"h":9,"l":8.58,"c":9,"v":978900},{"d":"1982-03-26","o":9,"h":9.21,"l":8.88,"c":9.21,"v":1111200},{"d":"1982-03-29","o":9.21,"h":9.38,"l":9,"c":9.38,"v":817200},{"d":"1982-03-30","o":9.38,"h":9.42,"l":9.04,"c":9.25,"v":1339200},{"d":"1982-03-31","o":9.25,"h":9.58,"l":9.17,"c":9.38,"v":1161000},{"d":"1982-04-01","o":9.42,"h":9.79,"l":9.42,"c":9.71,"v":1354200},{"d":"1982-04-02","o":9.71,"h":9.71,"l":9.5,"c":9.62,"v":219900},{"d":"1982-04-05","o":9.58,"h":9.58,"l":9.25,"c":9.33,"v":239700},{"d":"1982-04-06","o":9.12,"h":9.12,"l":8.58,"c":9.08,"v":588600},{"d":"1982-04-07","o":9.08,"h":9.25,"l":8.75,"c":8.75,"v":367800},{"d":"1982-04-08","o":8.75,"h":8.83,"l":8.54,"c":8.79,"v":216900},{"d":"1982-04-12","o":8.79,"h":9.21,"l":8.67,"c":9.17,"v":228600},{"d":"1982-04-13","o":9.17,"h":9.46,"l":8.92,"c":9.25,"v":850800},{"d":"1982-04-14","o":9.25,"h":9.38,"l":9.17,"c":9.25,"v":256200},{"d":"1982-04-15","o":9.25,"h":9.5,"l":9.17,"c":9.42,"v":259200},{"d":"1982-04-16","o":9.38,"h":9.38,"l":8.96,"c":9.04,"v":312000},{"d":"1982-04-19","o":9,"h":9,"l":8.67,"c":8.67,"v":204600},{"d":"1982-04-20","o":8.62,"h":8.62,"l":8.42,"c":8.5,"v":351300},{"d":"1982-04-21","o":8.5,"h":8.88,"l":8.5,"c":8.79,"v":360600},{"d":"1982-04-22","o":8.88,"h":9.46,"l":8.88,"c":9.42,"v":1028700},{"d":"1982-04-23","o":9.42,"h":10,"l":9.33,"c":9.88,"v":1239900},{"d":"1982-04-26","o":9.88,"h":9.88,"l":9.5,"c":9.67,"v":1223400},{"d":"1982-04-27","o":9.67,"h":9.67,"l":9.21,"c":9.42,"v":153300},{"d":"1982-04-28","o":9.42,"h":9.46,"l":9.21,"c":9.29,"v":107100},{"d":"1982-04-29","o":9.29,"h":9.83,"l":9.21,"c":9.67,"v":1291500},{"d":"1982-04-30","o":9.67,"h":9.96,"l":9.58,"c":9.88,"v":580500},{"d":"1982-05-03","o":9.88,"h":9.88,"l":9.62,"c":9.83,"v":288600},{"d":"1982-05-04","o":9.83,"h":10.17,"l":9.75,"c":9.79,"v":591000},{"d":"1982-05-05","o":9.79,"h":10.08,"l":9.67,"c":9.79,"v":788700},{"d":"1982-05-06","o":9.79,"h":9.88,"l":9.38,"c":9.46,"v":327600},{"d":"1982-05-07","o":9.46,"h":9.79,"l":9.42,"c":9.75,"v":237000},{"d":"1982-05-10","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":270000},{"d":"1982-05-11","o":9.5,"h":9.75,"l":9.38,"c":9.58,"v":171300},{"d":"1982-05-12","o":9.62,"h":9.83,"l":9.62,"c":9.83,"v":479100},{"d":"1982-05-13","o":9.83,"h":10.12,"l":9.58,"c":9.71,"v":590700},{"d":"1982-05-14","o":9.71,"h":9.71,"l":9.54,"c":9.62,"v":339900},{"d":"1982-05-17","o":9.62,"h":9.62,"l":9.42,"c":9.5,"v":135000},{"d":"1982-05-18","o":9.5,"h":9.58,"l":9.42,"c":9.5,"v":93600},{"d":"1982-05-19","o":9.42,"h":9.42,"l":9.08,"c":9.17,"v":123000},{"d":"1982-05-20","o":9.17,"h":9.21,"l":8.79,"c":8.88,"v":252300},{"d":"1982-05-21","o":8.79,"h":8.79,"l":8.5,"c":8.79,"v":275700},{"d":"1982-05-24","o":8.79,"h":8.83,"l":8.58,"c":8.79,"v":147300},{"d":"1982-05-25","o":8.79,"h":8.96,"l":8.75,"c":8.79,"v":600600},{"d":"1982-05-26","o":8.79,"h":8.83,"l":8.58,"c":8.79,"v":162600},{"d":"1982-05-27","o":8.75,"h":8.75,"l":8.62,"c":8.67,"v":245700},{"d":"1982-05-28","o":8.67,"h":8.75,"l":8.58,"c":8.58,"v":495300},{"d":"1982-06-01","o":8.58,"h":8.71,"l":8.58,"c":8.71,"v":396900},{"d":"1982-06-02","o":8.71,"h":8.92,"l":8.62,"c":8.92,"v":432300},{"d":"1982-06-03","o":8.92,"h":9.08,"l":8.88,"c":9.08,"v":351900},{"d":"1982-06-04","o":9.08,"h":9.08,"l":8.79,"c":8.79,"v":274500},{"d":"1982-06-07","o":8.79,"h":8.79,"l":8.42,"c":8.79,"v":244800},{"d":"1982-06-08","o":8.79,"h":9,"l":8.67,"c":9,"v":618000},{"d":"1982-06-09","o":9,"h":9,"l":8.79,"c":8.88,"v":145800},{"d":"1982-06-10","o":8.83,"h":8.83,"l":8.71,"c":8.71,"v":240300},{"d":"1982-06-11","o":8.79,"h":8.96,"l":8.79,"c":8.92,"v":702600},{"d":"1982-06-14","o":8.92,"h":8.96,"l":8.79,"c":8.83,"v":239700},{"d":"1982-06-15","o":8.79,"h":8.79,"l":8.67,"c":8.75,"v":246900},{"d":"1982-06-16","o":8.75,"h":8.79,"l":8.54,"c":8.54,"v":789600},{"d":"1982-06-17","o":8.42,"h":8.42,"l":8.17,"c":8.33,"v":746700},{"d":"1982-06-18","o":8.33,"h":8.75,"l":8.25,"c":8.5,"v":1228200},{"d":"1982-06-21","o":8.5,"h":8.71,"l":8.46,"c":8.67,"v":304800},{"d":"1982-06-22","o":8.67,"h":9,"l":8.58,"c":9,"v":1530900},{"d":"1982-06-23","o":8.92,"h":8.92,"l":8.75,"c":8.83,"v":286800},{"d":"1982-06-24","o":8.83,"h":8.83,"l":8.67,"c":8.75,"v":102900},{"d":"1982-06-25","o":8.75,"h":8.75,"l":8.42,"c":8.54,"v":154500},{"d":"1982-06-28","o":8.54,"h":8.62,"l":8.46,"c":8.54,"v":87900},{"d":"1982-06-29","o":8.54,"h":8.62,"l":8.5,"c":8.58,"v":171600},{"d":"1982-06-30","o":8.58,"h":8.75,"l":8.58,"c":8.67,"v":286500},{"d":"1982-07-01","o":8.67,"h":8.75,"l":8.42,"c":8.42,"v":153600},{"d":"1982-07-02","o":8.42,"h":8.5,"l":8.38,"c":8.5,"v":135600},{"d":"1982-07-06","o":8.54,"h":8.75,"l":8.54,"c":8.71,"v":191100},{"d":"1982-07-07","o":8.71,"h":8.75,"l":8.54,"c":8.58,"v":130200},{"d":"1982-07-08","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":146400},{"d":"1982-07-09","o":8.5,"h":8.58,"l":8.25,"c":8.46,"v":125700},{"d":"1982-07-12","o":8.54,"h":8.67,"l":8.54,"c":8.67,"v":320400},{"d":"1982-07-13","o":8.62,"h":8.62,"l":8.29,"c":8.5,"v":427800},{"d":"1982-07-14","o":8.5,"h":8.54,"l":8.33,"c":8.42,"v":357300},{"d":"1982-07-15","o":8.46,"h":8.67,"l":8.46,"c":8.58,"v":577500},{"d":"1982-07-16","o":8.58,"h":8.67,"l":8.33,"c":8.33,"v":261600},{"d":"1982-07-19","o":8.33,"h":8.46,"l":8.04,"c":8.04,"v":248700},{"d":"1982-07-20","o":8.04,"h":8.17,"l":7.83,"c":8.12,"v":466200},{"d":"1982-07-21","o":8.12,"h":8.25,"l":8.04,"c":8.04,"v":106200},{"d":"1982-07-22","o":8,"h":8,"l":7.75,"c":7.88,"v":54300},{"d":"1982-07-23","o":7.88,"h":7.96,"l":7.5,"c":7.67,"v":267900},{"d":"1982-07-26","o":7.67,"h":7.75,"l":7.58,"c":7.67,"v":134400},{"d":"1982-07-27","o":7.67,"h":7.67,"l":7.54,"c":7.54,"v":65700},{"d":"1982-07-28","o":7.54,"h":7.71,"l":7.46,"c":7.67,"v":74100},{"d":"1982-07-29","o":7.67,"h":8.17,"l":7.67,"c":8.08,"v":247800},{"d":"1982-07-30","o":8.08,"h":8.25,"l":7.75,"c":7.79,"v":91200},{"d":"1982-08-02","o":7.96,"h":8.25,"l":7.96,"c":8.17,"v":75900},{"d":"1982-08-03","o":8.17,"h":8.17,"l":7.75,"c":7.79,"v":93600},{"d":"1982-08-04","o":7.79,"h":7.83,"l":7.67,"c":7.83,"v":213900},{"d":"1982-08-05","o":7.83,"h":7.83,"l":7.71,"c":7.71,"v":36000},{"d":"1982-08-06","o":7.71,"h":7.79,"l":7.58,"c":7.58,"v":108600},{"d":"1982-08-09","o":7.58,"h":7.62,"l":7.42,"c":7.5,"v":116100},{"d":"1982-08-10","o":7.5,"h":7.62,"l":7.46,"c":7.5,"v":90600},{"d":"1982-08-11","o":7.5,"h":7.54,"l":7.29,"c":7.29,"v":117300},{"d":"1982-08-12","o":7.29,"h":7.42,"l":7.17,"c":7.17,"v":113100},{"d":"1982-08-13","o":7.17,"h":7.17,"l":6.96,"c":7,"v":76800},{"d":"1982-08-16","o":7.08,"h":7.46,"l":7.08,"c":7.12,"v":163200},{"d":"1982-08-17","o":7.12,"h":7.21,"l":6.96,"c":7.21,"v":358800},{"d":"1982-08-18","o":7.21,"h":7.5,"l":6.96,"c":6.96,"v":223200},{"d":"1982-08-19","o":6.96,"h":7.25,"l":6.71,"c":6.79,"v":136200},{"d":"1982-08-20","o":6.79,"h":7.21,"l":6.75,"c":7.17,"v":96000},{"d":"1982-08-23","o":7.17,"h":7.29,"l":7.04,"c":7.21,"v":178800},{"d":"1982-08-24","o":7.21,"h":7.29,"l":7.17,"c":7.29,"v":264300},{"d":"1982-08-25","o":7.29,"h":8.08,"l":7.25,"c":7.88,"v":550500},{"d":"1982-08-26","o":7.88,"h":8.21,"l":7.83,"c":7.96,"v":197100},{"d":"1982-08-27","o":7.96,"h":8.04,"l":7.62,"c":7.62,"v":88800},{"d":"1982-08-30","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":72600},{"d":"1982-08-31","o":7.67,"h":7.96,"l":7.67,"c":7.75,"v":197400},{"d":"1982-09-01","o":7.75,"h":7.92,"l":7.67,"c":7.67,"v":150300},{"d":"1982-09-02","o":7.67,"h":7.92,"l":7.67,"c":7.88,"v":45900},{"d":"1982-09-03","o":7.88,"h":8.25,"l":7.88,"c":7.92,"v":157800},{"d":"1982-09-07","o":7.92,"h":7.92,"l":7.67,"c":7.71,"v":95700},{"d":"1982-09-08","o":7.75,"h":8.12,"l":7.75,"c":7.92,"v":113700},{"d":"1982-09-09","o":7.92,"h":8.42,"l":7.92,"c":8.25,"v":383700},{"d":"1982-09-10","o":8.25,"h":8.33,"l":8.04,"c":8.25,"v":134400},{"d":"1982-09-13","o":8.25,"h":8.33,"l":8.12,"c":8.12,"v":77400},{"d":"1982-09-14","o":8.12,"h":8.33,"l":8.08,"c":8.25,"v":160800},{"d":"1982-09-15","o":8.29,"h":8.38,"l":8.29,"c":8.38,"v":139800},{"d":"1982-09-16","o":8.33,"h":8.33,"l":8.17,"c":8.25,"v":72000},{"d":"1982-09-17","o":8.21,"h":8.21,"l":7.92,"c":8,"v":103800},{"d":"1982-09-20","o":7.92,"h":7.92,"l":7.67,"c":7.75,"v":151500},{"d":"1982-09-21","o":7.75,"h":8.04,"l":7.67,"c":7.96,"v":156900},{"d":"1982-09-22","o":7.96,"h":8.08,"l":7.75,"c":7.75,"v":124200},{"d":"1982-09-23","o":7.75,"h":7.83,"l":7.67,"c":7.75,"v":81300},{"d":"1982-09-24","o":7.71,"h":7.71,"l":7.58,"c":7.67,"v":157200},{"d":"1982-09-27","o":7.67,"h":7.92,"l":7.58,"c":7.92,"v":76200},{"d":"1982-09-28","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":192600},{"d":"1982-09-29","o":8.17,"h":8.29,"l":8,"c":8.04,"v":164700},{"d":"1982-09-30","o":8,"h":8,"l":7.79,"c":7.79,"v":151200},{"d":"1982-10-01","o":7.79,"h":7.96,"l":7.79,"c":7.92,"v":72000},{"d":"1982-10-04","o":7.88,"h":7.88,"l":7.79,"c":7.79,"v":164100},{"d":"1982-10-05","o":7.79,"h":7.92,"l":7.79,"c":7.92,"v":67500},{"d":"1982-10-06","o":7.92,"h":8.17,"l":7.83,"c":8.17,"v":85500},{"d":"1982-10-07","o":8.33,"h":8.46,"l":8.33,"c":8.38,"v":337500},{"d":"1982-10-08","o":8.38,"h":8.58,"l":8.38,"c":8.54,"v":421200},{"d":"1982-10-11","o":8.54,"h":8.58,"l":8.42,"c":8.42,"v":264900},{"d":"1982-10-12","o":8.42,"h":8.5,"l":8.04,"c":8.38,"v":398400},{"d":"1982-10-13","o":8.38,"h":9,"l":8.38,"c":8.79,"v":471000},{"d":"1982-10-14","o":9.08,"h":9.42,"l":9.08,"c":9.12,"v":703200},{"d":"1982-10-15","o":9.12,"h":9.25,"l":9,"c":9.17,"v":388200},{"d":"1982-10-18","o":9.17,"h":9.17,"l":9,"c":9,"v":201000},{"d":"1982-10-19","o":9.04,"h":9.25,"l":9.04,"c":9.25,"v":372300},{"d":"1982-10-20","o":9.25,"h":9.83,"l":9.21,"c":9.83,"v":525900},{"d":"1982-10-21","o":9.71,"h":9.71,"l":9.38,"c":9.58,"v":280800},{"d":"1982-10-22","o":9.58,"h":9.58,"l":9.42,"c":9.42,"v":108900},{"d":"1982-10-25","o":9.29,"h":9.29,"l":9,"c":9,"v":280800},{"d":"1982-10-26","o":9,"h":9,"l":8.46,"c":8.83,"v":263100},{"d":"1982-10-27","o":8.88,"h":9.12,"l":8.88,"c":9,"v":143700},{"d":"1982-10-28","o":9,"h":9.12,"l":8.92,"c":8.92,"v":99600},{"d":"1982-10-29","o":8.92,"h":9.08,"l":8.88,"c":8.96,"v":144300},{"d":"1982-11-01","o":8.96,"h":9.08,"l":8.92,"c":8.92,"v":104700},{"d":"1982-11-02","o":8.96,"h":9.08,"l":8.96,"c":9.04,"v":221700},{"d":"1982-11-03","o":9.04,"h":9.67,"l":9,"c":9.62,"v":316200},{"d":"1982-11-04","o":9.62,"h":9.71,"l":9.38,"c":9.38,"v":276000},{"d":"1982-11-05","o":9.38,"h":9.46,"l":9.21,"c":9.25,"v":121500},{"d":"1982-11-08","o":9.25,"h":9.29,"l":9.08,"c":9.12,"v":54300},{"d":"1982-11-09","o":9.12,"h":9.71,"l":9.12,"c":9.5,"v":327900},{"d":"1982-11-10","o":9.5,"h":9.67,"l":9.12,"c":9.21,"v":557700},{"d":"1982-11-11","o":9.17,"h":9.17,"l":8.83,"c":9,"v":973800},{"d":"1982-11-12","o":9,"h":9.29,"l":8.92,"c":9.21,"v":477900},{"d":"1982-11-15","o":9.21,"h":9.29,"l":9,"c":9.12,"v":88200},{"d":"1982-11-16","o":9.12,"h":9.21,"l":8.83,"c":9,"v":255000},{"d":"1982-11-17","o":9.12,"h":9.29,"l":9.12,"c":9.12,"v":141300},{"d":"1982-11-18","o":9.12,"h":9.33,"l":9.08,"c":9.21,"v":151500},{"d":"1982-11-19","o":9.21,"h":9.5,"l":9.08,"c":9.21,"v":431100},{"d":"1982-11-22","o":9.21,"h":9.29,"l":9.04,"c":9.12,"v":138900},{"d":"1982-11-23","o":9.12,"h":9.17,"l":8.92,"c":9,"v":94200},{"d":"1982-11-24","o":9,"h":9.08,"l":8.92,"c":9.04,"v":110400},{"d":"1982-11-26","o":9.04,"h":9.04,"l":8.83,"c":9,"v":50400},{"d":"1982-11-29","o":9,"h":9,"l":8.79,"c":8.92,"v":114600},{"d":"1982-11-30","o":8.92,"h":9.92,"l":8.83,"c":9.92,"v":922500},{"d":"1982-12-01","o":9.83,"h":9.83,"l":9.54,"c":9.62,"v":410400},{"d":"1982-12-02","o":9.62,"h":9.62,"l":9.33,"c":9.46,"v":293400},{"d":"1982-12-03","o":9.46,"h":9.46,"l":9.25,"c":9.33,"v":191400},{"d":"1982-12-06","o":9.33,"h":9.58,"l":9.25,"c":9.5,"v":165000},{"d":"1982-12-07","o":9.5,"h":9.5,"l":9.08,"c":9.25,"v":197100},{"d":"1982-12-08","o":9.25,"h":9.25,"l":9,"c":9,"v":171900},{"d":"1982-12-09","o":9,"h":9.17,"l":8.83,"c":9.04,"v":97500},{"d":"1982-12-10","o":9.04,"h":9.46,"l":9.04,"c":9.29,"v":93600},{"d":"1982-12-13","o":9.33,"h":9.67,"l":9.33,"c":9.42,"v":161700},{"d":"1982-12-14","o":9.42,"h":9.62,"l":9.21,"c":9.29,"v":199200},{"d":"1982-12-15","o":9.29,"h":9.33,"l":8.79,"c":8.83,"v":110400},{"d":"1982-12-16","o":8.83,"h":8.96,"l":8.75,"c":8.79,"v":134400},{"d":"1982-12-17","o":8.79,"h":8.88,"l":8.71,"c":8.79,"v":142800},{"d":"1982-12-20","o":8.79,"h":8.79,"l":8.58,"c":8.75,"v":131400},{"d":"1982-12-21","o":8.75,"h":8.92,"l":8.67,"c":8.88,"v":87300},{"d":"1982-12-22","o":8.88,"h":9.08,"l":8.62,"c":8.67,"v":118500},{"d":"1982-12-23","o":8.67,"h":8.71,"l":8.5,"c":8.54,"v":124200},{"d":"1982-12-27","o":8.54,"h":8.75,"l":8.5,"c":8.62,"v":189600},{"d":"1982-12-28","o":8.62,"h":8.71,"l":8.5,"c":8.54,"v":119700},{"d":"1982-12-29","o":8.54,"h":8.62,"l":8.5,"c":8.62,"v":97500},{"d":"1982-12-30","o":8.62,"h":8.88,"l":8.58,"c":8.71,"v":146100},{"d":"1982-12-31","o":8.71,"h":8.92,"l":8.71,"c":8.79,"v":68100},{"d":"1983-01-03","o":8.79,"h":9.08,"l":8.71,"c":8.79,"v":104400},{"d":"1983-01-04","o":8.79,"h":8.79,"l":8.62,"c":8.71,"v":79200},{"d":"1983-01-05","o":8.75,"h":9,"l":8.75,"c":8.92,"v":186300},{"d":"1983-01-06","o":8.96,"h":9.5,"l":8.96,"c":9.38,"v":555000},{"d":"1983-01-07","o":9.38,"h":9.75,"l":9.38,"c":9.54,"v":464100},{"d":"1983-01-10","o":9.54,"h":9.79,"l":9.5,"c":9.71,"v":335400},{"d":"1983-01-11","o":9.71,"h":9.92,"l":9.58,"c":9.62,"v":328800},{"d":"1983-01-12","o":9.62,"h":9.75,"l":9.54,"c":9.54,"v":105600},{"d":"1983-01-13","o":9.54,"h":9.67,"l":9.33,"c":9.42,"v":140700},{"d":"1983-01-14","o":9.42,"h":9.54,"l":9.08,"c":9.17,"v":139500},{"d":"1983-01-17","o":9.29,"h":9.67,"l":9.29,"c":9.58,"v":240600},{"d":"1983-01-18","o":9.58,"h":10.12,"l":9.58,"c":9.96,"v":628800},{"d":"1983-01-19","o":10,"h":10.62,"l":10,"c":10.58,"v":1058700},{"d":"1983-01-20","o":10.67,"h":11.33,"l":10.67,"c":11,"v":1197300},{"d":"1983-01-21","o":10.88,"h":10.88,"l":10.42,"c":10.75,"v":573000},{"d":"1983-01-24","o":10.46,"h":10.46,"l":10.17,"c":10.33,"v":431700},{"d":"1983-01-25","o":10.33,"h":10.62,"l":10.33,"c":10.54,"v":329100},{"d":"1983-01-26","o":10.54,"h":10.62,"l":10.33,"c":10.46,"v":193500},{"d":"1983-01-27","o":10.46,"h":10.58,"l":10.29,"c":10.38,"v":306900},{"d":"1983-01-28","o":10.46,"h":10.67,"l":10.46,"c":10.5,"v":283500},{"d":"1983-01-31","o":10.5,"h":10.67,"l":10.42,"c":10.58,"v":293400},{"d":"1983-02-01","o":10.67,"h":11.25,"l":10.67,"c":10.75,"v":667200},{"d":"1983-02-02","o":10.75,"h":10.75,"l":10.5,"c":10.67,"v":248700},{"d":"1983-02-03","o":10.67,"h":10.92,"l":10.5,"c":10.62,"v":318300},{"d":"1983-02-04","o":10.62,"h":10.62,"l":10.5,"c":10.58,"v":122700},{"d":"1983-02-07","o":10.58,"h":10.83,"l":10.54,"c":10.71,"v":446700},{"d":"1983-02-08","o":10.71,"h":10.83,"l":10.54,"c":10.62,"v":161100},{"d":"1983-02-09","o":10.62,"h":10.67,"l":10.5,"c":10.54,"v":150000},{"d":"1983-02-10","o":10.54,"h":10.58,"l":10.25,"c":10.5,"v":146100},{"d":"1983-02-11","o":10.5,"h":10.75,"l":10.46,"c":10.58,"v":154800},{"d":"1983-02-14","o":10.58,"h":10.58,"l":10.42,"c":10.5,"v":108900},{"d":"1983-02-15","o":10.5,"h":10.62,"l":10.5,"c":10.58,"v":150300},{"d":"1983-02-16","o":10.58,"h":10.62,"l":10.25,"c":10.25,"v":237600},{"d":"1983-02-17","o":10.25,"h":10.33,"l":9.83,"c":10.12,"v":236400},{"d":"1983-02-18","o":10.12,"h":10.21,"l":10,"c":10.17,"v":181500},{"d":"1983-02-22","o":10.08,"h":10.08,"l":9.83,"c":9.83,"v":143700},{"d":"1983-02-23","o":9.83,"h":9.96,"l":9.62,"c":9.75,"v":169800},{"d":"1983-02-24","o":9.75,"h":9.92,"l":9.71,"c":9.88,"v":347700},{"d":"1983-02-25","o":9.88,"h":10.04,"l":9.71,"c":10,"v":315900},{"d":"1983-02-28","o":10,"h":10,"l":9.71,"c":9.75,"v":244200},{"d":"1983-03-01","o":9.75,"h":10,"l":9.75,"c":9.96,"v":110100},{"d":"1983-03-02","o":10,"h":10.17,"l":10,"c":10.12,"v":163200},{"d":"1983-03-03","o":10.21,"h":10.67,"l":10.21,"c":10.58,"v":258300},{"d":"1983-03-04","o":10.58,"h":10.62,"l":10.33,"c":10.5,"v":158100},{"d":"1983-03-07","o":10.5,"h":10.58,"l":10.25,"c":10.42,"v":144000},{"d":"1983-03-08","o":10.42,"h":10.46,"l":10.17,"c":10.17,"v":126000},{"d":"1983-03-09","o":10.17,"h":10.42,"l":10.12,"c":10.33,"v":143700},{"d":"1983-03-10","o":10.33,"h":10.42,"l":10,"c":10.04,"v":117000},{"d":"1983-03-11","o":10.04,"h":10.25,"l":10.04,"c":10.12,"v":77100},{"d":"1983-03-14","o":10.04,"h":10.04,"l":9.75,"c":10,"v":193800},{"d":"1983-03-15","o":10,"h":10.12,"l":9.88,"c":10.08,"v":233400},{"d":"1983-03-16","o":10.08,"h":10.12,"l":9.88,"c":9.96,"v":63900},{"d":"1983-03-17","o":9.96,"h":9.96,"l":9.83,"c":9.88,"v":52200},{"d":"1983-03-18","o":9.88,"h":9.96,"l":9.75,"c":9.88,"v":196200},{"d":"1983-03-21","o":9.92,"h":10.08,"l":9.92,"c":10,"v":314700},{"d":"1983-03-22","o":10,"h":10,"l":9.67,"c":9.67,"v":285600},{"d":"1983-03-23","o":9.67,"h":9.88,"l":9.58,"c":9.67,"v":173700},{"d":"1983-03-24","o":9.67,"h":9.75,"l":9.42,"c":9.58,"v":164700},{"d":"1983-03-25","o":9.54,"h":9.54,"l":9.17,"c":9.33,"v":209100},{"d":"1983-03-28","o":9.29,"h":9.29,"l":8.96,"c":9.12,"v":218100},{"d":"1983-03-29","o":9.12,"h":9.25,"l":9.04,"c":9.17,"v":123900},{"d":"1983-03-30","o":9.17,"h":9.42,"l":9.12,"c":9.42,"v":273000},{"d":"1983-03-31","o":9.42,"h":9.5,"l":9.25,"c":9.33,"v":585300},{"d":"1983-04-04","o":9.33,"h":9.46,"l":9.29,"c":9.46,"v":346800},{"d":"1983-04-05","o":9.46,"h":9.46,"l":9.17,"c":9.17,"v":147900},{"d":"1983-04-06","o":9.12,"h":9.17,"l":8.88,"c":9,"v":199800},{"d":"1983-04-07","o":8.83,"h":8.83,"l":8.54,"c":8.83,"v":392700},{"d":"1983-04-08","o":8.54,"h":8.71,"l":8.42,"c":8.58,"v":774300},{"d":"1983-04-11","o":8.83,"h":8.96,"l":8.71,"c":8.75,"v":122400},{"d":"1983-04-12","o":8.67,"h":8.71,"l":8.58,"c":8.62,"v":111900},{"d":"1983-04-13","o":8.58,"h":8.62,"l":8.33,"c":8.38,"v":300900},{"d":"1983-04-14","o":8.33,"h":8.92,"l":8.33,"c":8.67,"v":251100},{"d":"1983-04-15","o":8.79,"h":8.92,"l":8.79,"c":8.92,"v":131400},{"d":"1983-04-18","o":8.92,"h":8.92,"l":8.38,"c":8.54,"v":452100},{"d":"1983-04-19","o":8.54,"h":8.71,"l":8.42,"c":8.58,"v":774300},{"d":"1983-04-20","o":8.58,"h":8.92,"l":8.58,"c":8.75,"v":303300},{"d":"1983-04-21","o":8.75,"h":8.79,"l":8.5,"c":8.5,"v":332700},{"d":"1983-04-22","o":8.5,"h":8.58,"l":8.38,"c":8.46,"v":183900},{"d":"1983-04-25","o":8.42,"h":8.62,"l":8.17,"c":8.33,"v":621600},{"d":"1983-04-26","o":9.79,"h":10,"l":9.54,"c":9.88,"v":1893900},{"d":"1983-04-27","o":10.17,"h":10.33,"l":9.96,"c":10.21,"v":877800},{"d":"1983-04-28","o":10.08,"h":10.21,"l":9.96,"c":10.04,"v":249600},{"d":"1983-04-29","o":10.25,"h":10.42,"l":10.08,"c":10.38,"v":642000},{"d":"1983-05-02","o":10.38,"h":10.54,"l":10.17,"c":10.33,"v":242400},{"d":"1983-05-03","o":10.33,"h":10.54,"l":10.04,"c":10.33,"v":456600},{"d":"1983-05-04","o":10.29,"h":10.38,"l":10.21,"c":10.29,"v":246600},{"d":"1983-05-05","o":10.42,"h":10.46,"l":10.33,"c":10.33,"v":228000},{"d":"1983-05-06","o":10.67,"h":11.29,"l":10.67,"c":11.29,"v":915600},{"d":"1983-05-09","o":11.29,"h":11.42,"l":11.08,"c":11.12,"v":1195500},{"d":"1983-05-10","o":11,"h":11.25,"l":10.88,"c":11.25,"v":286200},{"d":"1983-05-11","o":11.33,"h":11.5,"l":11.21,"c":11.25,"v":765000},{"d":"1983-05-12","o":11.29,"h":11.58,"l":11.29,"c":11.54,"v":744300},{"d":"1983-05-13","o":11.5,"h":11.54,"l":11.29,"c":11.33,"v":904500},{"d":"1983-05-16","o":11.25,"h":11.25,"l":11,"c":11.12,"v":455400},{"d":"1983-05-17","o":11.08,"h":11.12,"l":11,"c":11.12,"v":530400},{"d":"1983-05-18","o":11.17,"h":11.38,"l":11.17,"c":11.29,"v":781800},{"d":"1983-05-19","o":11.38,"h":12.17,"l":11.38,"c":11.96,"v":1167900},{"d":"1983-05-20","o":11.92,"h":12.12,"l":11.62,"c":11.62,"v":1801500},{"d":"1983-05-23","o":11.42,"h":12,"l":11.33,"c":12,"v":546600},{"d":"1983-05-24","o":11.92,"h":12.46,"l":11.92,"c":12.42,"v":873900},{"d":"1983-05-25","o":12.42,"h":12.54,"l":12.29,"c":12.54,"v":906300},{"d":"1983-05-26","o":12.46,"h":12.96,"l":12.46,"c":12.83,"v":1022700},{"d":"1983-05-27","o":12.75,"h":12.79,"l":12.54,"c":12.67,"v":600600},{"d":"1983-05-31","o":12.62,"h":12.62,"l":12.21,"c":12.5,"v":702300},{"d":"1983-06-01","o":12.33,"h":12.62,"l":12.17,"c":12.58,"v":457500},{"d":"1983-06-02","o":12.54,"h":12.92,"l":12.54,"c":12.88,"v":422400},{"d":"1983-06-03","o":12.75,"h":12.92,"l":12.71,"c":12.75,"v":290400},{"d":"1983-06-06","o":12.83,"h":12.83,"l":12.38,"c":12.54,"v":886800},{"d":"1983-06-07","o":12.58,"h":12.58,"l":12.21,"c":12.33,"v":173400},{"d":"1983-06-08","o":12.17,"h":12.21,"l":12,"c":12.17,"v":576900},{"d":"1983-06-09","o":12.17,"h":12.21,"l":11.92,"c":12.04,"v":432900},{"d":"1983-06-10","o":12,"h":12.08,"l":11.88,"c":11.92,"v":190800},{"d":"1983-06-13","o":11.92,"h":12.33,"l":11.92,"c":12.08,"v":299100},{"d":"1983-06-14","o":12.08,"h":12.17,"l":11.88,"c":12,"v":459000},{"d":"1983-06-15","o":11.96,"h":12,"l":11.83,"c":11.88,"v":383100},{"d":"1983-06-16","o":11.88,"h":11.96,"l":11.83,"c":11.88,"v":465300},{"d":"1983-06-17","o":11.83,"h":11.88,"l":11.67,"c":11.67,"v":320100},{"d":"1983-06-20","o":11.67,"h":12.25,"l":11.67,"c":12.25,"v":611100},{"d":"1983-06-21","o":12.33,"h":12.62,"l":12.17,"c":12.54,"v":534900},{"d":"1983-06-22","o":12.62,"h":12.71,"l":12.5,"c":12.71,"v":280800},{"d":"1983-06-23","o":12.75,"h":12.75,"l":12.58,"c":12.58,"v":172800},{"d":"1983-06-24","o":12.58,"h":12.96,"l":12.54,"c":12.96,"v":340500},{"d":"1983-06-27","o":12.96,"h":13.17,"l":12.92,"c":13.17,"v":362400},{"d":"1983-06-28","o":13,"h":13.04,"l":12.42,"c":12.42,"v":158100},{"d":"1983-06-29","o":12.38,"h":12.92,"l":12.38,"c":12.83,"v":387300},{"d":"1983-06-30","o":12.83,"h":13.25,"l":12.71,"c":13.25,"v":467400},{"d":"1983-07-01","o":13,"h":13.17,"l":12.92,"c":13.08,"v":474300},{"d":"1983-07-05","o":12.92,"h":12.92,"l":12.67,"c":12.83,"v":147000},{"d":"1983-07-06","o":12.88,"h":13.08,"l":12.88,"c":12.96,"v":193500},{"d":"1983-07-07","o":12.79,"h":12.92,"l":12.71,"c":12.75,"v":253500},{"d":"1983-07-08","o":12.71,"h":12.75,"l":12.58,"c":12.62,"v":79800},{"d":"1983-07-11","o":12.62,"h":12.92,"l":12.42,"c":12.92,"v":127800},{"d":"1983-07-12","o":12.79,"h":12.79,"l":12.25,"c":12.42,"v":296700},{"d":"1983-07-13","o":12.33,"h":12.5,"l":12.21,"c":12.42,"v":185400},{"d":"1983-07-14","o":12.42,"h":12.42,"l":12,"c":12.08,"v":520500},{"d":"1983-07-15","o":12.17,"h":12.25,"l":12.08,"c":12.21,"v":380400},{"d":"1983-07-18","o":12.21,"h":12.5,"l":12.21,"c":12.5,"v":70500},{"d":"1983-07-19","o":12.42,"h":12.75,"l":12.42,"c":12.67,"v":171300},{"d":"1983-07-20","o":12.83,"h":13.08,"l":12.83,"c":13.08,"v":362400},{"d":"1983-07-21","o":13.12,"h":13.12,"l":12.88,"c":13,"v":114300},{"d":"1983-07-22","o":13.23,"h":13.46,"l":13,"c":13.29,"v":306000},{"d":"1983-07-25","o":13.25,"h":13.42,"l":13.12,"c":13.33,"v":518700},{"d":"1983-07-26","o":13.33,"h":13.33,"l":13.17,"c":13.25,"v":60900},{"d":"1983-07-27","o":13.25,"h":13.38,"l":13.04,"c":13.04,"v":185700},{"d":"1983-07-28","o":12.96,"h":13.12,"l":12.92,"c":13.04,"v":586800},{"d":"1983-07-29","o":13,"h":13.17,"l":12.58,"c":12.67,"v":335400},{"d":"1983-08-01","o":12.75,"h":12.92,"l":12.67,"c":12.79,"v":56700},{"d":"1983-08-02","o":12.71,"h":12.71,"l":12.5,"c":12.5,"v":216900},{"d":"1983-08-03","o":12.5,"h":12.92,"l":12.5,"c":12.83,"v":97200},{"d":"1983-08-04","o":12.79,"h":12.96,"l":12.58,"c":12.83,"v":112800},{"d":"1983-08-05","o":12.92,"h":13,"l":12.83,"c":12.83,"v":94800},{"d":"1983-08-08","o":12.71,"h":12.71,"l":12.62,"c":12.62,"v":123300},{"d":"1983-08-09","o":12.62,"h":12.75,"l":12.5,"c":12.58,"v":69900},{"d":"1983-08-10","o":12.54,"h":12.62,"l":12.5,"c":12.54,"v":216600},{"d":"1983-08-11","o":12.58,"h":12.58,"l":12.38,"c":12.42,"v":99900},{"d":"1983-08-12","o":12.46,"h":12.46,"l":12.08,"c":12.33,"v":75600},{"d":"1983-08-15","o":12.42,"h":12.62,"l":12.38,"c":12.38,"v":256500},{"d":"1983-08-16","o":12.46,"h":12.58,"l":12.42,"c":12.46,"v":65100},{"d":"1983-08-17","o":12.42,"h":12.5,"l":12.38,"c":12.46,"v":157500},{"d":"1983-08-18","o":12.5,"h":12.58,"l":12.42,"c":12.46,"v":93300},{"d":"1983-08-19","o":12.42,"h":12.67,"l":12.42,"c":12.67,"v":127500},{"d":"1983-08-22","o":12.67,"h":12.88,"l":12.46,"c":12.54,"v":250800},{"d":"1983-08-23","o":12.42,"h":12.46,"l":12.33,"c":12.33,"v":214500},{"d":"1983-08-24","o":12.33,"h":12.46,"l":12.33,"c":12.38,"v":180600},{"d":"1983-08-25","o":12.38,"h":12.42,"l":12.17,"c":12.25,"v":74700},{"d":"1983-08-26","o":12.25,"h":12.62,"l":12.21,"c":12.58,"v":108300},{"d":"1983-08-29","o":12.5,"h":12.62,"l":12.5,"c":12.58,"v":189300},{"d":"1983-08-30","o":12.71,"h":12.79,"l":12.5,"c":12.54,"v":207600},{"d":"1983-08-31","o":12.58,"h":12.79,"l":12.54,"c":12.71,"v":288900},{"d":"1983-09-01","o":12.71,"h":12.71,"l":12.58,"c":12.58,"v":216600},{"d":"1983-09-02","o":12.58,"h":12.67,"l":12.58,"c":12.62,"v":69300},{"d":"1983-09-06","o":12.71,"h":12.83,"l":12.67,"c":12.67,"v":183000},{"d":"1983-09-07","o":12.67,"h":12.67,"l":12.58,"c":12.58,"v":145800},{"d":"1983-09-08","o":12.62,"h":12.62,"l":12.58,"c":12.62,"v":27000},{"d":"1983-09-09","o":12.58,"h":12.62,"l":12.5,"c":12.54,"v":63600},{"d":"1983-09-12","o":12.58,"h":12.67,"l":12.21,"c":12.25,"v":374100},{"d":"1983-09-13","o":12.17,"h":12.17,"l":11.83,"c":12.12,"v":87900},{"d":"1983-09-14","o":12.12,"h":12.5,"l":12.12,"c":12.21,"v":67800},{"d":"1983-09-15","o":12.21,"h":12.5,"l":12.12,"c":12.17,"v":143100},{"d":"1983-09-16","o":12.17,"h":12.33,"l":12.17,"c":12.29,"v":299100},{"d":"1983-09-19","o":12.29,"h":12.71,"l":12.29,"c":12.71,"v":182700},{"d":"1983-09-20","o":12.75,"h":13.12,"l":12.62,"c":13.12,"v":411900},{"d":"1983-09-21","o":13.21,"h":13.5,"l":13.08,"c":13.08,"v":865200},{"d":"1983-09-22","o":13.17,"h":13.58,"l":13.04,"c":13.58,"v":570900},{"d":"1983-09-23","o":13.5,"h":13.58,"l":13.38,"c":13.54,"v":294600},{"d":"1983-09-26","o":13.62,"h":13.71,"l":13.42,"c":13.42,"v":222600},{"d":"1983-09-27","o":13.33,"h":13.33,"l":13.04,"c":13.25,"v":128700},{"d":"1983-09-28","o":13.25,"h":13.5,"l":13.25,"c":13.42,"v":267900},{"d":"1983-09-29","o":13.38,"h":13.46,"l":13.33,"c":13.42,"v":68400},{"d":"1983-09-30","o":13.33,"h":13.38,"l":13.21,"c":13.25,"v":159000},{"d":"1983-10-03","o":13.21,"h":13.21,"l":12.83,"c":13.04,"v":156300},{"d":"1983-10-04","o":13,"h":13,"l":12.88,"c":12.96,"v":132000},{"d":"1983-10-05","o":12.88,"h":13.04,"l":12.75,"c":13.04,"v":110700},{"d":"1983-10-06","o":13,"h":13.17,"l":12.96,"c":13.17,"v":860700},{"d":"1983-10-07","o":13.17,"h":13.25,"l":13,"c":13.08,"v":143400},{"d":"1983-10-10","o":13.08,"h":13.08,"l":12.71,"c":13.08,"v":60900},{"d":"1983-10-11","o":13.08,"h":13.17,"l":12.96,"c":13,"v":210300},{"d":"1983-10-12","o":12.92,"h":13.08,"l":12.92,"c":13,"v":152100},{"d":"1983-10-13","o":13,"h":13.08,"l":12.92,"c":12.96,"v":171900},{"d":"1983-10-14","o":12.96,"h":13.38,"l":12.92,"c":13.33,"v":357900},{"d":"1983-10-17","o":13.42,"h":13.58,"l":13.33,"c":13.42,"v":184200},{"d":"1983-10-18","o":13.42,"h":13.46,"l":13.21,"c":13.21,"v":185700},{"d":"1983-10-19","o":13.12,"h":13.25,"l":12.83,"c":12.92,"v":144000},{"d":"1983-10-20","o":12.88,"h":12.88,"l":12.75,"c":12.79,"v":114300},{"d":"1983-10-21","o":12.75,"h":12.83,"l":12.58,"c":12.71,"v":223200},{"d":"1983-10-24","o":12.54,"h":12.71,"l":12.54,"c":12.62,"v":132000},{"d":"1983-10-25","o":12.67,"h":12.75,"l":12.62,"c":12.62,"v":150300},{"d":"1983-10-26","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":119400},{"d":"1983-10-27","o":12.62,"h":12.62,"l":12.17,"c":12.21,"v":235200},{"d":"1983-10-28","o":12,"h":12.17,"l":12,"c":12.17,"v":370800},{"d":"1983-10-31","o":12.12,"h":12.25,"l":12.08,"c":12.08,"v":150900},{"d":"1983-11-01","o":12.17,"h":12.29,"l":12,"c":12.21,"v":1069500},{"d":"1983-11-02","o":12.33,"h":12.42,"l":12.21,"c":12.29,"v":69300},{"d":"1983-11-03","o":12.29,"h":12.38,"l":12.17,"c":12.38,"v":153900},{"d":"1983-11-04","o":12.38,"h":12.46,"l":12.21,"c":12.46,"v":231300},{"d":"1983-11-07","o":12.38,"h":12.67,"l":12.29,"c":12.58,"v":261000},{"d":"1983-11-08","o":12.62,"h":12.79,"l":12.62,"c":12.67,"v":324000},{"d":"1983-11-09","o":12.71,"h":12.96,"l":12.71,"c":12.96,"v":231000},{"d":"1983-11-10","o":12.88,"h":13,"l":12.83,"c":13,"v":194700},{"d":"1983-11-11","o":12.92,"h":13.12,"l":12.83,"c":13,"v":96000},{"d":"1983-11-14","o":12.96,"h":13.17,"l":12.96,"c":13,"v":133500},{"d":"1983-11-15","o":13,"h":13.12,"l":13,"c":13.12,"v":62100},{"d":"1983-11-16","o":13.17,"h":13.17,"l":13.08,"c":13.12,"v":62100},{"d":"1983-11-17","o":13.12,"h":13.21,"l":13.04,"c":13.21,"v":105900},{"d":"1983-11-18","o":13.21,"h":13.25,"l":13.12,"c":13.12,"v":91500},{"d":"1983-11-21","o":13.08,"h":13.21,"l":13.08,"c":13.17,"v":66300},{"d":"1983-11-22","o":13.21,"h":13.33,"l":13.12,"c":13.17,"v":152700},{"d":"1983-11-23","o":13.17,"h":13.21,"l":13.12,"c":13.17,"v":97500},{"d":"1983-11-25","o":13.17,"h":13.21,"l":13.17,"c":13.21,"v":58800},{"d":"1983-11-28","o":13.17,"h":13.17,"l":12.92,"c":12.96,"v":332100},{"d":"1983-11-29","o":12.92,"h":13.08,"l":12.88,"c":13,"v":143400},{"d":"1983-11-30","o":13,"h":13.12,"l":12.96,"c":13.04,"v":435600},{"d":"1983-12-01","o":13,"h":13.25,"l":13,"c":13.21,"v":92700},{"d":"1983-12-02","o":13.17,"h":13.25,"l":13.04,"c":13.04,"v":16200},{"d":"1983-12-05","o":13,"h":13,"l":12.92,"c":13,"v":52200},{"d":"1983-12-06","o":12.96,"h":13,"l":12.92,"c":12.96,"v":89400},{"d":"1983-12-07","o":12.88,"h":12.92,"l":12.67,"c":12.67,"v":103800},{"d":"1983-12-08","o":12.67,"h":12.79,"l":12.54,"c":12.54,"v":148500},{"d":"1983-12-09","o":12.58,"h":12.67,"l":12.46,"c":12.5,"v":472500},{"d":"1983-12-12","o":12.54,"h":12.54,"l":12.38,"c":12.42,"v":246600},{"d":"1983-12-13","o":12.46,"h":12.58,"l":12.46,"c":12.58,"v":102600},{"d":"1983-12-14","o":12.62,"h":12.88,"l":12.62,"c":12.83,"v":373500},{"d":"1983-12-15","o":12.83,"h":12.88,"l":12.33,"c":12.38,"v":309000},{"d":"1983-12-16","o":12.38,"h":12.42,"l":12.21,"c":12.38,"v":211200},{"d":"1983-12-19","o":12.29,"h":12.42,"l":12.21,"c":12.29,"v":94200},{"d":"1983-12-20","o":12.29,"h":12.42,"l":12.25,"c":12.29,"v":116100},{"d":"1983-12-21","o":12.29,"h":12.62,"l":12.29,"c":12.5,"v":158700},{"d":"1983-12-22","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":166200},{"d":"1983-12-23","o":12.38,"h":12.46,"l":12.33,"c":12.38,"v":29100},{"d":"1983-12-27","o":12.38,"h":12.38,"l":12.29,"c":12.38,"v":25200},{"d":"1983-12-28","o":12.33,"h":12.46,"l":12.29,"c":12.42,"v":119700},{"d":"1983-12-29","o":12.46,"h":12.67,"l":12.42,"c":12.46,"v":72300},{"d":"1983-12-30","o":12.38,"h":12.58,"l":12.38,"c":12.5,"v":98700},{"d":"1984-01-03","o":12.42,"h":12.67,"l":12.38,"c":12.58,"v":165000},{"d":"1984-01-04","o":12.54,"h":12.79,"l":12.5,"c":12.75,"v":121800},{"d":"1984-01-05","o":12.83,"h":13.12,"l":12.83,"c":13.12,"v":331200},{"d":"1984-01-06","o":13,"h":13.33,"l":13,"c":13.29,"v":191400},{"d":"1984-01-09","o":13.25,"h":13.29,"l":13.08,"c":13.21,"v":182100},{"d":"1984-01-10","o":13.17,"h":13.29,"l":13.04,"c":13.04,"v":193800},{"d":"1984-01-11","o":13.12,"h":13.17,"l":13,"c":13.12,"v":210000},{"d":"1984-01-12","o":13.04,"h":13.04,"l":12.88,"c":12.88,"v":136800},{"d":"1984-01-13","o":12.83,"h":12.92,"l":12.67,"c":12.67,"v":87900},{"d":"1984-01-16","o":12.67,"h":12.75,"l":12.58,"c":12.67,"v":61200},{"d":"1984-01-17","o":12.67,"h":12.92,"l":12.67,"c":12.88,"v":66300},{"d":"1984-01-18","o":12.88,"h":13.12,"l":12.88,"c":13.08,"v":161400},{"d":"1984-01-19","o":13.12,"h":13.33,"l":13.08,"c":13.33,"v":266400},{"d":"1984-01-20","o":13.46,"h":13.75,"l":13.33,"c":13.33,"v":995700},{"d":"1984-01-23","o":13.17,"h":13.29,"l":13.04,"c":13.21,"v":248400},{"d":"1984-01-24","o":13.12,"h":13.25,"l":13.12,"c":13.17,"v":113100},{"d":"1984-01-25","o":13.25,"h":13.42,"l":13.21,"c":13.25,"v":490200},{"d":"1984-01-26","o":13.25,"h":13.58,"l":13.12,"c":13.58,"v":536700},{"d":"1984-01-27","o":13.54,"h":14,"l":13.5,"c":13.83,"v":415200},{"d":"1984-01-30","o":13.83,"h":13.83,"l":13.33,"c":13.33,"v":191700},{"d":"1984-01-31","o":13.33,"h":13.33,"l":13.17,"c":13.17,"v":201300},{"d":"1984-02-01","o":13.17,"h":13.17,"l":13,"c":13.08,"v":219000},{"d":"1984-02-02","o":12.96,"h":13.29,"l":12.67,"c":13.29,"v":411900},{"d":"1984-02-03","o":13.21,"h":13.29,"l":13.04,"c":13.04,"v":80400},{"d":"1984-02-06","o":12.67,"h":12.96,"l":12.54,"c":12.88,"v":248700},{"d":"1984-02-07","o":12.88,"h":12.96,"l":12.79,"c":12.88,"v":162900},{"d":"1984-02-08","o":12.96,"h":13.17,"l":12.5,"c":12.5,"v":132000},{"d":"1984-02-09","o":12.42,"h":12.58,"l":12.38,"c":12.58,"v":81300},{"d":"1984-02-10","o":12.46,"h":12.58,"l":12.42,"c":12.5,"v":105300},{"d":"1984-02-13","o":12.46,"h":12.46,"l":12.21,"c":12.38,"v":121500},{"d":"1984-02-14","o":12.46,"h":12.54,"l":12.42,"c":12.42,"v":287400},{"d":"1984-02-15","o":12.38,"h":12.54,"l":12.38,"c":12.42,"v":122400},{"d":"1984-02-16","o":12.46,"h":12.54,"l":12.42,"c":12.46,"v":27900},{"d":"1984-02-17","o":12.46,"h":12.54,"l":12.42,"c":12.42,"v":63300},{"d":"1984-02-21","o":12.38,"h":12.5,"l":12.33,"c":12.42,"v":54600},{"d":"1984-02-22","o":12.42,"h":12.67,"l":12.42,"c":12.62,"v":79500},{"d":"1984-02-23","o":12.62,"h":13.08,"l":12.58,"c":13.08,"v":387000},{"d":"1984-02-24","o":13.17,"h":13.62,"l":13.17,"c":13.5,"v":543900},{"d":"1984-02-27","o":13.5,"h":13.54,"l":13.21,"c":13.5,"v":440400},{"d":"1984-02-28","o":13.42,"h":13.46,"l":13.29,"c":13.38,"v":123600},{"d":"1984-02-29","o":13.46,"h":13.79,"l":13.33,"c":13.5,"v":477600},{"d":"1984-03-01","o":13.5,"h":13.79,"l":13.42,"c":13.75,"v":320700},{"d":"1984-03-02","o":13.83,"h":14.33,"l":13.83,"c":14,"v":820500},{"d":"1984-03-05","o":14,"h":14,"l":13.67,"c":13.75,"v":191700},{"d":"1984-03-06","o":13.75,"h":13.88,"l":13.42,"c":13.42,"v":193200},{"d":"1984-03-07","o":13.33,"h":13.33,"l":12.83,"c":13.08,"v":336600},{"d":"1984-03-08","o":13.08,"h":13.54,"l":13.08,"c":13.38,"v":279300},{"d":"1984-03-09","o":13.33,"h":13.33,"l":13.08,"c":13.12,"v":171600},{"d":"1984-03-12","o":13.08,"h":13.21,"l":13.08,"c":13.21,"v":160800},{"d":"1984-03-13","o":13.29,"h":13.67,"l":13.25,"c":13.62,"v":179100},{"d":"1984-03-14","o":13.62,"h":13.67,"l":13.58,"c":13.58,"v":428400},{"d":"1984-03-15","o":13.5,"h":13.92,"l":13.5,"c":13.92,"v":507900},{"d":"1984-03-16","o":14,"h":14.17,"l":13.92,"c":14,"v":186900},{"d":"1984-03-19","o":13.88,"h":13.88,"l":13.62,"c":13.79,"v":321900},{"d":"1984-03-20","o":13.79,"h":14,"l":13.71,"c":13.92,"v":292500},{"d":"1984-03-21","o":13.92,"h":14,"l":13.92,"c":13.92,"v":180300},{"d":"1984-03-22","o":13.83,"h":13.92,"l":13.75,"c":13.75,"v":304200},{"d":"1984-03-23","o":13.75,"h":13.96,"l":13.75,"c":13.79,"v":103800},{"d":"1984-03-26","o":13.71,"h":13.71,"l":13.54,"c":13.71,"v":223500},{"d":"1984-03-27","o":13.67,"h":13.83,"l":13.67,"c":13.79,"v":116400},{"d":"1984-03-28","o":13.83,"h":14.29,"l":13.83,"c":14.29,"v":266400},{"d":"1984-03-29","o":14.25,"h":14.71,"l":14.25,"c":14.58,"v":467400},{"d":"1984-03-30","o":14.54,"h":14.67,"l":14.38,"c":14.54,"v":340800},{"d":"1984-04-02","o":14.58,"h":14.58,"l":14,"c":14.12,"v":191700},{"d":"1984-04-03","o":14.21,"h":14.21,"l":13.92,"c":14,"v":111900},{"d":"1984-04-04","o":14.04,"h":14.12,"l":13.83,"c":14,"v":644100},{"d":"1984-04-05","o":14,"h":14,"l":13.58,"c":13.58,"v":342000},{"d":"1984-04-06","o":13.67,"h":13.88,"l":13.67,"c":13.88,"v":213600},{"d":"1984-04-09","o":13.92,"h":13.92,"l":13.62,"c":13.62,"v":162300},{"d":"1984-04-10","o":13.62,"h":13.92,"l":13.62,"c":13.92,"v":371100},{"d":"1984-04-11","o":13.92,"h":14.04,"l":13.88,"c":13.96,"v":600000},{"d":"1984-04-12","o":14,"h":14.29,"l":13.92,"c":14.29,"v":123000},{"d":"1984-04-13","o":14.29,"h":14.46,"l":14.25,"c":14.33,"v":372900},{"d":"1984-04-16","o":14.46,"h":14.46,"l":14.25,"c":14.29,"v":145800},{"d":"1984-04-17","o":14.29,"h":14.38,"l":14.29,"c":14.33,"v":417900},{"d":"1984-04-18","o":14.25,"h":14.29,"l":14.04,"c":14.25,"v":285300},{"d":"1984-04-19","o":14.25,"h":14.25,"l":13.92,"c":13.92,"v":386700},{"d":"1984-04-23","o":13.67,"h":14.12,"l":13.67,"c":13.88,"v":265500},{"d":"1984-04-24","o":13.92,"h":14.12,"l":13.92,"c":14.12,"v":210900},{"d":"1984-04-25","o":14.08,"h":14.58,"l":14.08,"c":14.5,"v":998400},{"d":"1984-04-26","o":14.58,"h":15.29,"l":14.54,"c":14.96,"v":655500},{"d":"1984-04-27","o":14.88,"h":15.12,"l":14.88,"c":15,"v":619200},{"d":"1984-04-30","o":14.96,"h":15.25,"l":14.96,"c":15.21,"v":1110000},{"d":"1984-05-01","o":15.25,"h":15.33,"l":15.08,"c":15.17,"v":657900},{"d":"1984-05-02","o":15.21,"h":15.25,"l":15.04,"c":15.17,"v":759000},{"d":"1984-05-03","o":15.08,"h":15.12,"l":14.88,"c":14.92,"v":910500},{"d":"1984-05-04","o":14.92,"h":15,"l":14.54,"c":14.62,"v":261900},{"d":"1984-05-07","o":14.5,"h":14.88,"l":14.5,"c":14.83,"v":336600},{"d":"1984-05-08","o":14.83,"h":15,"l":14.83,"c":14.88,"v":585900},{"d":"1984-05-09","o":14.96,"h":15.08,"l":14.79,"c":14.83,"v":448800},{"d":"1984-05-10","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":71700},{"d":"1984-05-11","o":14.75,"h":14.83,"l":14.54,"c":14.67,"v":173400},{"d":"1984-05-14","o":14.83,"h":15.08,"l":14.79,"c":14.96,"v":368700},{"d":"1984-05-15","o":15,"h":15.33,"l":15,"c":15.21,"v":595200},{"d":"1984-05-16","o":15.29,"h":15.38,"l":15.21,"c":15.25,"v":1071000},{"d":"1984-05-17","o":15.17,"h":15.21,"l":14.67,"c":14.83,"v":484500},{"d":"1984-05-18","o":14.83,"h":14.83,"l":14.54,"c":14.62,"v":69300},{"d":"1984-05-21","o":14.67,"h":14.79,"l":14.58,"c":14.67,"v":157500},{"d":"1984-05-22","o":14.42,"h":14.5,"l":14.12,"c":14.38,"v":428400},{"d":"1984-05-23","o":14.29,"h":14.42,"l":14.25,"c":14.33,"v":153300},{"d":"1984-05-24","o":14.25,"h":14.33,"l":14.12,"c":14.17,"v":173700},{"d":"1984-05-25","o":14.12,"h":14.46,"l":14.12,"c":14.42,"v":249600},{"d":"1984-05-29","o":14.42,"h":14.42,"l":14.12,"c":14.17,"v":381300},{"d":"1984-05-30","o":14.17,"h":14.17,"l":13.79,"c":14,"v":512100},{"d":"1984-05-31","o":14,"h":14,"l":13.79,"c":13.83,"v":346800},{"d":"1984-06-01","o":13.79,"h":14.29,"l":13.79,"c":14.25,"v":352200},{"d":"1984-06-04","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":457200},{"d":"1984-06-05","o":14.33,"h":14.38,"l":14.25,"c":14.33,"v":477300},{"d":"1984-06-06","o":14.29,"h":14.83,"l":14.29,"c":14.75,"v":540600},{"d":"1984-06-07","o":14.75,"h":14.79,"l":14.62,"c":14.75,"v":201900},{"d":"1984-06-08","o":14.79,"h":14.92,"l":14.75,"c":14.83,"v":391500},{"d":"1984-06-11","o":14.75,"h":14.75,"l":14.54,"c":14.58,"v":66600},{"d":"1984-06-12","o":14.58,"h":14.58,"l":14.5,"c":14.54,"v":91500},{"d":"1984-06-13","o":14.54,"h":14.54,"l":14.38,"c":14.42,"v":148500},{"d":"1984-06-14","o":14.17,"h":14.38,"l":14.04,"c":14.21,"v":290100},{"d":"1984-06-15","o":14.17,"h":14.42,"l":14.08,"c":14.08,"v":1266900},{"d":"1984-06-18","o":14.08,"h":14.46,"l":13.96,"c":14.46,"v":481200},{"d":"1984-06-19","o":14.46,"h":14.5,"l":14.33,"c":14.33,"v":253200},{"d":"1984-06-20","o":14.33,"h":14.54,"l":14.12,"c":14.54,"v":246000},{"d":"1984-06-21","o":14.54,"h":14.58,"l":14.5,"c":14.54,"v":168000},{"d":"1984-06-22","o":14.5,"h":14.58,"l":14.38,"c":14.58,"v":114600},{"d":"1984-06-25","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":1485600},{"d":"1984-06-26","o":15.33,"h":15.38,"l":15.33,"c":15.33,"v":904200},{"d":"1984-06-27","o":15.33,"h":15.38,"l":15.25,"c":15.29,"v":585900},{"d":"1984-06-28","o":15.29,"h":15.38,"l":15.29,"c":15.38,"v":404700},{"d":"1984-06-29","o":15.38,"h":15.46,"l":15.38,"c":15.42,"v":538200},{"d":"1984-07-02","o":15.46,"h":15.46,"l":15.42,"c":15.42,"v":211800},{"d":"1984-07-03","o":15.42,"h":15.46,"l":15.38,"c":15.38,"v":244800},{"d":"1984-07-05","o":15.42,"h":15.42,"l":15.33,"c":15.33,"v":537300},{"d":"1984-07-06","o":15.33,"h":15.38,"l":15.33,"c":15.33,"v":143400},{"d":"1984-07-09","o":15.33,"h":15.38,"l":15.25,"c":15.29,"v":337500},{"d":"1984-07-10","o":15.29,"h":15.29,"l":15.17,"c":15.17,"v":306000},{"d":"1984-07-11","o":15.17,"h":15.21,"l":15.12,"c":15.12,"v":289800},{"d":"1984-07-12","o":15.12,"h":15.17,"l":15.12,"c":15.12,"v":186900},{"d":"1984-07-13","o":15.17,"h":15.21,"l":15.12,"c":15.17,"v":199200},{"d":"1984-07-16","o":15.17,"h":15.25,"l":15.17,"c":15.17,"v":135300},{"d":"1984-07-17","o":15.21,"h":15.29,"l":15.17,"c":15.29,"v":866100},{"d":"1984-07-18","o":15.33,"h":15.38,"l":15.17,"c":15.21,"v":866400},{"d":"1984-07-19","o":15.21,"h":15.29,"l":15.21,"c":15.21,"v":149400},{"d":"1984-07-20","o":15.21,"h":15.42,"l":15.21,"c":15.38,"v":683400},{"d":"1984-07-23","o":15.75,"h":15.83,"l":15.17,"c":15.17,"v":584100},{"d":"1984-07-24","o":15.17,"h":15.42,"l":15.17,"c":15.29,"v":255600},{"d":"1984-07-25","o":15.33,"h":15.67,"l":15.33,"c":15.62,"v":212100},{"d":"1984-07-26","o":15.62,"h":15.71,"l":15.58,"c":15.58,"v":119700},{"d":"1984-07-27","o":15.58,"h":15.62,"l":15.38,"c":15.38,"v":220500},{"d":"1984-07-30","o":15.46,"h":15.46,"l":15.33,"c":15.38,"v":173100},{"d":"1984-07-31","o":15.38,"h":15.54,"l":15.38,"c":15.42,"v":294600},{"d":"1984-08-01","o":15.42,"h":16.08,"l":15.42,"c":16.04,"v":400200},{"d":"1984-08-02","o":16,"h":16.58,"l":16,"c":16,"v":761100},{"d":"1984-08-03","o":15.83,"h":16.12,"l":15.58,"c":16.04,"v":873600},{"d":"1984-08-06","o":16,"h":16.25,"l":16,"c":16.17,"v":372300},{"d":"1984-08-07","o":16.12,"h":16.29,"l":16,"c":16.29,"v":332100},{"d":"1984-08-08","o":16.33,"h":16.38,"l":16.17,"c":16.17,"v":182100},{"d":"1984-08-09","o":16.21,"h":16.29,"l":16.17,"c":16.17,"v":353100},{"d":"1984-08-10","o":16.25,"h":16.54,"l":16.21,"c":16.38,"v":346500},{"d":"1984-08-13","o":16.46,"h":16.71,"l":16.38,"c":16.67,"v":495900},{"d":"1984-08-14","o":16.58,"h":16.75,"l":16.42,"c":16.5,"v":74700},{"d":"1984-08-15","o":16.38,"h":16.71,"l":16.38,"c":16.42,"v":211800},{"d":"1984-08-16","o":16.38,"h":16.62,"l":16.33,"c":16.62,"v":145500},{"d":"1984-08-17","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":196800},{"d":"1984-08-20","o":16.42,"h":16.46,"l":16.38,"c":16.42,"v":79500},{"d":"1984-08-21","o":16.42,"h":16.58,"l":16.33,"c":16.33,"v":266400},{"d":"1984-08-22","o":16.38,"h":16.42,"l":16.33,"c":16.33,"v":229500},{"d":"1984-08-23","o":16.38,"h":16.38,"l":16.21,"c":16.33,"v":35100},{"d":"1984-08-24","o":16.25,"h":16.25,"l":16,"c":16.08,"v":72300},{"d":"1984-08-27","o":16.08,"h":16.12,"l":16,"c":16,"v":49800},{"d":"1984-08-28","o":16.04,"h":16.17,"l":16,"c":16.17,"v":69600},{"d":"1984-08-29","o":16.08,"h":16.17,"l":16,"c":16,"v":34800},{"d":"1984-08-30","o":16,"h":16,"l":15.96,"c":16,"v":43200},{"d":"1984-08-31","o":16,"h":16,"l":15.96,"c":15.96,"v":36000},{"d":"1984-09-04","o":16,"h":16,"l":15.88,"c":15.88,"v":45000},{"d":"1984-09-05","o":15.83,"h":15.83,"l":15.71,"c":15.75,"v":94200},{"d":"1984-09-06","o":15.71,"h":15.79,"l":15.71,"c":15.75,"v":126600},{"d":"1984-09-07","o":15.75,"h":15.96,"l":15.75,"c":15.92,"v":202800},{"d":"1984-09-10","o":15.83,"h":15.83,"l":15.5,"c":15.67,"v":159000},{"d":"1984-09-11","o":15.67,"h":15.75,"l":15.58,"c":15.62,"v":180900},{"d":"1984-09-12","o":15.58,"h":15.58,"l":15.54,"c":15.58,"v":54900},{"d":"1984-09-13","o":15.58,"h":15.67,"l":15.33,"c":15.62,"v":817200},{"d":"1984-09-14","o":15.62,"h":16.08,"l":15.62,"c":16,"v":959100},{"d":"1984-09-17","o":16.08,"h":16.42,"l":16.04,"c":16.29,"v":421200},{"d":"1984-09-18","o":16.33,"h":16.46,"l":16.29,"c":16.46,"v":132300},{"d":"1984-09-19","o":16.42,"h":16.54,"l":16.21,"c":16.42,"v":192900},{"d":"1984-09-20","o":16.42,"h":16.42,"l":16.25,"c":16.33,"v":72900},{"d":"1984-09-21","o":16.33,"h":16.42,"l":16.25,"c":16.25,"v":86400},{"d":"1984-09-24","o":16.38,"h":16.38,"l":16.04,"c":16.04,"v":114900},{"d":"1984-09-25","o":16.12,"h":16.12,"l":15.83,"c":15.83,"v":60600},{"d":"1984-09-26","o":15.83,"h":15.88,"l":15.75,"c":15.83,"v":67800},{"d":"1984-09-27","o":15.92,"h":16.17,"l":15.92,"c":16.04,"v":126900},{"d":"1984-09-28","o":16.12,"h":16.12,"l":16,"c":16,"v":52500},{"d":"1984-10-01","o":15.79,"h":15.92,"l":15.71,"c":15.71,"v":96600},{"d":"1984-10-02","o":15.62,"h":15.75,"l":15.5,"c":15.67,"v":171300},{"d":"1984-10-03","o":15.75,"h":15.79,"l":15.58,"c":15.58,"v":67200},{"d":"1984-10-04","o":15.58,"h":15.67,"l":15.58,"c":15.67,"v":93000},{"d":"1984-10-05","o":15.79,"h":15.88,"l":15.58,"c":15.58,"v":189300},{"d":"1984-10-08","o":15.58,"h":15.62,"l":15.42,"c":15.42,"v":42900},{"d":"1984-10-09","o":15.38,"h":15.46,"l":15.29,"c":15.33,"v":207300},{"d":"1984-10-10","o":15.29,"h":15.42,"l":15.17,"c":15.42,"v":113100},{"d":"1984-10-11","o":15.5,"h":15.5,"l":15.29,"c":15.38,"v":90900},{"d":"1984-10-12","o":15.33,"h":15.42,"l":15.25,"c":15.25,"v":70800},{"d":"1984-10-15","o":15.25,"h":15.42,"l":15.17,"c":15.42,"v":81600},{"d":"1984-10-16","o":15.5,"h":15.58,"l":15.42,"c":15.46,"v":36900},{"d":"1984-10-17","o":15.46,"h":15.54,"l":15.42,"c":15.5,"v":22800},{"d":"1984-10-18","o":15.5,"h":15.92,"l":15.38,"c":15.92,"v":134700},{"d":"1984-10-19","o":16,"h":16.04,"l":15.58,"c":15.71,"v":419400},{"d":"1984-10-22","o":15.62,"h":15.62,"l":15.46,"c":15.5,"v":103800},{"d":"1984-10-23","o":15.5,"h":15.62,"l":15.29,"c":15.33,"v":74400},{"d":"1984-10-24","o":15.25,"h":15.25,"l":14.92,"c":15.21,"v":497400},{"d":"1984-10-25","o":15.25,"h":15.33,"l":14.96,"c":15,"v":263700},{"d":"1984-10-26","o":14.88,"h":14.96,"l":14.75,"c":14.79,"v":67800},{"d":"1984-10-29","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":192900},{"d":"1984-10-30","o":14.62,"h":15,"l":14.58,"c":15,"v":271800},{"d":"1984-10-31","o":14.96,"h":15.12,"l":14.92,"c":15.08,"v":277500},{"d":"1984-11-01","o":15.04,"h":15.62,"l":15.04,"c":15.62,"v":366600},{"d":"1984-11-02","o":15.58,"h":15.71,"l":15.58,"c":15.58,"v":271500},{"d":"1984-11-05","o":15.58,"h":15.58,"l":15.33,"c":15.58,"v":208800},{"d":"1984-11-06","o":15.62,"h":15.67,"l":15.38,"c":15.5,"v":134700},{"d":"1984-11-07","o":15.5,"h":15.5,"l":15.08,"c":15.25,"v":217800},{"d":"1984-11-08","o":15.17,"h":15.21,"l":14.79,"c":14.79,"v":90900},{"d":"1984-11-09","o":15,"h":15.29,"l":15,"c":15.12,"v":1026600},{"d":"1984-11-12","o":15.12,"h":15.17,"l":15,"c":15.08,"v":30600},{"d":"1984-11-13","o":15,"h":15.08,"l":14.92,"c":14.96,"v":196500},{"d":"1984-11-14","o":14.96,"h":15,"l":14.92,"c":15,"v":245100},{"d":"1984-11-15","o":15,"h":15.25,"l":15,"c":15.17,"v":500100},{"d":"1984-11-16","o":15.17,"h":15.21,"l":15.04,"c":15.21,"v":541800},{"d":"1984-11-19","o":15.04,"h":15.08,"l":14.71,"c":14.75,"v":344700},{"d":"1984-11-20","o":14.75,"h":15,"l":14.75,"c":15,"v":191400},{"d":"1984-11-21","o":15,"h":15.04,"l":14.96,"c":15.04,"v":159600},{"d":"1984-11-23","o":15.12,"h":15.33,"l":15.12,"c":15.25,"v":228900},{"d":"1984-11-26","o":15.25,"h":15.29,"l":15.12,"c":15.17,"v":114600},{"d":"1984-11-27","o":15.17,"h":15.29,"l":15.17,"c":15.25,"v":219300},{"d":"1984-11-28","o":15.29,"h":15.42,"l":15.08,"c":15.21,"v":301800},{"d":"1984-11-29","o":15.17,"h":15.25,"l":15.08,"c":15.08,"v":103500},{"d":"1984-11-30","o":15.04,"h":15.12,"l":15,"c":15,"v":207600},{"d":"1984-12-03","o":15,"h":15.29,"l":15,"c":15.29,"v":195000},{"d":"1984-12-04","o":15.29,"h":15.38,"l":15.21,"c":15.21,"v":267300},{"d":"1984-12-05","o":15.17,"h":15.25,"l":15.12,"c":15.21,"v":200400},{"d":"1984-12-06","o":15.25,"h":15.38,"l":15.21,"c":15.33,"v":231900},{"d":"1984-12-07","o":15.33,"h":15.38,"l":15.25,"c":15.25,"v":347100},{"d":"1984-12-10","o":15.25,"h":15.33,"l":15.21,"c":15.25,"v":60900},{"d":"1984-12-11","o":15.25,"h":15.33,"l":15.17,"c":15.33,"v":120600},{"d":"1984-12-12","o":15.33,"h":15.42,"l":15.33,"c":15.33,"v":196200},{"d":"1984-12-13","o":15.29,"h":15.33,"l":15.12,"c":15.17,"v":243900},{"d":"1984-12-14","o":15.17,"h":15.58,"l":15.12,"c":15.5,"v":333600},{"d":"1984-12-17","o":15.58,"h":15.58,"l":15.33,"c":15.38,"v":177600},{"d":"1984-12-18","o":15.46,"h":15.79,"l":15.46,"c":15.71,"v":239400},{"d":"1984-12-19","o":15.79,"h":15.79,"l":15.58,"c":15.75,"v":145500},{"d":"1984-12-20","o":15.71,"h":15.75,"l":15.67,"c":15.71,"v":100500},{"d":"1984-12-21","o":15.71,"h":15.71,"l":15.46,"c":15.5,"v":100200},{"d":"1984-12-24","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":168300},{"d":"1984-12-26","o":15.75,"h":15.75,"l":15.58,"c":15.71,"v":22800},{"d":"1984-12-27","o":15.67,"h":15.75,"l":15.62,"c":15.62,"v":42600},{"d":"1984-12-28","o":15.67,"h":15.71,"l":15.62,"c":15.62,"v":32100},{"d":"1984-12-31","o":15.58,"h":15.71,"l":15.58,"c":15.67,"v":95100},{"d":"1985-01-02","o":15.62,"h":15.67,"l":15.54,"c":15.58,"v":122700},{"d":"1985-01-03","o":15.58,"h":15.58,"l":15.5,"c":15.54,"v":160500},{"d":"1985-01-04","o":15.54,"h":15.54,"l":15.38,"c":15.46,"v":161400},{"d":"1985-01-07","o":15.5,"h":15.96,"l":15.5,"c":15.92,"v":185400},{"d":"1985-01-08","o":15.83,"h":15.92,"l":15.75,"c":15.83,"v":182100},{"d":"1985-01-09","o":15.75,"h":15.88,"l":15.54,"c":15.88,"v":191100},{"d":"1985-01-10","o":15.83,"h":16.08,"l":15.83,"c":16.08,"v":134100},{"d":"1985-01-11","o":16,"h":16.04,"l":15.88,"c":15.88,"v":53100},{"d":"1985-01-14","o":15.88,"h":16.38,"l":15.88,"c":16.33,"v":131400},{"d":"1985-01-15","o":16.33,"h":16.58,"l":16.17,"c":16.21,"v":220200},{"d":"1985-01-16","o":16.29,"h":16.62,"l":16.29,"c":16.58,"v":112200},{"d":"1985-01-17","o":16.62,"h":16.71,"l":16.5,"c":16.5,"v":99300},{"d":"1985-01-18","o":16.54,"h":16.54,"l":16.25,"c":16.33,"v":128400},{"d":"1985-01-21","o":16.21,"h":16.58,"l":16.17,"c":16.54,"v":125700},{"d":"1985-01-22","o":16.71,"h":16.92,"l":16.46,"c":16.71,"v":127800},{"d":"1985-01-23","o":16.83,"h":17,"l":16.79,"c":16.96,"v":81900},{"d":"1985-01-24","o":16.92,"h":17.38,"l":16.75,"c":17.29,"v":211500},{"d":"1985-01-25","o":17.42,"h":17.75,"l":17.42,"c":17.67,"v":153600},{"d":"1985-01-28","o":17.67,"h":17.83,"l":17.54,"c":17.58,"v":224700},{"d":"1985-01-29","o":17.5,"h":17.5,"l":17.08,"c":17.29,"v":97800},{"d":"1985-01-30","o":17.33,"h":17.42,"l":17.17,"c":17.29,"v":224100},{"d":"1985-01-31","o":17.29,"h":17.33,"l":17.17,"c":17.21,"v":228000},{"d":"1985-02-01","o":17.17,"h":17.46,"l":17.12,"c":17.46,"v":87900},{"d":"1985-02-04","o":17.38,"h":17.67,"l":17.38,"c":17.62,"v":285900},{"d":"1985-02-05","o":17.62,"h":17.67,"l":17.42,"c":17.58,"v":73200},{"d":"1985-02-06","o":17.54,"h":17.62,"l":17.17,"c":17.17,"v":82800},{"d":"1985-02-07","o":17.25,"h":17.46,"l":17.17,"c":17.42,"v":103200},{"d":"1985-02-08","o":17.58,"h":17.92,"l":17.54,"c":17.92,"v":267600},{"d":"1985-02-11","o":17.96,"h":17.96,"l":17.58,"c":17.58,"v":202800},{"d":"1985-02-12","o":17.58,"h":17.79,"l":17.54,"c":17.58,"v":243300},{"d":"1985-02-13","o":17.62,"h":17.88,"l":17.58,"c":17.83,"v":196800},{"d":"1985-02-14","o":17.88,"h":17.92,"l":17.71,"c":17.71,"v":117000},{"d":"1985-02-15","o":17.67,"h":17.71,"l":17.54,"c":17.54,"v":69300},{"d":"1985-02-19","o":17.5,"h":17.54,"l":17.46,"c":17.46,"v":58500},{"d":"1985-02-20","o":17.46,"h":17.5,"l":17.21,"c":17.29,"v":285900},{"d":"1985-02-21","o":17.17,"h":17.17,"l":16.79,"c":16.88,"v":128100},{"d":"1985-02-22","o":16.96,"h":17.83,"l":16.92,"c":17.83,"v":156900},{"d":"1985-02-25","o":17.67,"h":17.71,"l":17.12,"c":17.5,"v":146400},{"d":"1985-02-26","o":17.5,"h":18.08,"l":17.5,"c":18.08,"v":203100},{"d":"1985-02-27","o":17.92,"h":18.08,"l":17.75,"c":17.96,"v":200700},{"d":"1985-02-28","o":18,"h":18.25,"l":17.96,"c":18.25,"v":243600},{"d":"1985-03-01","o":18.25,"h":18.42,"l":18.04,"c":18.25,"v":306900},{"d":"1985-03-04","o":18.33,"h":18.42,"l":18.17,"c":18.17,"v":138600},{"d":"1985-03-05","o":18.17,"h":18.25,"l":18.04,"c":18.08,"v":45300},{"d":"1985-03-06","o":18.04,"h":18.12,"l":17.5,"c":17.5,"v":157500},{"d":"1985-03-07","o":17.58,"h":17.83,"l":17.58,"c":17.83,"v":153600},{"d":"1985-03-08","o":17.83,"h":17.83,"l":17.12,"c":17.12,"v":243300},{"d":"1985-03-11","o":17.08,"h":17.42,"l":17.08,"c":17.38,"v":204900},{"d":"1985-03-12","o":17.29,"h":17.33,"l":17.25,"c":17.25,"v":99900},{"d":"1985-03-13","o":17.17,"h":17.21,"l":16.58,"c":16.62,"v":192300},{"d":"1985-03-14","o":16.58,"h":17.04,"l":16.5,"c":16.92,"v":215100},{"d":"1985-03-15","o":16.88,"h":17.08,"l":16.75,"c":16.88,"v":105900},{"d":"1985-03-18","o":16.88,"h":16.96,"l":16.62,"c":16.62,"v":337500},{"d":"1985-03-19","o":16.58,"h":17.08,"l":16.54,"c":16.96,"v":239100},{"d":"1985-03-20","o":16.96,"h":17.04,"l":16.67,"c":16.67,"v":288000},{"d":"1985-03-21","o":16.75,"h":16.79,"l":16.54,"c":16.54,"v":126900},{"d":"1985-03-22","o":16.62,"h":16.62,"l":16.5,"c":16.54,"v":75000},{"d":"1985-03-25","o":16.58,"h":16.62,"l":16.5,"c":16.54,"v":432900},{"d":"1985-03-26","o":16.54,"h":16.58,"l":16.42,"c":16.42,"v":159000},{"d":"1985-03-27","o":16.46,"h":16.75,"l":16.46,"c":16.67,"v":354300},{"d":"1985-03-28","o":16.75,"h":17,"l":16.75,"c":16.96,"v":115200},{"d":"1985-03-29","o":17,"h":17.92,"l":16.88,"c":17.58,"v":704700},{"d":"1985-04-01","o":17.67,"h":17.75,"l":17.5,"c":17.71,"v":1419900},{"d":"1985-04-02","o":17.67,"h":17.67,"l":17.46,"c":17.54,"v":99900},{"d":"1985-04-03","o":17.38,"h":17.46,"l":17.12,"c":17.46,"v":63000},{"d":"1985-04-04","o":17.33,"h":17.42,"l":17.17,"c":17.21,"v":67200},{"d":"1985-04-08","o":17.21,"h":17.33,"l":17.17,"c":17.29,"v":46500},{"d":"1985-04-09","o":17.29,"h":17.71,"l":17.29,"c":17.62,"v":171600},{"d":"1985-04-10","o":17.54,"h":17.83,"l":17.54,"c":17.79,"v":124500},{"d":"1985-04-11","o":17.83,"h":18,"l":17.83,"c":17.83,"v":91200},{"d":"1985-04-12","o":17.83,"h":18.08,"l":17.83,"c":18.04,"v":150300},{"d":"1985-04-15","o":18.08,"h":18.33,"l":18,"c":18.25,"v":159300},{"d":"1985-04-16","o":18.25,"h":18.58,"l":18.25,"c":18.46,"v":295800},{"d":"1985-04-17","o":18.46,"h":18.71,"l":18.42,"c":18.58,"v":142500},{"d":"1985-04-18","o":18.58,"h":18.67,"l":18.33,"c":18.42,"v":110100},{"d":"1985-04-19","o":18.42,"h":18.46,"l":18.21,"c":18.21,"v":42900},{"d":"1985-04-22","o":18.29,"h":18.29,"l":18,"c":18,"v":48000},{"d":"1985-04-23","o":17.96,"h":17.96,"l":17.58,"c":17.92,"v":503700},{"d":"1985-04-24","o":17.96,"h":18.08,"l":17.5,"c":17.75,"v":134700},{"d":"1985-04-25","o":17.83,"h":18.04,"l":17.83,"c":18,"v":112800},{"d":"1985-04-26","o":17.83,"h":18,"l":17.79,"c":17.88,"v":72000},{"d":"1985-04-29","o":17.88,"h":18,"l":17.83,"c":17.83,"v":76200},{"d":"1985-04-30","o":17.79,"h":17.96,"l":17.79,"c":17.79,"v":118200},{"d":"1985-05-01","o":17.83,"h":17.92,"l":17.38,"c":17.42,"v":347100},{"d":"1985-05-02","o":17.42,"h":17.46,"l":17.25,"c":17.33,"v":93600},{"d":"1985-05-03","o":17.33,"h":17.5,"l":17.33,"c":17.5,"v":57300},{"d":"1985-05-06","o":17.58,"h":18,"l":17.58,"c":17.92,"v":359100},{"d":"1985-05-07","o":18.04,"h":18.62,"l":17.71,"c":18.58,"v":216000},{"d":"1985-05-08","o":18.71,"h":19.17,"l":18.71,"c":19,"v":387600},{"d":"1985-05-09","o":18.96,"h":19.25,"l":18.75,"c":19.25,"v":264300},{"d":"1985-05-10","o":19.29,"h":19.54,"l":19.25,"c":19.38,"v":262200},{"d":"1985-05-13","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":39900},{"d":"1985-05-14","o":19.04,"h":19.08,"l":18.46,"c":18.67,"v":193800},{"d":"1985-05-15","o":18.75,"h":18.96,"l":18.75,"c":18.92,"v":119100},{"d":"1985-05-16","o":18.88,"h":19.08,"l":18.88,"c":18.92,"v":106800},{"d":"1985-05-17","o":18.92,"h":19,"l":18.83,"c":18.96,"v":167400},{"d":"1985-05-20","o":19.08,"h":19.25,"l":19.08,"c":19.12,"v":130500},{"d":"1985-05-21","o":19.08,"h":19.08,"l":19,"c":19,"v":81300},{"d":"1985-05-22","o":19,"h":19.04,"l":18.88,"c":19,"v":253800},{"d":"1985-05-23","o":18.92,"h":19.33,"l":18.92,"c":19.08,"v":221100},{"d":"1985-05-24","o":19.08,"h":19.25,"l":19.04,"c":19.25,"v":42000},{"d":"1985-05-28","o":19.21,"h":19.29,"l":19.17,"c":19.29,"v":92100},{"d":"1985-05-29","o":19.29,"h":19.29,"l":19.21,"c":19.25,"v":317400},{"d":"1985-05-30","o":19.21,"h":19.29,"l":19.17,"c":19.25,"v":183600},{"d":"1985-05-31","o":19.25,"h":19.25,"l":19.12,"c":19.25,"v":188100},{"d":"1985-06-03","o":19.25,"h":19.29,"l":19.17,"c":19.25,"v":104400},{"d":"1985-06-04","o":19.21,"h":19.25,"l":19,"c":19.04,"v":115200},{"d":"1985-06-05","o":19.04,"h":19.17,"l":18.58,"c":18.92,"v":67500},{"d":"1985-06-06","o":18.79,"h":19.08,"l":18.79,"c":19,"v":139200},{"d":"1985-06-07","o":18.92,"h":18.96,"l":18.67,"c":18.67,"v":174600},{"d":"1985-06-10","o":18.58,"h":18.58,"l":18.38,"c":18.38,"v":30600},{"d":"1985-06-11","o":18.38,"h":18.38,"l":18.17,"c":18.38,"v":216300},{"d":"1985-06-12","o":18.29,"h":18.29,"l":18.08,"c":18.08,"v":81000},{"d":"1985-06-13","o":18,"h":18.21,"l":17.96,"c":18,"v":72600},{"d":"1985-06-14","o":17.96,"h":18,"l":17.58,"c":17.71,"v":176100},{"d":"1985-06-17","o":17.62,"h":17.67,"l":17.58,"c":17.67,"v":69000},{"d":"1985-06-18","o":17.58,"h":17.79,"l":17.54,"c":17.62,"v":313200},{"d":"1985-06-19","o":17.58,"h":17.62,"l":17.17,"c":17.38,"v":390300},{"d":"1985-06-20","o":17.33,"h":17.54,"l":17,"c":17,"v":307500},{"d":"1985-06-21","o":17,"h":17.42,"l":17,"c":17.33,"v":376200},{"d":"1985-06-24","o":17.25,"h":17.25,"l":17,"c":17.25,"v":87000},{"d":"1985-06-25","o":17.17,"h":17.92,"l":17.12,"c":17.58,"v":203700},{"d":"1985-06-26","o":17.62,"h":17.75,"l":17.58,"c":17.67,"v":106200},{"d":"1985-06-27","o":17.67,"h":17.71,"l":17.58,"c":17.58,"v":51900},{"d":"1985-06-28","o":17.67,"h":17.71,"l":17.58,"c":17.71,"v":160200},{"d":"1985-07-01","o":17.71,"h":18.25,"l":17.62,"c":18.25,"v":272700},{"d":"1985-07-02","o":18.17,"h":18.42,"l":18.04,"c":18.25,"v":211800},{"d":"1985-07-03","o":18.25,"h":18.38,"l":17.83,"c":17.92,"v":117300},{"d":"1985-07-05","o":17.92,"h":17.96,"l":17.88,"c":17.88,"v":28200},{"d":"1985-07-08","o":17.88,"h":17.88,"l":17.58,"c":17.67,"v":42300},{"d":"1985-07-09","o":17.67,"h":17.67,"l":17.33,"c":17.33,"v":208800},{"d":"1985-07-10","o":17.25,"h":17.46,"l":17.08,"c":17.46,"v":270000},{"d":"1985-07-11","o":17.33,"h":17.33,"l":16.92,"c":17,"v":647400},{"d":"1985-07-12","o":16.92,"h":18.21,"l":16.92,"c":18.04,"v":1033500},{"d":"1985-07-15","o":17.96,"h":18,"l":17.75,"c":17.75,"v":58200},{"d":"1985-07-16","o":17.75,"h":17.83,"l":17.5,"c":17.75,"v":354000},{"d":"1985-07-17","o":17.92,"h":18.42,"l":17.88,"c":18.25,"v":405600},{"d":"1985-07-18","o":18.33,"h":18.33,"l":17.33,"c":17.33,"v":216300},{"d":"1985-07-19","o":18.04,"h":18.08,"l":18.04,"c":18.04,"v":525300},{"d":"1985-07-22","o":18,"h":18,"l":17.83,"c":17.96,"v":48600},{"d":"1985-07-23","o":17.96,"h":18,"l":17.75,"c":17.83,"v":353400},{"d":"1985-07-24","o":17.83,"h":18,"l":17.83,"c":17.96,"v":124200},{"d":"1985-07-25","o":18.04,"h":18.04,"l":17.88,"c":17.88,"v":111900},{"d":"1985-07-26","o":17.96,"h":17.96,"l":17.71,"c":17.75,"v":204300},{"d":"1985-07-29","o":17.67,"h":17.67,"l":17.46,"c":17.5,"v":54000},{"d":"1985-07-30","o":17.42,"h":17.5,"l":17.33,"c":17.46,"v":678300},{"d":"1985-07-31","o":17.38,"h":17.54,"l":17.38,"c":17.5,"v":65100},{"d":"1985-08-01","o":17.5,"h":17.58,"l":17.46,"c":17.46,"v":166500},{"d":"1985-08-02","o":17.46,"h":17.5,"l":17.42,"c":17.42,"v":89400},{"d":"1985-08-05","o":17.42,"h":17.5,"l":17.38,"c":17.42,"v":19500},{"d":"1985-08-06","o":17.46,"h":17.46,"l":16.92,"c":16.96,"v":139200},{"d":"1985-08-07","o":16.92,"h":17.21,"l":16.92,"c":17.08,"v":81000},{"d":"1985-08-08","o":17.12,"h":17.42,"l":17,"c":17.29,"v":451200},{"d":"1985-08-09","o":17.46,"h":17.67,"l":17.33,"c":17.67,"v":100500},{"d":"1985-08-12","o":17.67,"h":17.67,"l":17.17,"c":17.17,"v":200400},{"d":"1985-08-13","o":17.25,"h":17.42,"l":17.25,"c":17.33,"v":123300},{"d":"1985-08-14","o":17.5,"h":17.79,"l":17.33,"c":17.71,"v":145500},{"d":"1985-08-15","o":17.75,"h":17.83,"l":17.71,"c":17.79,"v":174000},{"d":"1985-08-16","o":17.79,"h":17.79,"l":17.62,"c":17.62,"v":234300},{"d":"1985-08-19","o":17.62,"h":17.62,"l":17.42,"c":17.42,"v":50100},{"d":"1985-08-20","o":17.42,"h":17.46,"l":17.21,"c":17.42,"v":248100},{"d":"1985-08-21","o":17.38,"h":17.42,"l":17.29,"c":17.38,"v":118800},{"d":"1985-08-22","o":17.29,"h":17.33,"l":17.17,"c":17.25,"v":68400},{"d":"1985-08-23","o":17.25,"h":17.42,"l":17.21,"c":17.38,"v":55200},{"d":"1985-08-26","o":17.29,"h":17.33,"l":17.25,"c":17.25,"v":78000},{"d":"1985-08-27","o":17.25,"h":17.5,"l":17.17,"c":17.25,"v":193800},{"d":"1985-08-28","o":17.33,"h":17.33,"l":17.21,"c":17.33,"v":152100},{"d":"1985-08-29","o":17.33,"h":17.33,"l":17.17,"c":17.17,"v":95700},{"d":"1985-08-30","o":17.25,"h":17.33,"l":17.17,"c":17.25,"v":56100},{"d":"1985-09-03","o":17.17,"h":17.25,"l":17,"c":17.25,"v":118200},{"d":"1985-09-04","o":17.17,"h":17.33,"l":17.12,"c":17.25,"v":156600},{"d":"1985-09-05","o":17.21,"h":17.25,"l":17.08,"c":17.12,"v":146100},{"d":"1985-09-06","o":17.12,"h":17.33,"l":17.12,"c":17.25,"v":303000},{"d":"1985-09-09","o":17.25,"h":17.33,"l":17.17,"c":17.29,"v":146100},{"d":"1985-09-10","o":17.25,"h":17.25,"l":17.21,"c":17.21,"v":252300},{"d":"1985-09-11","o":17.21,"h":17.21,"l":16.67,"c":16.71,"v":381000},{"d":"1985-09-12","o":16.71,"h":16.83,"l":16.67,"c":16.71,"v":190200},{"d":"1985-09-13","o":16.71,"h":16.83,"l":16.58,"c":16.67,"v":160200},{"d":"1985-09-16","o":16.58,"h":16.67,"l":16.58,"c":16.67,"v":88800},{"d":"1985-09-17","o":16.67,"h":16.75,"l":16.5,"c":16.5,"v":120300},{"d":"1985-09-18","o":16.5,"h":16.5,"l":16.29,"c":16.42,"v":346500},{"d":"1985-09-19","o":16.5,"h":16.67,"l":16.42,"c":16.62,"v":240300},{"d":"1985-09-20","o":16.67,"h":16.67,"l":16.58,"c":16.67,"v":348900},{"d":"1985-09-23","o":16.67,"h":16.79,"l":16.62,"c":16.67,"v":202200},{"d":"1985-09-24","o":16.75,"h":16.75,"l":16.62,"c":16.71,"v":257400},{"d":"1985-09-25","o":16.67,"h":16.67,"l":16.17,"c":16.25,"v":120600},{"d":"1985-09-26","o":16.17,"h":16.17,"l":15.79,"c":16.17,"v":268500},{"d":"1985-09-30","o":16.17,"h":16.38,"l":16.17,"c":16.33,"v":197400},{"d":"1985-10-01","o":16.38,"h":16.42,"l":16.21,"c":16.29,"v":570600},{"d":"1985-10-02","o":16.29,"h":16.5,"l":16.08,"c":16.08,"v":575100},{"d":"1985-10-03","o":16.04,"h":16.08,"l":15.83,"c":15.83,"v":105600},{"d":"1985-10-04","o":15.75,"h":15.88,"l":15.75,"c":15.83,"v":69000},{"d":"1985-10-07","o":15.75,"h":15.88,"l":15.58,"c":15.75,"v":461700},{"d":"1985-10-08","o":15.67,"h":15.67,"l":15,"c":15.29,"v":881100},{"d":"1985-10-09","o":15.33,"h":15.88,"l":15.25,"c":15.83,"v":879900},{"d":"1985-10-10","o":15.88,"h":16.12,"l":15.88,"c":16.04,"v":591600},{"d":"1985-10-11","o":16.12,"h":16.33,"l":16.12,"c":16.25,"v":244200},{"d":"1985-10-14","o":16.21,"h":16.62,"l":16.21,"c":16.62,"v":215700},{"d":"1985-10-15","o":16.58,"h":16.67,"l":16.33,"c":16.42,"v":199500},{"d":"1985-10-16","o":16.38,"h":16.58,"l":16.38,"c":16.46,"v":107100},{"d":"1985-10-17","o":16.54,"h":16.54,"l":16.25,"c":16.38,"v":126000},{"d":"1985-10-18","o":16.42,"h":16.92,"l":16.33,"c":16.62,"v":493800},{"d":"1985-10-21","o":16.58,"h":16.67,"l":16.54,"c":16.58,"v":357000},{"d":"1985-10-22","o":16.67,"h":16.83,"l":16.58,"c":16.83,"v":600900},{"d":"1985-10-23","o":16.92,"h":17.79,"l":16.92,"c":17.79,"v":886200},{"d":"1985-10-24","o":17.79,"h":17.96,"l":17.46,"c":17.54,"v":492000},{"d":"1985-10-25","o":17.58,"h":17.58,"l":17.21,"c":17.29,"v":210900},{"d":"1985-10-28","o":17.29,"h":17.29,"l":17,"c":17.08,"v":149700},{"d":"1985-10-29","o":17.08,"h":17.42,"l":17.08,"c":17.33,"v":261900},{"d":"1985-10-30","o":17.33,"h":17.42,"l":16.75,"c":16.92,"v":735300},{"d":"1985-10-31","o":17,"h":17.17,"l":16.92,"c":17.12,"v":385200},{"d":"1985-11-01","o":17.21,"h":17.46,"l":17.21,"c":17.33,"v":153000},{"d":"1985-11-04","o":17.33,"h":17.38,"l":17.21,"c":17.25,"v":237900},{"d":"1985-11-05","o":17.17,"h":17.33,"l":17.17,"c":17.25,"v":114300},{"d":"1985-11-06","o":17.25,"h":17.29,"l":17.17,"c":17.25,"v":90900},{"d":"1985-11-07","o":17.33,"h":17.33,"l":17.29,"c":17.29,"v":233100},{"d":"1985-11-08","o":17.38,"h":17.38,"l":17.29,"c":17.29,"v":81600},{"d":"1985-11-11","o":17.38,"h":17.38,"l":17.25,"c":17.33,"v":105600},{"d":"1985-11-12","o":17.33,"h":17.54,"l":17.29,"c":17.46,"v":219300},{"d":"1985-11-13","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":121200},{"d":"1985-11-14","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":126900},{"d":"1985-11-15","o":17.29,"h":17.29,"l":17.17,"c":17.21,"v":123000},{"d":"1985-11-18","o":17.17,"h":17.29,"l":17.17,"c":17.25,"v":222600},{"d":"1985-11-19","o":17.17,"h":17.21,"l":16.96,"c":16.96,"v":77100},{"d":"1985-11-20","o":16.96,"h":17.12,"l":16.96,"c":17.04,"v":172200},{"d":"1985-11-21","o":17.12,"h":17.21,"l":17.08,"c":17.12,"v":143700},{"d":"1985-11-22","o":17.08,"h":17.25,"l":17.08,"c":17.17,"v":322800},{"d":"1985-11-25","o":17.17,"h":17.21,"l":17.04,"c":17.12,"v":126000},{"d":"1985-11-26","o":17.04,"h":17.08,"l":16.75,"c":16.79,"v":103800},{"d":"1985-11-27","o":16.79,"h":16.88,"l":16.5,"c":16.58,"v":746400},{"d":"1985-11-29","o":16.62,"h":16.62,"l":16.25,"c":16.38,"v":382200},{"d":"1985-12-02","o":16.33,"h":16.33,"l":16.25,"c":16.29,"v":380100},{"d":"1985-12-03","o":16.33,"h":16.67,"l":16.33,"c":16.5,"v":206700},{"d":"1985-12-04","o":16.46,"h":16.88,"l":16.46,"c":16.88,"v":719700},{"d":"1985-12-05","o":16.92,"h":17.08,"l":16.83,"c":17.04,"v":225900},{"d":"1985-12-06","o":16.96,"h":17,"l":16.88,"c":17,"v":85200},{"d":"1985-12-09","o":17,"h":17,"l":16.83,"c":16.88,"v":327000},{"d":"1985-12-10","o":16.88,"h":16.96,"l":16.67,"c":16.67,"v":467100},{"d":"1985-12-11","o":16.67,"h":16.67,"l":16.58,"c":16.58,"v":419700},{"d":"1985-12-12","o":16.58,"h":16.79,"l":16.58,"c":16.71,"v":421800},{"d":"1985-12-13","o":16.79,"h":17.21,"l":16.71,"c":17.12,"v":240900},{"d":"1985-12-16","o":17.21,"h":17.5,"l":17.12,"c":17.42,"v":233700},{"d":"1985-12-17","o":17.38,"h":17.42,"l":17.08,"c":17.17,"v":191700},{"d":"1985-12-18","o":17.04,"h":17.33,"l":17,"c":17.12,"v":382200},{"d":"1985-12-19","o":17.12,"h":17.12,"l":16.92,"c":16.92,"v":125700},{"d":"1985-12-20","o":16.88,"h":16.96,"l":16.79,"c":16.83,"v":169800},{"d":"1985-12-23","o":16.75,"h":16.83,"l":16.58,"c":16.58,"v":192300},{"d":"1985-12-24","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":66000},{"d":"1985-12-26","o":16.79,"h":16.83,"l":16.67,"c":16.79,"v":58500},{"d":"1985-12-27","o":16.71,"h":16.83,"l":16.67,"c":16.67,"v":256200},{"d":"1985-12-30","o":16.67,"h":16.79,"l":16.58,"c":16.67,"v":155700},{"d":"1985-12-31","o":16.67,"h":16.92,"l":16.67,"c":16.92,"v":149100},{"d":"1986-01-02","o":16.92,"h":17.04,"l":16.83,"c":17,"v":129900},{"d":"1986-01-03","o":17.08,"h":17.67,"l":17.08,"c":17.62,"v":782700},{"d":"1986-01-06","o":17.5,"h":17.58,"l":17.33,"c":17.58,"v":117000},{"d":"1986-01-07","o":17.58,"h":17.83,"l":17.54,"c":17.83,"v":206700},{"d":"1986-01-08","o":17.83,"h":17.92,"l":17.5,"c":17.5,"v":366600},{"d":"1986-01-09","o":17.42,"h":17.5,"l":17.08,"c":17.33,"v":167700},{"d":"1986-01-10","o":17.33,"h":17.33,"l":17.25,"c":17.25,"v":151800},{"d":"1986-01-13","o":17.25,"h":17.25,"l":17.17,"c":17.25,"v":41400},{"d":"1986-01-14","o":17.21,"h":17.33,"l":17.17,"c":17.25,"v":274800},{"d":"1986-01-15","o":17.17,"h":17.21,"l":17.17,"c":17.17,"v":135300},{"d":"1986-01-16","o":17.12,"h":17.83,"l":17.12,"c":17.75,"v":266100},{"d":"1986-01-17","o":17.67,"h":18.17,"l":17.58,"c":18.12,"v":498900},{"d":"1986-01-20","o":18,"h":18.17,"l":17.83,"c":18.08,"v":203100},{"d":"1986-01-21","o":17.92,"h":17.92,"l":17.5,"c":17.62,"v":373200},{"d":"1986-01-22","o":17.46,"h":17.62,"l":17.46,"c":17.5,"v":516600},{"d":"1986-01-23","o":17.42,"h":17.62,"l":17.17,"c":17.58,"v":268800},{"d":"1986-01-24","o":17.5,"h":18,"l":17.5,"c":17.92,"v":330000},{"d":"1986-01-27","o":18.08,"h":18.25,"l":17.75,"c":17.75,"v":242100},{"d":"1986-01-28","o":17.79,"h":18.33,"l":17.75,"c":18.12,"v":411900},{"d":"1986-01-29","o":18.21,"h":18.33,"l":18.17,"c":18.21,"v":372600},{"d":"1986-01-30","o":18.17,"h":18.25,"l":17.92,"c":18,"v":256500},{"d":"1986-01-31","o":17.92,"h":18.21,"l":17.92,"c":18.21,"v":195900},{"d":"1986-02-03","o":18.12,"h":18.21,"l":18.04,"c":18.12,"v":280200},{"d":"1986-02-04","o":18.21,"h":18.21,"l":17.83,"c":17.92,"v":301200},{"d":"1986-02-05","o":18.04,"h":18.04,"l":17.83,"c":17.83,"v":260400},{"d":"1986-02-06","o":17.92,"h":17.96,"l":17.75,"c":17.83,"v":295200},{"d":"1986-02-07","o":17.75,"h":17.92,"l":17.75,"c":17.92,"v":95400},{"d":"1986-02-10","o":17.88,"h":18.67,"l":17.88,"c":18.38,"v":675000},{"d":"1986-02-11","o":18.38,"h":18.79,"l":18.29,"c":18.58,"v":840600},{"d":"1986-02-12","o":18.5,"h":18.67,"l":18.33,"c":18.33,"v":201600},{"d":"1986-02-13","o":18.5,"h":18.5,"l":17.92,"c":18.17,"v":140100},{"d":"1986-02-14","o":18.08,"h":18.29,"l":18.08,"c":18.21,"v":149100},{"d":"1986-02-18","o":18.21,"h":18.54,"l":18.21,"c":18.54,"v":358500},{"d":"1986-02-19","o":18.62,"h":18.62,"l":18.21,"c":18.33,"v":121500},{"d":"1986-02-20","o":18.33,"h":18.42,"l":18.29,"c":18.33,"v":231000},{"d":"1986-02-21","o":18.42,"h":18.42,"l":18.12,"c":18.25,"v":459600},{"d":"1986-02-24","o":18.25,"h":18.25,"l":18,"c":18.17,"v":210900},{"d":"1986-02-25","o":18.17,"h":18.42,"l":18.08,"c":18.33,"v":304500},{"d":"1986-02-26","o":18.33,"h":18.42,"l":18.25,"c":18.33,"v":318000},{"d":"1986-02-27","o":18.33,"h":18.33,"l":18.21,"c":18.25,"v":115200},{"d":"1986-02-28","o":18.33,"h":18.62,"l":18.33,"c":18.62,"v":590700},{"d":"1986-03-03","o":18.67,"h":18.83,"l":18.54,"c":18.75,"v":195000},{"d":"1986-03-04","o":18.67,"h":18.92,"l":18.67,"c":18.79,"v":336900},{"d":"1986-03-05","o":18.75,"h":18.79,"l":18.67,"c":18.75,"v":252600},{"d":"1986-03-06","o":18.79,"h":19.08,"l":18.75,"c":19,"v":210900},{"d":"1986-03-07","o":19,"h":19,"l":18.83,"c":18.92,"v":255900},{"d":"1986-03-10","o":18.83,"h":18.83,"l":18.71,"c":18.75,"v":205200},{"d":"1986-03-11","o":18.75,"h":18.79,"l":18.62,"c":18.67,"v":210900},{"d":"1986-03-12","o":18.67,"h":18.83,"l":18.5,"c":18.5,"v":518400},{"d":"1986-03-13","o":18.5,"h":18.67,"l":18.46,"c":18.62,"v":218400},{"d":"1986-03-14","o":18.54,"h":18.58,"l":18.25,"c":18.25,"v":581100},{"d":"1986-03-17","o":18.17,"h":18.33,"l":17.75,"c":18.25,"v":333300},{"d":"1986-03-18","o":17.83,"h":18.21,"l":17.83,"c":18.21,"v":858000},{"d":"1986-03-19","o":18.17,"h":18.29,"l":17.96,"c":17.96,"v":276900},{"d":"1986-03-20","o":18.04,"h":18.58,"l":18,"c":18.54,"v":804900},{"d":"1986-03-21","o":18.54,"h":18.62,"l":18.42,"c":18.5,"v":415500},{"d":"1986-03-24","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":343500},{"d":"1986-03-25","o":18.38,"h":18.5,"l":18.25,"c":18.42,"v":390900},{"d":"1986-03-26","o":18.5,"h":18.75,"l":18.33,"c":18.75,"v":147900},{"d":"1986-03-27","o":18.75,"h":18.75,"l":18.54,"c":18.58,"v":216900},{"d":"1986-03-31","o":18.67,"h":18.79,"l":18.67,"c":18.71,"v":269100},{"d":"1986-04-01","o":18.75,"h":18.75,"l":18.25,"c":18.38,"v":420900},{"d":"1986-04-02","o":18.33,"h":18.33,"l":18.17,"c":18.21,"v":124500},{"d":"1986-04-03","o":18.29,"h":18.42,"l":18.17,"c":18.21,"v":294000},{"d":"1986-04-04","o":18.21,"h":18.33,"l":18,"c":18.04,"v":173700},{"d":"1986-04-07","o":18.12,"h":18.12,"l":17.75,"c":17.88,"v":488100},{"d":"1986-04-08","o":17.88,"h":18,"l":17.75,"c":18,"v":690300},{"d":"1986-04-09","o":18.17,"h":18.33,"l":18.04,"c":18.08,"v":271500},{"d":"1986-04-10","o":18.21,"h":18.29,"l":18.08,"c":18.17,"v":355200},{"d":"1986-04-11","o":18.17,"h":18.33,"l":18.12,"c":18.17,"v":374100},{"d":"1986-04-14","o":18.25,"h":18.25,"l":17.92,"c":18,"v":393600},{"d":"1986-04-15","o":18,"h":18.08,"l":17.92,"c":18.08,"v":289800},{"d":"1986-04-16","o":18.04,"h":18.17,"l":18.04,"c":18.12,"v":372600},{"d":"1986-04-17","o":18.21,"h":18.21,"l":17.88,"c":18,"v":1031100},{"d":"1986-04-18","o":18.08,"h":18.12,"l":17.75,"c":18.12,"v":266700},{"d":"1986-04-21","o":18.12,"h":18.12,"l":18.04,"c":18.04,"v":150300},{"d":"1986-04-22","o":18.12,"h":18.17,"l":18.04,"c":18.17,"v":152100},{"d":"1986-04-23","o":18.17,"h":18.17,"l":18,"c":18,"v":368700},{"d":"1986-04-24","o":18.08,"h":18.08,"l":17.92,"c":17.92,"v":195000},{"d":"1986-04-25","o":17.92,"h":17.96,"l":17.79,"c":17.83,"v":41700},{"d":"1986-04-28","o":17.92,"h":17.96,"l":17.88,"c":17.96,"v":274800},{"d":"1986-04-29","o":17.92,"h":18,"l":17.92,"c":17.96,"v":74700},{"d":"1986-04-30","o":18,"h":18.46,"l":18,"c":18.38,"v":237000},{"d":"1986-05-01","o":18.38,"h":18.42,"l":18.17,"c":18.25,"v":373800},{"d":"1986-05-02","o":18.33,"h":18.67,"l":18.29,"c":18.67,"v":118200},{"d":"1986-05-05","o":18.67,"h":19.42,"l":18.58,"c":19.42,"v":289200},{"d":"1986-05-06","o":19.33,"h":19.42,"l":19.21,"c":19.38,"v":271800},{"d":"1986-05-07","o":19.29,"h":19.33,"l":19,"c":19.17,"v":149100},{"d":"1986-05-08","o":19.33,"h":19.5,"l":19.21,"c":19.29,"v":350700},{"d":"1986-05-09","o":19.21,"h":19.33,"l":19.12,"c":19.12,"v":321900},{"d":"1986-05-12","o":19.04,"h":19.08,"l":18.58,"c":18.75,"v":145200},{"d":"1986-05-13","o":18.88,"h":18.88,"l":18.33,"c":18.42,"v":466200},{"d":"1986-05-14","o":18.33,"h":18.67,"l":18.25,"c":18.62,"v":285300},{"d":"1986-05-15","o":18.62,"h":18.67,"l":18.38,"c":18.58,"v":124200},{"d":"1986-05-16","o":18.54,"h":18.54,"l":18.33,"c":18.42,"v":133800},{"d":"1986-05-19","o":18.38,"h":18.46,"l":18,"c":18,"v":134700},{"d":"1986-05-20","o":17.92,"h":18.17,"l":17.92,"c":18.08,"v":258600},{"d":"1986-05-21","o":18.12,"h":18.25,"l":18.04,"c":18.17,"v":84300},{"d":"1986-05-22","o":18.12,"h":18.54,"l":17.92,"c":18.54,"v":206700},{"d":"1986-05-23","o":18.54,"h":19.08,"l":18.42,"c":19.08,"v":243000},{"d":"1986-05-27","o":19,"h":19.04,"l":18.71,"c":18.92,"v":129900},{"d":"1986-05-28","o":18.83,"h":18.88,"l":18.25,"c":18.54,"v":285300},{"d":"1986-05-29","o":18.5,"h":18.54,"l":18.42,"c":18.46,"v":94800},{"d":"1986-05-30","o":18.38,"h":18.67,"l":18.21,"c":18.5,"v":125400},{"d":"1986-06-02","o":18.58,"h":18.62,"l":18.42,"c":18.46,"v":212100},{"d":"1986-06-03","o":18.46,"h":18.54,"l":18.33,"c":18.54,"v":92100},{"d":"1986-06-04","o":18.62,"h":18.62,"l":18.25,"c":18.38,"v":90000},{"d":"1986-06-05","o":18.42,"h":18.46,"l":18.17,"c":18.17,"v":347700},{"d":"1986-06-06","o":18.25,"h":18.29,"l":18.17,"c":18.21,"v":54900},{"d":"1986-06-09","o":18.21,"h":18.25,"l":18.08,"c":18.12,"v":143400},{"d":"1986-06-10","o":18.08,"h":18.08,"l":17.88,"c":17.88,"v":329100},{"d":"1986-06-11","o":17.88,"h":18.33,"l":17.79,"c":18.33,"v":187500},{"d":"1986-06-12","o":18.33,"h":18.38,"l":18.21,"c":18.25,"v":167100},{"d":"1986-06-13","o":18.33,"h":18.54,"l":18.33,"c":18.33,"v":258600},{"d":"1986-06-16","o":18.42,"h":18.42,"l":18.21,"c":18.29,"v":37800},{"d":"1986-06-17","o":18.38,"h":18.38,"l":17.96,"c":18.08,"v":103500},{"d":"1986-06-18","o":18.04,"h":18.12,"l":17.88,"c":18.08,"v":614400},{"d":"1986-06-19","o":18.17,"h":18.17,"l":18.04,"c":18.08,"v":294600},{"d":"1986-06-20","o":18.04,"h":18.12,"l":18,"c":18.04,"v":126000},{"d":"1986-06-23","o":18,"h":18.17,"l":17.96,"c":18.12,"v":228000},{"d":"1986-06-24","o":18.04,"h":18.21,"l":18,"c":18.12,"v":232200},{"d":"1986-06-25","o":18.04,"h":18.25,"l":18.04,"c":18.21,"v":186000},{"d":"1986-06-26","o":18.33,"h":18.92,"l":18.25,"c":18.88,"v":935400},{"d":"1986-06-27","o":18.96,"h":19.38,"l":18.88,"c":19.29,"v":445800},{"d":"1986-06-30","o":19.29,"h":19.33,"l":19,"c":19.12,"v":208200},{"d":"1986-07-01","o":19.17,"h":19.5,"l":19.17,"c":19.42,"v":158700},{"d":"1986-07-02","o":19.33,"h":19.62,"l":19.33,"c":19.5,"v":230400},{"d":"1986-07-03","o":19.58,"h":20.08,"l":19.54,"c":20,"v":229800},{"d":"1986-07-07","o":19.92,"h":19.92,"l":19.25,"c":19.46,"v":370800},{"d":"1986-07-08","o":19.38,"h":19.38,"l":18.92,"c":19.17,"v":190500},{"d":"1986-07-09","o":19.21,"h":19.42,"l":19.17,"c":19.42,"v":114600},{"d":"1986-07-10","o":19.46,"h":19.83,"l":19.21,"c":19.83,"v":266700},{"d":"1986-07-11","o":20.08,"h":20.67,"l":20,"c":20.17,"v":912900},{"d":"1986-07-14","o":20.17,"h":20.17,"l":19.33,"c":19.54,"v":147000},{"d":"1986-07-15","o":19.25,"h":19.42,"l":18.75,"c":19,"v":351300},{"d":"1986-07-16","o":19,"h":19.12,"l":18.83,"c":19.04,"v":546900},{"d":"1986-07-17","o":19.12,"h":19.12,"l":18.96,"c":19.04,"v":196200},{"d":"1986-07-18","o":18.96,"h":19.42,"l":18.96,"c":19.25,"v":198900},{"d":"1986-07-21","o":19.25,"h":19.42,"l":19.25,"c":19.25,"v":134700},{"d":"1986-07-22","o":19.29,"h":19.5,"l":19.17,"c":19.5,"v":133200},{"d":"1986-07-23","o":19.42,"h":19.46,"l":19.21,"c":19.42,"v":161100},{"d":"1986-07-24","o":19.25,"h":19.58,"l":19.25,"c":19.58,"v":264000},{"d":"1986-07-25","o":19.67,"h":19.83,"l":19.38,"c":19.38,"v":147600},{"d":"1986-07-28","o":19.42,"h":19.83,"l":19.42,"c":19.5,"v":96600},{"d":"1986-07-29","o":19.5,"h":19.5,"l":19.17,"c":19.21,"v":114600},{"d":"1986-07-30","o":19.12,"h":19.12,"l":18.92,"c":19,"v":137100},{"d":"1986-07-31","o":19.08,"h":19.21,"l":19,"c":19.12,"v":124500},{"d":"1986-08-01","o":19.04,"h":19.21,"l":19.04,"c":19.17,"v":450900},{"d":"1986-08-04","o":19.08,"h":19.08,"l":18.96,"c":19,"v":191700},{"d":"1986-08-05","o":19.08,"h":19.5,"l":19,"c":19.42,"v":226200},{"d":"1986-08-06","o":19.33,"h":19.67,"l":19.25,"c":19.67,"v":289500},{"d":"1986-08-07","o":19.67,"h":19.67,"l":19.5,"c":19.58,"v":234600},{"d":"1986-08-08","o":19.58,"h":19.67,"l":19.5,"c":19.5,"v":297000},{"d":"1986-08-11","o":19.58,"h":19.58,"l":19.29,"c":19.29,"v":58200},{"d":"1986-08-12","o":19.25,"h":19.29,"l":19.21,"c":19.25,"v":54900},{"d":"1986-08-13","o":19.17,"h":19.17,"l":19,"c":19.12,"v":111300},{"d":"1986-08-14","o":19.12,"h":19.42,"l":19.08,"c":19.25,"v":257700},{"d":"1986-08-15","o":19.25,"h":19.38,"l":19.17,"c":19.25,"v":24900},{"d":"1986-08-18","o":19.33,"h":19.33,"l":19.17,"c":19.33,"v":169500},{"d":"1986-08-19","o":19.33,"h":19.33,"l":19.12,"c":19.25,"v":38400},{"d":"1986-08-20","o":19.25,"h":19.38,"l":19.17,"c":19.25,"v":235800},{"d":"1986-08-21","o":19.29,"h":19.29,"l":18.75,"c":19.08,"v":238200},{"d":"1986-08-22","o":19.12,"h":19.12,"l":18.83,"c":19,"v":369900},{"d":"1986-08-25","o":19.08,"h":19.08,"l":18.83,"c":18.88,"v":78600},{"d":"1986-08-26","o":18.96,"h":19.17,"l":18.96,"c":19.08,"v":137700},{"d":"1986-08-27","o":19.08,"h":19.12,"l":18.92,"c":19.08,"v":139200},{"d":"1986-08-28","o":19.08,"h":19.17,"l":19,"c":19.17,"v":57000},{"d":"1986-08-29","o":19.17,"h":19.38,"l":19.17,"c":19.29,"v":210300},{"d":"1986-09-02","o":19.33,"h":19.33,"l":19.12,"c":19.25,"v":222000},{"d":"1986-09-03","o":19.21,"h":19.25,"l":19.08,"c":19.17,"v":123000},{"d":"1986-09-04","o":19.12,"h":19.21,"l":19.08,"c":19.17,"v":169800},{"d":"1986-09-05","o":19.25,"h":19.33,"l":19.17,"c":19.17,"v":237000},{"d":"1986-09-08","o":19.17,"h":19.21,"l":19.08,"c":19.12,"v":142500},{"d":"1986-09-09","o":19.17,"h":19.29,"l":19.08,"c":19.08,"v":107400},{"d":"1986-09-10","o":19.08,"h":19.21,"l":18.92,"c":19.21,"v":202500},{"d":"1986-09-11","o":19.08,"h":19.12,"l":18.58,"c":18.75,"v":478500},{"d":"1986-09-12","o":18.67,"h":18.67,"l":18.08,"c":18.17,"v":382800},{"d":"1986-09-15","o":18.25,"h":18.33,"l":17.71,"c":17.92,"v":463500},{"d":"1986-09-16","o":17.79,"h":17.88,"l":17.71,"c":17.83,"v":177000},{"d":"1986-09-17","o":17.83,"h":18.08,"l":17.83,"c":18.04,"v":203400},{"d":"1986-09-18","o":18,"h":18.67,"l":17.96,"c":18.17,"v":208200},{"d":"1986-09-19","o":18.38,"h":18.54,"l":18.33,"c":18.46,"v":248400},{"d":"1986-09-22","o":18.46,"h":18.58,"l":18.33,"c":18.42,"v":132900},{"d":"1986-09-23","o":18.38,"h":18.58,"l":18.38,"c":18.54,"v":47400},{"d":"1986-09-24","o":18.58,"h":18.67,"l":18.33,"c":18.33,"v":515100},{"d":"1986-09-25","o":18.33,"h":18.67,"l":18.33,"c":18.67,"v":170400},{"d":"1986-09-26","o":18.75,"h":18.96,"l":18.75,"c":18.83,"v":176700},{"d":"1986-09-29","o":18.79,"h":18.83,"l":18.54,"c":18.54,"v":60000},{"d":"1986-09-30","o":18.58,"h":18.79,"l":18.58,"c":18.71,"v":91500},{"d":"1986-10-01","o":18.71,"h":19.08,"l":18.71,"c":18.96,"v":352500},{"d":"1986-10-02","o":19,"h":19.17,"l":19,"c":19.12,"v":171000},{"d":"1986-10-03","o":19.12,"h":19.21,"l":18.92,"c":19,"v":175200},{"d":"1986-10-06","o":18.92,"h":19.08,"l":18.88,"c":19.04,"v":125700},{"d":"1986-10-07","o":19.04,"h":19.08,"l":18.79,"c":18.79,"v":87900},{"d":"1986-10-08","o":18.67,"h":18.92,"l":18.67,"c":18.83,"v":198300},{"d":"1986-10-09","o":18.92,"h":19.08,"l":18.83,"c":19.08,"v":141000},{"d":"1986-10-10","o":19.04,"h":19.75,"l":19.04,"c":19.5,"v":594000},{"d":"1986-10-13","o":19.42,"h":19.42,"l":19.17,"c":19.25,"v":33900},{"d":"1986-10-14","o":19.21,"h":19.33,"l":19.12,"c":19.17,"v":42000},{"d":"1986-10-15","o":19.08,"h":19.29,"l":19.04,"c":19.29,"v":68700},{"d":"1986-10-16","o":19.29,"h":19.42,"l":19.25,"c":19.42,"v":170100},{"d":"1986-10-17","o":19.42,"h":19.67,"l":19.42,"c":19.42,"v":248100},{"d":"1986-10-20","o":19.33,"h":19.33,"l":19.17,"c":19.29,"v":168600},{"d":"1986-10-21","o":19.25,"h":19.29,"l":19.21,"c":19.29,"v":174600},{"d":"1986-10-22","o":19.21,"h":19.62,"l":19.21,"c":19.54,"v":237900},{"d":"1986-10-23","o":19.54,"h":19.58,"l":19.33,"c":19.58,"v":391800},{"d":"1986-10-24","o":19.58,"h":20.25,"l":19.58,"c":20,"v":1616100},{"d":"1986-10-27","o":19.96,"h":20.12,"l":19.75,"c":20.08,"v":383700},{"d":"1986-10-28","o":20.17,"h":20.83,"l":19.75,"c":20.08,"v":1230600},{"d":"1986-10-29","o":20.08,"h":20.5,"l":20.08,"c":20.33,"v":6660000},{"d":"1986-10-30","o":20.38,"h":20.42,"l":19.83,"c":19.96,"v":1629300},{"d":"1986-10-31","o":19.75,"h":19.83,"l":19.5,"c":19.79,"v":485700},{"d":"1986-11-03","o":19.79,"h":19.79,"l":19.46,"c":19.67,"v":209700},{"d":"1986-11-04","o":19.71,"h":19.92,"l":19.46,"c":19.67,"v":377400},{"d":"1986-11-05","o":19.67,"h":19.71,"l":19.42,"c":19.42,"v":320400},{"d":"1986-11-06","o":19.5,"h":19.5,"l":19.21,"c":19.33,"v":229200},{"d":"1986-11-07","o":19.29,"h":19.5,"l":19.25,"c":19.5,"v":106200},{"d":"1986-11-10","o":19.38,"h":19.5,"l":19.38,"c":19.46,"v":146100},{"d":"1986-11-11","o":19.38,"h":19.46,"l":19.33,"c":19.38,"v":73200},{"d":"1986-11-12","o":19.5,"h":19.67,"l":19.33,"c":19.46,"v":471900},{"d":"1986-11-13","o":19.38,"h":19.42,"l":18.88,"c":19.17,"v":220500},{"d":"1986-11-14","o":19.08,"h":19.12,"l":18.83,"c":19.12,"v":484500},{"d":"1986-11-17","o":19,"h":19.04,"l":18.88,"c":18.92,"v":93600},{"d":"1986-11-18","o":18.83,"h":18.83,"l":18.42,"c":18.5,"v":913500},{"d":"1986-11-19","o":18.33,"h":18.5,"l":18.08,"c":18.25,"v":1708800},{"d":"1986-11-20","o":18.25,"h":18.42,"l":18.12,"c":18.17,"v":296700},{"d":"1986-11-21","o":18.08,"h":18.5,"l":18,"c":18.33,"v":565200},{"d":"1986-11-24","o":18.42,"h":18.58,"l":18.33,"c":18.5,"v":676800},{"d":"1986-11-25","o":18.54,"h":18.54,"l":18.25,"c":18.42,"v":206400},{"d":"1986-11-26","o":18.33,"h":18.46,"l":18.33,"c":18.46,"v":106200},{"d":"1986-11-28","o":18.46,"h":18.75,"l":18.46,"c":18.62,"v":141000},{"d":"1986-12-01","o":18.54,"h":18.54,"l":18.25,"c":18.42,"v":163200},{"d":"1986-12-02","o":18.42,"h":18.58,"l":18.33,"c":18.58,"v":240900},{"d":"1986-12-03","o":18.58,"h":18.58,"l":18.42,"c":18.42,"v":241200},{"d":"1986-12-04","o":18.5,"h":18.62,"l":18.33,"c":18.46,"v":179400},{"d":"1986-12-05","o":18.38,"h":18.42,"l":18.08,"c":18.21,"v":251700},{"d":"1986-12-08","o":18.12,"h":18.12,"l":17.92,"c":18,"v":134100},{"d":"1986-12-09","o":18.08,"h":18.08,"l":17.92,"c":18.04,"v":190500},{"d":"1986-12-10","o":18,"h":18,"l":17.83,"c":17.92,"v":244500},{"d":"1986-12-11","o":17.83,"h":17.88,"l":17.67,"c":17.83,"v":300600},{"d":"1986-12-12","o":17.88,"h":17.96,"l":17.79,"c":17.88,"v":480900},{"d":"1986-12-15","o":17.88,"h":17.88,"l":17.58,"c":17.75,"v":325200},{"d":"1986-12-16","o":17.67,"h":17.88,"l":17.67,"c":17.71,"v":380700},{"d":"1986-12-17","o":17.75,"h":18.33,"l":17.75,"c":18.12,"v":841200},{"d":"1986-12-18","o":18.17,"h":18.75,"l":18.17,"c":18.38,"v":897900},{"d":"1986-12-19","o":18.38,"h":18.38,"l":18.21,"c":18.29,"v":300000},{"d":"1986-12-22","o":17.96,"h":18.29,"l":17.79,"c":17.96,"v":190500},{"d":"1986-12-23","o":17.96,"h":18,"l":17.83,"c":17.96,"v":559200},{"d":"1986-12-24","o":17.92,"h":17.96,"l":17.88,"c":17.96,"v":358800},{"d":"1986-12-26","o":17.96,"h":18.08,"l":17.92,"c":18.04,"v":91200},{"d":"1986-12-29","o":18.04,"h":18.08,"l":17.92,"c":18,"v":287100},{"d":"1986-12-30","o":18,"h":18,"l":17.83,"c":17.96,"v":375900},{"d":"1986-12-31","o":17.92,"h":17.92,"l":17.83,"c":17.92,"v":416700},{"d":"1987-01-02","o":17.92,"h":18,"l":17.83,"c":18,"v":382800},{"d":"1987-01-05","o":18.04,"h":18.42,"l":17.96,"c":18.21,"v":453000},{"d":"1987-01-06","o":18.25,"h":18.25,"l":18.17,"c":18.21,"v":85200},{"d":"1987-01-07","o":18.21,"h":18.33,"l":18.08,"c":18.21,"v":475800},{"d":"1987-01-08","o":18.21,"h":18.42,"l":18.12,"c":18.25,"v":460200},{"d":"1987-01-09","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":131400},{"d":"1987-01-12","o":18.17,"h":18.33,"l":18.12,"c":18.25,"v":341700},{"d":"1987-01-13","o":18.38,"h":18.5,"l":18.33,"c":18.38,"v":602100},{"d":"1987-01-14","o":18.33,"h":18.42,"l":18.21,"c":18.38,"v":294900},{"d":"1987-01-15","o":18.42,"h":18.46,"l":18.25,"c":18.29,"v":591900},{"d":"1987-01-16","o":18.29,"h":18.29,"l":17.75,"c":18.29,"v":748200},{"d":"1987-01-19","o":18.21,"h":18.21,"l":17.96,"c":18,"v":219600},{"d":"1987-01-20","o":18,"h":19.04,"l":17.92,"c":18.29,"v":1340700},{"d":"1987-01-21","o":18.29,"h":18.29,"l":18.04,"c":18.29,"v":440100},{"d":"1987-01-22","o":18.21,"h":18.58,"l":18.21,"c":18.46,"v":396000},{"d":"1987-01-23","o":18.46,"h":18.58,"l":18.04,"c":18.21,"v":617400},{"d":"1987-01-26","o":18.17,"h":18.17,"l":17.92,"c":18,"v":363300},{"d":"1987-01-27","o":17.96,"h":18.33,"l":17.96,"c":18.29,"v":283800},{"d":"1987-01-28","o":18.25,"h":18.38,"l":18.12,"c":18.17,"v":369300},{"d":"1987-01-29","o":18.33,"h":18.46,"l":18.29,"c":18.33,"v":478200},{"d":"1987-01-30","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":433200},{"d":"1987-02-02","o":18.46,"h":18.71,"l":18.38,"c":18.67,"v":214800},{"d":"1987-02-03","o":18.58,"h":18.92,"l":18.58,"c":18.67,"v":543000},{"d":"1987-02-04","o":18.67,"h":18.75,"l":18.62,"c":18.75,"v":603900},{"d":"1987-02-05","o":18.92,"h":19.08,"l":18.88,"c":18.96,"v":530700},{"d":"1987-02-06","o":18.96,"h":18.96,"l":18.83,"c":18.83,"v":86400},{"d":"1987-02-09","o":18.83,"h":19.04,"l":18.71,"c":18.96,"v":158700},{"d":"1987-02-10","o":18.96,"h":19,"l":18.88,"c":18.96,"v":207600},{"d":"1987-02-11","o":18.88,"h":18.96,"l":18.83,"c":18.96,"v":203100},{"d":"1987-02-12","o":18.96,"h":18.96,"l":18.83,"c":18.92,"v":133200},{"d":"1987-02-13","o":18.83,"h":18.83,"l":18.67,"c":18.79,"v":73500},{"d":"1987-02-17","o":18.88,"h":19.08,"l":18.75,"c":19,"v":201600},{"d":"1987-02-18","o":19.04,"h":19.08,"l":18.83,"c":18.92,"v":396300},{"d":"1987-02-19","o":18.88,"h":18.92,"l":18.75,"c":18.79,"v":109500},{"d":"1987-02-20","o":18.79,"h":18.79,"l":18.58,"c":18.67,"v":200700},{"d":"1987-02-23","o":18.75,"h":18.75,"l":18.54,"c":18.67,"v":200700},{"d":"1987-02-24","o":18.67,"h":18.71,"l":18.38,"c":18.71,"v":382500},{"d":"1987-02-25","o":18.71,"h":18.83,"l":18.67,"c":18.71,"v":126600},{"d":"1987-02-26","o":18.67,"h":18.75,"l":18.54,"c":18.62,"v":274200},{"d":"1987-02-27","o":18.58,"h":18.58,"l":18.46,"c":18.5,"v":158100},{"d":"1987-03-02","o":18.46,"h":18.58,"l":18.33,"c":18.38,"v":203700},{"d":"1987-03-03","o":18.46,"h":18.46,"l":18.17,"c":18.17,"v":299700},{"d":"1987-03-04","o":18.17,"h":18.33,"l":18.12,"c":18.25,"v":562500},{"d":"1987-03-05","o":18.29,"h":18.29,"l":18.17,"c":18.21,"v":406800},{"d":"1987-03-06","o":18.21,"h":18.29,"l":18.08,"c":18.17,"v":263100},{"d":"1987-03-09","o":18.08,"h":18.12,"l":17.92,"c":18.08,"v":482400},{"d":"1987-03-10","o":17.83,"h":18,"l":17.75,"c":17.83,"v":487200},{"d":"1987-03-11","o":17.83,"h":17.96,"l":17.75,"c":17.83,"v":371400},{"d":"1987-03-12","o":17.79,"h":17.83,"l":17.58,"c":17.62,"v":904500},{"d":"1987-03-13","o":17.58,"h":17.88,"l":17.58,"c":17.88,"v":1070400},{"d":"1987-03-16","o":17.92,"h":18.75,"l":17.92,"c":18.71,"v":2030100},{"d":"1987-03-17","o":18.67,"h":18.67,"l":18.46,"c":18.58,"v":314400},{"d":"1987-03-18","o":18.62,"h":18.75,"l":18.17,"c":18.29,"v":773100},{"d":"1987-03-19","o":18.33,"h":18.46,"l":18.25,"c":18.42,"v":139800},{"d":"1987-03-20","o":18.33,"h":18.46,"l":18.12,"c":18.33,"v":366600},{"d":"1987-03-23","o":18.33,"h":18.33,"l":18.12,"c":18.29,"v":546300},{"d":"1987-03-24","o":18.25,"h":18.29,"l":18.04,"c":18.25,"v":782100},{"d":"1987-03-25","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":591000},{"d":"1987-03-26","o":18.42,"h":18.5,"l":18.33,"c":18.46,"v":449400},{"d":"1987-03-27","o":18.38,"h":18.42,"l":18.08,"c":18.25,"v":1374000},{"d":"1987-03-30","o":18.17,"h":18.88,"l":17.96,"c":18.75,"v":568800},{"d":"1987-03-31","o":18.83,"h":18.88,"l":18.67,"c":18.79,"v":510600},{"d":"1987-04-01","o":18.71,"h":19.29,"l":18.62,"c":19.17,"v":1048200},{"d":"1987-04-02","o":19.25,"h":19.46,"l":19.25,"c":19.33,"v":867300},{"d":"1987-04-03","o":19.33,"h":19.33,"l":19.08,"c":19.17,"v":288600},{"d":"1987-04-06","o":19.17,"h":19.17,"l":18.83,"c":19,"v":164700},{"d":"1987-04-07","o":18.92,"h":18.96,"l":18.83,"c":18.96,"v":126300},{"d":"1987-04-08","o":18.96,"h":19.21,"l":18.96,"c":19.04,"v":204600},{"d":"1987-04-09","o":19.04,"h":19.04,"l":18.75,"c":18.75,"v":237600},{"d":"1987-04-10","o":18.75,"h":18.88,"l":18.58,"c":18.79,"v":204900},{"d":"1987-04-13","o":18.83,"h":18.83,"l":18.67,"c":18.67,"v":70800},{"d":"1987-04-14","o":18.67,"h":18.67,"l":18.08,"c":18.25,"v":303000},{"d":"1987-04-15","o":18.25,"h":18.42,"l":18.17,"c":18.25,"v":144300},{"d":"1987-04-16","o":18.33,"h":18.75,"l":18.33,"c":18.67,"v":268800},{"d":"1987-04-20","o":18.58,"h":18.67,"l":18.5,"c":18.5,"v":152700},{"d":"1987-04-21","o":18.42,"h":18.54,"l":18.33,"c":18.5,"v":320700},{"d":"1987-04-22","o":18.42,"h":18.42,"l":18.17,"c":18.29,"v":258600},{"d":"1987-04-23","o":18.29,"h":18.33,"l":18.04,"c":18.33,"v":475200},{"d":"1987-04-24","o":18.25,"h":18.29,"l":18.12,"c":18.25,"v":91200},{"d":"1987-04-27","o":18.12,"h":18.17,"l":17.92,"c":18.17,"v":140400},{"d":"1987-04-28","o":18.08,"h":18.21,"l":18,"c":18.21,"v":381600},{"d":"1987-04-29","o":18.17,"h":18.46,"l":18.17,"c":18.29,"v":160800},{"d":"1987-04-30","o":18.33,"h":18.33,"l":18,"c":18.33,"v":422700},{"d":"1987-05-01","o":18.29,"h":18.5,"l":18.25,"c":18.33,"v":297300},{"d":"1987-05-04","o":18.25,"h":18.33,"l":18.25,"c":18.29,"v":84000},{"d":"1987-05-05","o":18.33,"h":18.5,"l":18.33,"c":18.46,"v":212100},{"d":"1987-05-06","o":18.46,"h":18.62,"l":18.38,"c":18.62,"v":254700},{"d":"1987-05-07","o":18.67,"h":18.92,"l":18.67,"c":18.71,"v":595800},{"d":"1987-05-08","o":18.75,"h":18.75,"l":18.62,"c":18.71,"v":481500},{"d":"1987-05-11","o":18.67,"h":19.25,"l":18.67,"c":19.08,"v":417300},{"d":"1987-05-12","o":18.92,"h":18.96,"l":18.83,"c":18.92,"v":205200},{"d":"1987-05-13","o":18.96,"h":18.96,"l":18.88,"c":18.88,"v":99600},{"d":"1987-05-14","o":18.96,"h":19.42,"l":18.83,"c":19.21,"v":1080900},{"d":"1987-05-15","o":19.12,"h":19.17,"l":18.88,"c":18.88,"v":325200},{"d":"1987-05-18","o":18.88,"h":18.96,"l":18.71,"c":18.79,"v":566400},{"d":"1987-05-19","o":18.92,"h":18.92,"l":18.67,"c":18.67,"v":161100},{"d":"1987-05-20","o":18.5,"h":18.58,"l":18.33,"c":18.5,"v":403500},{"d":"1987-05-21","o":18.5,"h":18.58,"l":18.5,"c":18.5,"v":462000},{"d":"1987-05-22","o":18.46,"h":18.46,"l":18.25,"c":18.33,"v":162300},{"d":"1987-05-26","o":18.46,"h":18.67,"l":18.38,"c":18.58,"v":375000},{"d":"1987-05-27","o":18.58,"h":18.71,"l":18.58,"c":18.62,"v":233100},{"d":"1987-05-28","o":18.58,"h":19,"l":18.58,"c":19,"v":183300},{"d":"1987-05-29","o":19,"h":19.12,"l":18.92,"c":19.08,"v":222900},{"d":"1987-06-01","o":19.08,"h":19.25,"l":19,"c":19.08,"v":281100},{"d":"1987-06-02","o":19.12,"h":19.17,"l":18.83,"c":18.83,"v":115200},{"d":"1987-06-03","o":18.88,"h":18.92,"l":18.83,"c":18.88,"v":64500},{"d":"1987-06-04","o":18.75,"h":18.88,"l":18.67,"c":18.83,"v":135300},{"d":"1987-06-05","o":18.79,"h":19,"l":18.79,"c":19,"v":75600},{"d":"1987-06-08","o":18.92,"h":19,"l":18.92,"c":19,"v":91500},{"d":"1987-06-09","o":18.96,"h":19.04,"l":18.88,"c":18.88,"v":169800},{"d":"1987-06-10","o":18.96,"h":18.96,"l":18.71,"c":18.71,"v":194400},{"d":"1987-06-11","o":18.83,"h":18.92,"l":18.67,"c":18.79,"v":154200},{"d":"1987-06-12","o":18.83,"h":18.92,"l":18.71,"c":18.71,"v":52500},{"d":"1987-06-15","o":18.75,"h":18.83,"l":18.71,"c":18.75,"v":145800},{"d":"1987-06-16","o":18.71,"h":18.79,"l":18.58,"c":18.79,"v":203700},{"d":"1987-06-17","o":18.75,"h":19.5,"l":18.75,"c":19.08,"v":531900},{"d":"1987-06-18","o":19.17,"h":19.29,"l":19.17,"c":19.25,"v":435900},{"d":"1987-06-19","o":19.25,"h":19.25,"l":18.92,"c":19,"v":186300},{"d":"1987-06-22","o":19.04,"h":19.08,"l":18.92,"c":19,"v":158100},{"d":"1987-06-23","o":19,"h":19,"l":18.75,"c":18.88,"v":178800},{"d":"1987-06-24","o":18.83,"h":18.96,"l":18.79,"c":18.92,"v":176100},{"d":"1987-06-25","o":18.92,"h":18.92,"l":18.79,"c":18.92,"v":425400},{"d":"1987-06-26","o":19,"h":19.42,"l":19,"c":19.42,"v":1579200},{"d":"1987-06-29","o":19.42,"h":19.46,"l":19.21,"c":19.29,"v":575100},{"d":"1987-06-30","o":19.33,"h":19.33,"l":19.25,"c":19.29,"v":248100},{"d":"1987-07-01","o":19.29,"h":20.17,"l":19.25,"c":19.96,"v":1692600},{"d":"1987-07-02","o":20,"h":20.12,"l":19.92,"c":20.08,"v":939900},{"d":"1987-07-06","o":20.12,"h":20.58,"l":20.08,"c":20.58,"v":835500},{"d":"1987-07-07","o":20.62,"h":20.75,"l":20.54,"c":20.58,"v":682500},{"d":"1987-07-08","o":20.62,"h":20.67,"l":20.33,"c":20.54,"v":281100},{"d":"1987-07-09","o":20.58,"h":21.42,"l":20.42,"c":21.08,"v":1157400},{"d":"1987-07-10","o":21.08,"h":21.21,"l":20.83,"c":21.17,"v":385500},{"d":"1987-07-13","o":21.17,"h":21.25,"l":20.83,"c":21,"v":236400},{"d":"1987-07-14","o":20.92,"h":21.17,"l":20.88,"c":21,"v":197400},{"d":"1987-07-15","o":20.96,"h":21.42,"l":20.92,"c":21.38,"v":819300},{"d":"1987-07-16","o":21.46,"h":21.46,"l":21.25,"c":21.38,"v":530100},{"d":"1987-07-17","o":21.33,"h":21.92,"l":21.33,"c":21.54,"v":1047300},{"d":"1987-07-20","o":21.5,"h":21.5,"l":21.25,"c":21.29,"v":293100},{"d":"1987-07-21","o":21.08,"h":21.12,"l":20.83,"c":20.92,"v":194400},{"d":"1987-07-22","o":20.83,"h":21,"l":20.58,"c":20.88,"v":186600},{"d":"1987-07-23","o":20.96,"h":21.17,"l":20.96,"c":21.12,"v":305400},{"d":"1987-07-24","o":21.21,"h":21.25,"l":21.12,"c":21.25,"v":128700},{"d":"1987-07-27","o":21.29,"h":21.33,"l":21.21,"c":21.29,"v":146100},{"d":"1987-07-28","o":21.33,"h":21.33,"l":20.88,"c":20.88,"v":244200},{"d":"1987-07-29","o":20.79,"h":20.92,"l":20.42,"c":20.92,"v":305400},{"d":"1987-07-30","o":21,"h":21.17,"l":20.83,"c":21.12,"v":389700},{"d":"1987-07-31","o":21.83,"h":22.5,"l":21.83,"c":22.46,"v":910200},{"d":"1987-08-03","o":22.33,"h":22.79,"l":22.08,"c":22.54,"v":465600},{"d":"1987-08-04","o":22.46,"h":22.46,"l":21.71,"c":21.96,"v":244800},{"d":"1987-08-05","o":22,"h":22.25,"l":22,"c":22.12,"v":373500},{"d":"1987-08-06","o":22.12,"h":22.12,"l":21.67,"c":21.75,"v":177900},{"d":"1987-08-07","o":21.58,"h":21.75,"l":21.33,"c":21.58,"v":324900},{"d":"1987-08-10","o":21.58,"h":21.62,"l":21.5,"c":21.58,"v":212100},{"d":"1987-08-11","o":21.58,"h":21.62,"l":21.25,"c":21.5,"v":255600},{"d":"1987-08-12","o":21.17,"h":21.5,"l":21.17,"c":21.42,"v":382800},{"d":"1987-08-13","o":19.08,"h":19.33,"l":18.58,"c":19.08,"v":513000},{"d":"1987-08-14","o":19,"h":19.29,"l":18.96,"c":19,"v":236700},{"d":"1987-08-17","o":19.08,"h":19.12,"l":18.83,"c":18.96,"v":239100},{"d":"1987-08-18","o":18.92,"h":18.92,"l":17.83,"c":18.12,"v":258300},{"d":"1987-08-19","o":18.08,"h":18.17,"l":18,"c":18.08,"v":167100},{"d":"1987-08-20","o":18.25,"h":18.54,"l":18.17,"c":18.46,"v":232200},{"d":"1987-08-21","o":18.58,"h":18.83,"l":18.58,"c":18.79,"v":164700},{"d":"1987-08-24","o":18.71,"h":18.71,"l":18.42,"c":18.42,"v":113100},{"d":"1987-08-25","o":18.42,"h":18.62,"l":18.42,"c":18.42,"v":206100},{"d":"1987-08-26","o":18.42,"h":18.5,"l":18.29,"c":18.33,"v":193800},{"d":"1987-08-27","o":18.17,"h":18.42,"l":18.17,"c":18.33,"v":66600},{"d":"1987-08-28","o":18.38,"h":18.38,"l":17.96,"c":18.04,"v":117600},{"d":"1987-08-31","o":18.12,"h":18.25,"l":18.04,"c":18.25,"v":93000},{"d":"1987-09-01","o":18.17,"h":18.17,"l":17.92,"c":17.92,"v":172800},{"d":"1987-09-02","o":17.83,"h":17.96,"l":17.33,"c":17.33,"v":144300},{"d":"1987-09-03","o":17.42,"h":17.67,"l":17.42,"c":17.54,"v":147900},{"d":"1987-09-04","o":17.5,"h":17.79,"l":17.5,"c":17.67,"v":124200},{"d":"1987-09-08","o":17.67,"h":17.75,"l":17.33,"c":17.42,"v":387600},{"d":"1987-09-09","o":17.42,"h":17.54,"l":17.33,"c":17.5,"v":225000},{"d":"1987-09-10","o":17.54,"h":17.58,"l":17.42,"c":17.46,"v":137100},{"d":"1987-09-11","o":17.58,"h":17.75,"l":17.5,"c":17.54,"v":412500},{"d":"1987-09-14","o":17.58,"h":17.58,"l":17.46,"c":17.54,"v":86700},{"d":"1987-09-15","o":17.54,"h":17.54,"l":17.17,"c":17.17,"v":117000},{"d":"1987-09-16","o":17.17,"h":17.25,"l":16.92,"c":17.17,"v":330000},{"d":"1987-09-17","o":17.25,"h":17.33,"l":17.17,"c":17.17,"v":149400},{"d":"1987-09-18","o":17.17,"h":17.38,"l":17.17,"c":17.29,"v":133800},{"d":"1987-09-21","o":17.29,"h":17.38,"l":17.08,"c":17.17,"v":125700},{"d":"1987-09-22","o":17.17,"h":17.25,"l":16.83,"c":16.83,"v":113700},{"d":"1987-09-23","o":16.88,"h":17.33,"l":16.88,"c":17.29,"v":273000},{"d":"1987-09-24","o":17.21,"h":17.25,"l":17.12,"c":17.21,"v":123000},{"d":"1987-09-25","o":17.25,"h":17.25,"l":17.17,"c":17.25,"v":72900},{"d":"1987-09-28","o":17.25,"h":17.42,"l":17.21,"c":17.21,"v":174300},{"d":"1987-09-29","o":17.29,"h":17.46,"l":17.25,"c":17.33,"v":209100},{"d":"1987-09-30","o":17.33,"h":17.46,"l":17.33,"c":17.38,"v":300000},{"d":"1987-10-01","o":17.38,"h":17.42,"l":17.33,"c":17.38,"v":121200},{"d":"1987-10-02","o":17.33,"h":17.5,"l":17.33,"c":17.5,"v":112200},{"d":"1987-10-05","o":17.58,"h":17.92,"l":17.5,"c":17.92,"v":237300},{"d":"1987-10-06","o":17.75,"h":18.42,"l":17.75,"c":18.17,"v":789300},{"d":"1987-10-07","o":18.12,"h":18.21,"l":17.92,"c":18,"v":249600},{"d":"1987-10-08","o":18,"h":18,"l":17.71,"c":17.71,"v":105000},{"d":"1987-10-09","o":17.58,"h":17.88,"l":17.58,"c":17.71,"v":237600},{"d":"1987-10-12","o":17.62,"h":17.71,"l":17.54,"c":17.62,"v":177300},{"d":"1987-10-13","o":17.67,"h":17.75,"l":17.21,"c":17.29,"v":308100},{"d":"1987-10-14","o":17.25,"h":17.29,"l":16.88,"c":17.25,"v":363300},{"d":"1987-10-15","o":17,"h":17.04,"l":16.67,"c":16.67,"v":487500},{"d":"1987-10-16","o":16.58,"h":16.75,"l":15.79,"c":15.92,"v":539400},{"d":"1987-10-19","o":15.67,"h":15.67,"l":12.5,"c":13,"v":1968000},{"d":"1987-10-20","o":13,"h":13.17,"l":12.33,"c":13,"v":2309700},{"d":"1987-10-21","o":13.5,"h":14.83,"l":13.5,"c":14.5,"v":1395300},{"d":"1987-10-22","o":13.33,"h":14.33,"l":13.33,"c":14,"v":1224900},{"d":"1987-10-23","o":13.96,"h":14.21,"l":13.83,"c":14.21,"v":536400},{"d":"1987-10-26","o":13.67,"h":13.75,"l":13.33,"c":13.33,"v":1182000},{"d":"1987-10-27","o":13.38,"h":13.75,"l":13.38,"c":13.5,"v":407400},{"d":"1987-10-28","o":13.29,"h":13.67,"l":13.25,"c":13.46,"v":399600},{"d":"1987-10-29","o":13.33,"h":13.79,"l":13.33,"c":13.75,"v":380700},{"d":"1987-10-30","o":14.33,"h":14.67,"l":14.33,"c":14.62,"v":462300},{"d":"1987-11-02","o":14.58,"h":14.75,"l":14.42,"c":14.62,"v":163200},{"d":"1987-11-03","o":14.67,"h":14.71,"l":14.42,"c":14.5,"v":468300},{"d":"1987-11-04","o":14.42,"h":14.58,"l":14.38,"c":14.5,"v":154800},{"d":"1987-11-05","o":14.25,"h":14.83,"l":14.25,"c":14.54,"v":192000},{"d":"1987-11-06","o":14.67,"h":15.17,"l":14.67,"c":14.88,"v":386400},{"d":"1987-11-09","o":14.79,"h":14.96,"l":14.5,"c":14.96,"v":208800},{"d":"1987-11-10","o":14.75,"h":14.83,"l":14.58,"c":14.67,"v":195300},{"d":"1987-11-11","o":14.67,"h":14.92,"l":14.67,"c":14.71,"v":111900},{"d":"1987-11-12","o":14.83,"h":14.96,"l":14.75,"c":14.96,"v":172500},{"d":"1987-11-13","o":14.96,"h":15.17,"l":14.96,"c":15.12,"v":115200},{"d":"1987-11-16","o":15.12,"h":15.17,"l":14.75,"c":14.75,"v":165300},{"d":"1987-11-17","o":14.79,"h":14.79,"l":14.42,"c":14.54,"v":241500},{"d":"1987-11-18","o":14.58,"h":14.58,"l":14.33,"c":14.46,"v":144900},{"d":"1987-11-19","o":14.5,"h":14.5,"l":14.08,"c":14.08,"v":152700},{"d":"1987-11-20","o":13.71,"h":13.92,"l":13.5,"c":13.75,"v":508200},{"d":"1987-11-23","o":13.75,"h":14.17,"l":13.71,"c":14.08,"v":229500},{"d":"1987-11-24","o":14.04,"h":14.33,"l":14,"c":14,"v":500700},{"d":"1987-11-25","o":14,"h":14.12,"l":14,"c":14.08,"v":107700},{"d":"1987-11-27","o":14.04,"h":14.17,"l":13.96,"c":14,"v":105300},{"d":"1987-11-30","o":13.75,"h":13.79,"l":13.58,"c":13.75,"v":371100},{"d":"1987-12-01","o":13.83,"h":14.5,"l":13.83,"c":14.29,"v":643800},{"d":"1987-12-02","o":14.21,"h":14.83,"l":14,"c":14.83,"v":578400},{"d":"1987-12-03","o":14.67,"h":14.75,"l":14.5,"c":14.54,"v":460200},{"d":"1987-12-04","o":14.5,"h":14.58,"l":14.08,"c":14.25,"v":649200},{"d":"1987-12-07","o":14.25,"h":14.42,"l":14.17,"c":14.38,"v":292800},{"d":"1987-12-08","o":14.38,"h":14.46,"l":14.38,"c":14.38,"v":145800},{"d":"1987-12-09","o":14.38,"h":14.54,"l":14.33,"c":14.46,"v":686700},{"d":"1987-12-10","o":14.25,"h":14.58,"l":14.25,"c":14.46,"v":641400},{"d":"1987-12-11","o":14.46,"h":14.67,"l":14.42,"c":14.67,"v":466200},{"d":"1987-12-14","o":14.75,"h":14.92,"l":14.75,"c":14.92,"v":1052400},{"d":"1987-12-15","o":14.92,"h":14.96,"l":14.83,"c":14.83,"v":854400},{"d":"1987-12-16","o":14.83,"h":15,"l":14.83,"c":14.92,"v":574500},{"d":"1987-12-17","o":14.92,"h":14.96,"l":14.79,"c":14.83,"v":736500},{"d":"1987-12-18","o":14.88,"h":15,"l":14.79,"c":14.83,"v":1625700},{"d":"1987-12-21","o":14.58,"h":14.62,"l":14.33,"c":14.42,"v":138000},{"d":"1987-12-22","o":14.25,"h":14.25,"l":13.79,"c":14,"v":174000},{"d":"1987-12-23","o":13.96,"h":14.17,"l":13.88,"c":14.04,"v":280800},{"d":"1987-12-24","o":14.04,"h":14.17,"l":14,"c":14.08,"v":162300},{"d":"1987-12-28","o":14,"h":14,"l":13.71,"c":13.83,"v":145500},{"d":"1987-12-29","o":13.88,"h":13.88,"l":13.67,"c":13.67,"v":137400},{"d":"1987-12-30","o":13.62,"h":13.67,"l":13.5,"c":13.5,"v":262500},{"d":"1987-12-31","o":13.5,"h":14,"l":13.5,"c":13.92,"v":233100},{"d":"1988-01-04","o":14,"h":14.5,"l":14,"c":14.42,"v":176700},{"d":"1988-01-05","o":14.42,"h":15,"l":14.42,"c":14.42,"v":240600},{"d":"1988-01-06","o":14.33,"h":14.42,"l":13.83,"c":14.12,"v":339000},{"d":"1988-01-07","o":14.08,"h":14.42,"l":14.04,"c":14.42,"v":50400},{"d":"1988-01-08","o":14.5,"h":14.58,"l":14.04,"c":14.08,"v":190500},{"d":"1988-01-11","o":14.04,"h":14.17,"l":13.83,"c":14.17,"v":175200},{"d":"1988-01-12","o":14.25,"h":14.25,"l":14.17,"c":14.17,"v":34800},{"d":"1988-01-13","o":14.21,"h":14.25,"l":14,"c":14,"v":300300},{"d":"1988-01-14","o":14,"h":14.12,"l":13.92,"c":14,"v":355500},{"d":"1988-01-15","o":14.08,"h":14.25,"l":14,"c":14.08,"v":558900},{"d":"1988-01-18","o":14,"h":14,"l":13.83,"c":13.83,"v":169800},{"d":"1988-01-19","o":13.88,"h":13.88,"l":13.67,"c":13.75,"v":98700},{"d":"1988-01-20","o":13.67,"h":13.75,"l":13.5,"c":13.54,"v":84000},{"d":"1988-01-21","o":13.54,"h":13.54,"l":13.29,"c":13.38,"v":129000},{"d":"1988-01-22","o":13.46,"h":13.5,"l":13.33,"c":13.38,"v":597900},{"d":"1988-01-25","o":13.38,"h":13.58,"l":13.33,"c":13.33,"v":55200},{"d":"1988-01-26","o":13.38,"h":13.83,"l":13.38,"c":13.67,"v":111000},{"d":"1988-01-27","o":13.67,"h":13.67,"l":13.54,"c":13.67,"v":192300},{"d":"1988-01-28","o":13.71,"h":14.12,"l":13.67,"c":14.08,"v":516600},{"d":"1988-01-29","o":14.08,"h":14.5,"l":14.04,"c":14.5,"v":247800},{"d":"1988-02-01","o":14.42,"h":14.42,"l":14,"c":14.12,"v":108000},{"d":"1988-02-02","o":14.08,"h":14.33,"l":14,"c":14.25,"v":257100},{"d":"1988-02-03","o":14.17,"h":14.33,"l":14.08,"c":14.12,"v":217500},{"d":"1988-02-04","o":14.08,"h":14.33,"l":14.08,"c":14.33,"v":370500},{"d":"1988-02-05","o":14.29,"h":14.46,"l":14.21,"c":14.21,"v":114900},{"d":"1988-02-08","o":14.25,"h":14.29,"l":14.21,"c":14.21,"v":71100},{"d":"1988-02-09","o":14.21,"h":14.29,"l":14.21,"c":14.21,"v":74400},{"d":"1988-02-10","o":14.25,"h":14.33,"l":14.21,"c":14.29,"v":79200},{"d":"1988-02-11","o":14.29,"h":14.33,"l":14.21,"c":14.33,"v":259800},{"d":"1988-02-12","o":14.33,"h":14.33,"l":14.29,"c":14.29,"v":95400},{"d":"1988-02-16","o":14.21,"h":14.29,"l":14.17,"c":14.29,"v":99600},{"d":"1988-02-17","o":14.29,"h":14.42,"l":14.21,"c":14.25,"v":538800},{"d":"1988-02-18","o":14.21,"h":15.17,"l":14.21,"c":14.29,"v":25500},{"d":"1988-02-19","o":14.25,"h":14.42,"l":14.25,"c":14.42,"v":132600},{"d":"1988-02-22","o":14.5,"h":14.79,"l":14.38,"c":14.79,"v":255300},{"d":"1988-02-23","o":14.92,"h":15.25,"l":14.92,"c":15.25,"v":785100},{"d":"1988-02-24","o":15.25,"h":15.25,"l":14.96,"c":14.96,"v":402300},{"d":"1988-02-25","o":15.04,"h":15.08,"l":14.83,"c":15,"v":282300},{"d":"1988-02-26","o":15,"h":15.04,"l":14.92,"c":15,"v":193800},{"d":"1988-02-29","o":15.08,"h":15.08,"l":14.92,"c":14.96,"v":216900},{"d":"1988-03-01","o":14.96,"h":15,"l":14.75,"c":14.75,"v":272400},{"d":"1988-03-02","o":14.75,"h":14.83,"l":14.67,"c":14.71,"v":230700},{"d":"1988-03-03","o":14.75,"h":14.79,"l":14.67,"c":14.71,"v":271500},{"d":"1988-03-04","o":14.67,"h":14.75,"l":14.67,"c":14.71,"v":50100},{"d":"1988-03-07","o":14.71,"h":14.88,"l":14.71,"c":14.79,"v":222300},{"d":"1988-03-08","o":14.92,"h":15.29,"l":14.92,"c":15.21,"v":615600},{"d":"1988-03-09","o":15.38,"h":15.67,"l":15.38,"c":15.5,"v":687300},{"d":"1988-03-10","o":15.46,"h":15.58,"l":15.25,"c":15.29,"v":255900},{"d":"1988-03-11","o":15.33,"h":15.33,"l":15.12,"c":15.33,"v":78300},{"d":"1988-03-14","o":15.33,"h":15.33,"l":15,"c":15.33,"v":50250},{"d":"1988-03-15","o":15.33,"h":15.42,"l":15.08,"c":15.17,"v":54900},{"d":"1988-03-16","o":15.17,"h":15.25,"l":15,"c":15.25,"v":96150},{"d":"1988-03-17","o":15.33,"h":15.5,"l":15.25,"c":15.25,"v":110550},{"d":"1988-03-18","o":15.25,"h":15.5,"l":15.08,"c":15.25,"v":200700},{"d":"1988-03-21","o":15.33,"h":15.33,"l":15.08,"c":15.25,"v":139350},{"d":"1988-03-22","o":15.33,"h":15.33,"l":15.17,"c":15.33,"v":54600},{"d":"1988-03-23","o":15.17,"h":15.25,"l":15.17,"c":15.25,"v":37350},{"d":"1988-03-24","o":15.25,"h":15.25,"l":14.83,"c":14.92,"v":70200},{"d":"1988-03-25","o":14.83,"h":14.92,"l":14.67,"c":14.67,"v":105750},{"d":"1988-03-28","o":14.5,"h":14.5,"l":14.08,"c":14.33,"v":76650},{"d":"1988-03-29","o":14.58,"h":14.58,"l":14.33,"c":14.5,"v":120750},{"d":"1988-03-30","o":14.5,"h":14.83,"l":14.42,"c":14.67,"v":58500},{"d":"1988-03-31","o":14.83,"h":14.83,"l":14.33,"c":14.33,"v":49200},{"d":"1988-04-04","o":14.33,"h":14.58,"l":14.33,"c":14.33,"v":157200},{"d":"1988-04-05","o":14.33,"h":14.5,"l":14.33,"c":14.5,"v":84600},{"d":"1988-04-06","o":14.42,"h":14.67,"l":14.33,"c":14.67,"v":333300},{"d":"1988-04-07","o":14.75,"h":14.92,"l":14.58,"c":14.92,"v":76800},{"d":"1988-04-08","o":14.75,"h":15.25,"l":14.75,"c":15.25,"v":119250},{"d":"1988-04-11","o":15.25,"h":15.83,"l":15.25,"c":15.75,"v":750900},{"d":"1988-04-12","o":15.58,"h":16.08,"l":15.5,"c":16.08,"v":437700},{"d":"1988-04-13","o":16,"h":16.25,"l":15.75,"c":16.17,"v":198450},{"d":"1988-04-14","o":15.67,"h":16.08,"l":15.33,"c":15.33,"v":356250},{"d":"1988-04-15","o":15.58,"h":15.58,"l":15.25,"c":15.42,"v":135300},{"d":"1988-04-18","o":15.17,"h":15.25,"l":14.83,"c":15.25,"v":111000},{"d":"1988-04-19","o":15.25,"h":15.5,"l":15.17,"c":15.33,"v":188100},{"d":"1988-04-20","o":15.17,"h":15.33,"l":15,"c":15.17,"v":151200},{"d":"1988-04-21","o":15.17,"h":15.5,"l":15.17,"c":15.17,"v":168900},{"d":"1988-04-22","o":15.17,"h":15.33,"l":15.17,"c":15.25,"v":85350},{"d":"1988-04-25","o":15.25,"h":15.67,"l":15.25,"c":15.5,"v":131850},{"d":"1988-04-26","o":15.58,"h":16,"l":15.58,"c":15.83,"v":160200},{"d":"1988-04-27","o":15.83,"h":15.83,"l":15.58,"c":15.83,"v":54750},{"d":"1988-04-28","o":15.75,"h":15.83,"l":15.5,"c":15.58,"v":197100},{"d":"1988-04-29","o":15.33,"h":15.75,"l":15.25,"c":15.75,"v":113700},{"d":"1988-05-02","o":15.5,"h":15.83,"l":15.5,"c":15.83,"v":42000},{"d":"1988-05-03","o":15.75,"h":16.08,"l":15.67,"c":16,"v":99900},{"d":"1988-05-04","o":15.92,"h":16.08,"l":15.67,"c":15.83,"v":348450},{"d":"1988-05-05","o":15.67,"h":15.83,"l":15.33,"c":15.83,"v":109500},{"d":"1988-05-06","o":15.67,"h":15.67,"l":15.25,"c":15.25,"v":109200},{"d":"1988-05-09","o":15.17,"h":15.75,"l":15.17,"c":15.75,"v":129600},{"d":"1988-05-10","o":15.75,"h":16,"l":15.58,"c":15.92,"v":192750},{"d":"1988-05-11","o":15.92,"h":15.92,"l":15.17,"c":15.25,"v":129150},{"d":"1988-05-12","o":15.25,"h":15.5,"l":15.25,"c":15.33,"v":106800},{"d":"1988-05-13","o":15.42,"h":15.5,"l":15.25,"c":15.25,"v":124800},{"d":"1988-05-16","o":15.33,"h":15.33,"l":15.17,"c":15.25,"v":240000},{"d":"1988-05-17","o":15.25,"h":15.5,"l":15.08,"c":15.25,"v":381000},{"d":"1988-05-18","o":15.17,"h":15.25,"l":14.75,"c":14.75,"v":256200},{"d":"1988-05-19","o":14.75,"h":15.33,"l":14.67,"c":15.25,"v":145350},{"d":"1988-05-20","o":15.25,"h":15.25,"l":15,"c":15,"v":82950},{"d":"1988-05-23","o":15.08,"h":15.17,"l":14.83,"c":14.83,"v":54600},{"d":"1988-05-24","o":14.83,"h":15.08,"l":14.75,"c":14.83,"v":119400},{"d":"1988-05-25","o":14.92,"h":15.08,"l":14.83,"c":15,"v":39750},{"d":"1988-05-26","o":15,"h":15,"l":14.67,"c":14.83,"v":147450},{"d":"1988-05-27","o":14.83,"h":15.08,"l":14.67,"c":15,"v":83700},{"d":"1988-05-31","o":15,"h":16.25,"l":15,"c":16.17,"v":193200},{"d":"1988-06-01","o":16,"h":16,"l":15.67,"c":15.83,"v":94050},{"d":"1988-06-02","o":15.92,"h":16,"l":15.75,"c":15.92,"v":83550},{"d":"1988-06-03","o":15.75,"h":15.92,"l":15.75,"c":15.92,"v":25350},{"d":"1988-06-06","o":16,"h":16,"l":15.58,"c":15.83,"v":37200},{"d":"1988-06-07","o":15.83,"h":15.83,"l":15.33,"c":15.42,"v":77400},{"d":"1988-06-08","o":15.58,"h":15.67,"l":15.42,"c":15.5,"v":100950},{"d":"1988-06-09","o":15.58,"h":15.67,"l":15.33,"c":15.5,"v":82500},{"d":"1988-06-10","o":15.42,"h":15.5,"l":15.33,"c":15.42,"v":57900},{"d":"1988-06-13","o":15.5,"h":15.5,"l":15.33,"c":15.33,"v":105900},{"d":"1988-06-14","o":15.33,"h":15.67,"l":15.33,"c":15.5,"v":136500},{"d":"1988-06-15","o":15.33,"h":15.5,"l":15.25,"c":15.33,"v":86850},{"d":"1988-06-16","o":15.17,"h":15.33,"l":15.17,"c":15.25,"v":59250},{"d":"1988-06-17","o":15.33,"h":15.42,"l":15.25,"c":15.33,"v":211950},{"d":"1988-06-20","o":15.33,"h":15.42,"l":15.33,"c":15.33,"v":43200},{"d":"1988-06-21","o":15.33,"h":15.33,"l":15,"c":15,"v":150300},{"d":"1988-06-22","o":15.33,"h":15.42,"l":14.67,"c":14.83,"v":396000},{"d":"1988-06-23","o":15,"h":15.08,"l":14.83,"c":14.92,"v":112950},{"d":"1988-06-24","o":14.92,"h":15.08,"l":14.83,"c":15,"v":110850},{"d":"1988-06-27","o":15,"h":15.08,"l":14.92,"c":15.08,"v":63000},{"d":"1988-06-28","o":14.92,"h":15,"l":14.83,"c":14.92,"v":179700},{"d":"1988-06-29","o":14.92,"h":15.08,"l":14.92,"c":15,"v":194700},{"d":"1988-06-30","o":15,"h":15,"l":14.83,"c":15,"v":187200},{"d":"1988-07-01","o":15,"h":15.08,"l":14.92,"c":14.92,"v":174600},{"d":"1988-07-05","o":15,"h":15.08,"l":14.83,"c":15.08,"v":153150},{"d":"1988-07-06","o":15.08,"h":15.08,"l":14.58,"c":15,"v":117150},{"d":"1988-07-07","o":14.75,"h":14.92,"l":14.75,"c":14.83,"v":112950},{"d":"1988-07-08","o":14.75,"h":14.92,"l":14.67,"c":14.75,"v":56250},{"d":"1988-07-11","o":14.92,"h":14.92,"l":14.58,"c":14.75,"v":126900},{"d":"1988-07-12","o":14.58,"h":14.67,"l":14.42,"c":14.67,"v":122700},{"d":"1988-07-13","o":14.5,"h":14.67,"l":14.5,"c":14.5,"v":67200},{"d":"1988-07-14","o":14.58,"h":14.67,"l":14.5,"c":14.5,"v":58200},{"d":"1988-07-15","o":14.58,"h":14.67,"l":14.42,"c":14.58,"v":140250},{"d":"1988-07-18","o":14.42,"h":14.58,"l":14.33,"c":14.42,"v":56100},{"d":"1988-07-19","o":14.33,"h":14.42,"l":14.25,"c":14.25,"v":44400},{"d":"1988-07-20","o":14.33,"h":14.42,"l":14.25,"c":14.42,"v":103800},{"d":"1988-07-21","o":14.33,"h":14.75,"l":14.25,"c":14.75,"v":498450},{"d":"1988-07-22","o":14.83,"h":14.92,"l":14.42,"c":14.67,"v":133200},{"d":"1988-07-25","o":14.67,"h":14.67,"l":14.33,"c":14.58,"v":127050},{"d":"1988-07-26","o":14.42,"h":14.75,"l":14.42,"c":14.75,"v":68850},{"d":"1988-07-27","o":14.58,"h":14.92,"l":14.58,"c":14.75,"v":31200},{"d":"1988-07-28","o":14.83,"h":15.08,"l":14.75,"c":14.92,"v":58650},{"d":"1988-07-29","o":14.92,"h":15,"l":14.75,"c":14.83,"v":37350},{"d":"1988-08-01","o":15.17,"h":15.25,"l":14.83,"c":14.83,"v":32850},{"d":"1988-08-02","o":14.83,"h":15.5,"l":14.83,"c":15.5,"v":339750},{"d":"1988-08-03","o":15.5,"h":15.5,"l":14.83,"c":14.92,"v":100500},{"d":"1988-08-04","o":14.92,"h":15,"l":14.75,"c":14.75,"v":103500},{"d":"1988-08-05","o":14.75,"h":14.83,"l":14.67,"c":14.75,"v":98400},{"d":"1988-08-08","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":111900},{"d":"1988-08-09","o":14.5,"h":14.58,"l":14.33,"c":14.42,"v":84450},{"d":"1988-08-10","o":14.42,"h":14.42,"l":14,"c":14.17,"v":1233600},{"d":"1988-08-11","o":14.25,"h":14.42,"l":14.17,"c":14.17,"v":213600},{"d":"1988-08-12","o":14.17,"h":14.33,"l":14.17,"c":14.17,"v":107850},{"d":"1988-08-15","o":14.08,"h":14.25,"l":14.08,"c":14.08,"v":164250},{"d":"1988-08-16","o":14.17,"h":14.33,"l":14.17,"c":14.17,"v":114000},{"d":"1988-08-17","o":14.17,"h":14.25,"l":14.08,"c":14.17,"v":114600},{"d":"1988-08-18","o":14.08,"h":14.33,"l":14.08,"c":14.25,"v":153000},{"d":"1988-08-19","o":14.17,"h":14.33,"l":14.17,"c":14.25,"v":74100},{"d":"1988-08-22","o":14.25,"h":14.42,"l":14.25,"c":14.33,"v":127800},{"d":"1988-08-23","o":14.33,"h":14.58,"l":14.33,"c":14.42,"v":305400},{"d":"1988-08-24","o":14.42,"h":14.58,"l":14.42,"c":14.5,"v":58050},{"d":"1988-08-25","o":14.33,"h":14.58,"l":14.33,"c":14.42,"v":114900},{"d":"1988-08-26","o":14.5,"h":14.58,"l":14.42,"c":14.42,"v":65850},{"d":"1988-08-29","o":14.42,"h":14.83,"l":14.42,"c":14.83,"v":48600},{"d":"1988-08-30","o":14.75,"h":14.92,"l":14.75,"c":14.92,"v":36900},{"d":"1988-08-31","o":14.83,"h":14.92,"l":14.75,"c":14.75,"v":83400},{"d":"1988-09-01","o":14.75,"h":14.75,"l":14.5,"c":14.67,"v":191400},{"d":"1988-09-02","o":14.67,"h":14.92,"l":14.67,"c":14.83,"v":83700},{"d":"1988-09-06","o":14.92,"h":14.92,"l":14.67,"c":14.67,"v":12450},{"d":"1988-09-07","o":14.83,"h":14.83,"l":14.67,"c":14.67,"v":109050},{"d":"1988-09-08","o":14.67,"h":14.75,"l":14.58,"c":14.58,"v":132900},{"d":"1988-09-09","o":14.67,"h":14.75,"l":14.58,"c":14.67,"v":99000},{"d":"1988-09-12","o":14.75,"h":14.83,"l":14.75,"c":14.83,"v":175800},{"d":"1988-09-13","o":14.75,"h":14.83,"l":14.67,"c":14.83,"v":205800},{"d":"1988-09-14","o":14.92,"h":14.92,"l":14.75,"c":14.75,"v":221550},{"d":"1988-09-15","o":14.75,"h":15,"l":14.75,"c":14.92,"v":199350},{"d":"1988-09-16","o":14.92,"h":15,"l":14.75,"c":14.92,"v":62850},{"d":"1988-09-19","o":14.92,"h":15.33,"l":14.83,"c":15.33,"v":262950},{"d":"1988-09-20","o":15.33,"h":15.67,"l":15.25,"c":15.67,"v":242550},{"d":"1988-09-21","o":15.67,"h":15.67,"l":15.33,"c":15.58,"v":122250},{"d":"1988-09-22","o":15.58,"h":15.58,"l":15.33,"c":15.42,"v":320250},{"d":"1988-09-23","o":15.33,"h":15.5,"l":15.33,"c":15.5,"v":97950},{"d":"1988-09-26","o":15.42,"h":15.58,"l":15.42,"c":15.58,"v":83400},{"d":"1988-09-27","o":15.5,"h":15.58,"l":15.42,"c":15.42,"v":42150},{"d":"1988-09-28","o":15.42,"h":15.5,"l":15.33,"c":15.33,"v":177450},{"d":"1988-09-29","o":15.33,"h":15.5,"l":15.17,"c":15.5,"v":93150},{"d":"1988-09-30","o":15.5,"h":15.5,"l":15.42,"c":15.42,"v":62250},{"d":"1988-10-03","o":15.33,"h":15.33,"l":15,"c":15.17,"v":95100},{"d":"1988-10-04","o":15.17,"h":15.17,"l":15.08,"c":15.08,"v":191100},{"d":"1988-10-05","o":15.17,"h":15.17,"l":14.92,"c":15,"v":268650},{"d":"1988-10-06","o":15,"h":15.25,"l":14.92,"c":15.08,"v":134250},{"d":"1988-10-07","o":15.17,"h":15.33,"l":15.17,"c":15.33,"v":133200},{"d":"1988-10-10","o":15.25,"h":15.42,"l":15.17,"c":15.33,"v":31050},{"d":"1988-10-11","o":15.33,"h":15.33,"l":15,"c":15.08,"v":50550},{"d":"1988-10-12","o":15.08,"h":15.08,"l":14.92,"c":14.92,"v":127200},{"d":"1988-10-13","o":15.33,"h":15.92,"l":15.25,"c":15.33,"v":331950},{"d":"1988-10-14","o":15.25,"h":15.42,"l":15.25,"c":15.33,"v":55650},{"d":"1988-10-17","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":43050},{"d":"1988-10-18","o":15.25,"h":16.08,"l":15.17,"c":16,"v":340800},{"d":"1988-10-19","o":15.92,"h":15.92,"l":15.67,"c":15.67,"v":70050},{"d":"1988-10-20","o":15.75,"h":15.83,"l":15.58,"c":15.58,"v":102150},{"d":"1988-10-21","o":15.58,"h":15.67,"l":15.33,"c":15.42,"v":160500},{"d":"1988-10-24","o":15.42,"h":15.58,"l":15.33,"c":15.33,"v":147300},{"d":"1988-10-25","o":15.42,"h":15.67,"l":15.25,"c":15.5,"v":202350},{"d":"1988-10-26","o":15.5,"h":15.5,"l":15.17,"c":15.25,"v":168600},{"d":"1988-10-27","o":15.33,"h":15.33,"l":15.08,"c":15.17,"v":31050},{"d":"1988-10-28","o":15.17,"h":15.33,"l":15.17,"c":15.17,"v":53100},{"d":"1988-10-31","o":15.17,"h":15.33,"l":15.08,"c":15.08,"v":32250},{"d":"1988-11-01","o":15.17,"h":15.25,"l":15.08,"c":15.08,"v":55800},{"d":"1988-11-02","o":15.08,"h":15.17,"l":15,"c":15.17,"v":117150},{"d":"1988-11-03","o":15.08,"h":15.25,"l":15.08,"c":15.17,"v":125850},{"d":"1988-11-04","o":15.17,"h":15.33,"l":15.17,"c":15.33,"v":162600},{"d":"1988-11-07","o":15.25,"h":15.33,"l":15.17,"c":15.25,"v":61200},{"d":"1988-11-08","o":15.25,"h":15.5,"l":15.17,"c":15.33,"v":77250},{"d":"1988-11-09","o":15.33,"h":15.83,"l":15.33,"c":15.67,"v":75750},{"d":"1988-11-10","o":15.58,"h":15.83,"l":15.5,"c":15.5,"v":190500},{"d":"1988-11-11","o":15.42,"h":15.42,"l":15,"c":15.17,"v":283500},{"d":"1988-11-14","o":15.17,"h":15.17,"l":15,"c":15.08,"v":153150},{"d":"1988-11-15","o":15.08,"h":15.17,"l":15,"c":15.08,"v":85350},{"d":"1988-11-16","o":15.17,"h":15.17,"l":15,"c":15.08,"v":154650},{"d":"1988-11-17","o":15,"h":15.08,"l":14.92,"c":14.92,"v":271050},{"d":"1988-11-18","o":15,"h":15,"l":14.83,"c":14.92,"v":453450},{"d":"1988-11-21","o":14.83,"h":15.08,"l":14.83,"c":14.83,"v":294150},{"d":"1988-11-22","o":14.83,"h":14.83,"l":14.75,"c":14.75,"v":169950},{"d":"1988-11-23","o":14.75,"h":14.92,"l":14.75,"c":14.92,"v":44400},{"d":"1988-11-25","o":14.83,"h":14.92,"l":14.75,"c":14.92,"v":81000},{"d":"1988-11-28","o":14.83,"h":15,"l":14.83,"c":14.92,"v":20700},{"d":"1988-11-29","o":14.92,"h":15.08,"l":14.92,"c":15.08,"v":53400},{"d":"1988-11-30","o":15.08,"h":15.58,"l":15.08,"c":15.58,"v":89850},{"d":"1988-12-01","o":15.33,"h":15.42,"l":15.08,"c":15.17,"v":52950},{"d":"1988-12-02","o":15.17,"h":15.17,"l":15,"c":15.08,"v":174300},{"d":"1988-12-05","o":15,"h":15.25,"l":15,"c":15,"v":183900},{"d":"1988-12-06","o":15.17,"h":15.17,"l":15,"c":15.17,"v":179100},{"d":"1988-12-07","o":15.17,"h":15.25,"l":15,"c":15.25,"v":242250},{"d":"1988-12-08","o":15.25,"h":15.25,"l":15.08,"c":15.08,"v":156150},{"d":"1988-12-09","o":15.08,"h":15.17,"l":15,"c":15,"v":112500},{"d":"1988-12-12","o":15,"h":15.25,"l":15,"c":15.08,"v":138750},{"d":"1988-12-13","o":15.17,"h":15.25,"l":15,"c":15.08,"v":164700},{"d":"1988-12-14","o":15,"h":15.17,"l":15,"c":15.17,"v":39600},{"d":"1988-12-15","o":15.08,"h":15.67,"l":15.08,"c":15.33,"v":410100},{"d":"1988-12-16","o":15.42,"h":15.58,"l":15.25,"c":15.5,"v":86700},{"d":"1988-12-19","o":15.42,"h":15.58,"l":15.42,"c":15.58,"v":119850},{"d":"1988-12-20","o":15.83,"h":16.17,"l":15.83,"c":16.17,"v":413100},{"d":"1988-12-21","o":16.08,"h":16.17,"l":15.83,"c":15.83,"v":123000},{"d":"1988-12-22","o":15.92,"h":16,"l":15.83,"c":15.83,"v":233100},{"d":"1988-12-23","o":15.92,"h":15.92,"l":15.67,"c":15.67,"v":164400},{"d":"1988-12-27","o":15.75,"h":15.75,"l":15.67,"c":15.75,"v":66900},{"d":"1988-12-28","o":15.67,"h":15.75,"l":15.5,"c":15.75,"v":129150},{"d":"1988-12-29","o":15.83,"h":16.25,"l":15.83,"c":16.08,"v":262500},{"d":"1988-12-30","o":16.17,"h":16.17,"l":16,"c":16.17,"v":114300},{"d":"1989-01-03","o":16.08,"h":16.08,"l":15.92,"c":16,"v":49050},{"d":"1989-01-04","o":16,"h":16,"l":15.92,"c":15.92,"v":122850},{"d":"1989-01-05","o":16,"h":16.17,"l":16,"c":16,"v":77250},{"d":"1989-01-06","o":16,"h":16.17,"l":15.92,"c":16.08,"v":52050},{"d":"1989-01-09","o":16.08,"h":16.42,"l":16.08,"c":16.33,"v":118200},{"d":"1989-01-10","o":16.33,"h":16.42,"l":16.25,"c":16.42,"v":126150},{"d":"1989-01-11","o":16.33,"h":16.33,"l":16.17,"c":16.25,"v":82800},{"d":"1989-01-12","o":16.33,"h":16.33,"l":16.17,"c":16.17,"v":98550},{"d":"1989-01-13","o":16.25,"h":16.25,"l":16,"c":16.25,"v":178200},{"d":"1989-01-16","o":16.25,"h":16.42,"l":16.17,"c":16.33,"v":80400},{"d":"1989-01-17","o":16.33,"h":16.42,"l":16.25,"c":16.33,"v":64650},{"d":"1989-01-18","o":16.33,"h":16.5,"l":16.25,"c":16.5,"v":121350},{"d":"1989-01-19","o":16.58,"h":16.58,"l":16.33,"c":16.42,"v":51000},{"d":"1989-01-20","o":16.42,"h":16.5,"l":16.25,"c":16.33,"v":71100},{"d":"1989-01-23","o":16.33,"h":16.42,"l":16,"c":16,"v":87300},{"d":"1989-01-24","o":15.92,"h":16,"l":15.67,"c":15.75,"v":122100},{"d":"1989-01-25","o":15.83,"h":15.83,"l":15.67,"c":15.67,"v":218550},{"d":"1989-01-26","o":15.67,"h":15.92,"l":15.5,"c":15.83,"v":112500},{"d":"1989-01-27","o":15.75,"h":16,"l":15.75,"c":16,"v":180900},{"d":"1989-01-30","o":16,"h":16,"l":15.83,"c":15.83,"v":119700},{"d":"1989-01-31","o":15.83,"h":15.92,"l":15.75,"c":15.92,"v":134400},{"d":"1989-02-01","o":15.92,"h":16.25,"l":15.83,"c":16.17,"v":291450},{"d":"1989-02-02","o":16.33,"h":16.83,"l":16.17,"c":16.58,"v":214800},{"d":"1989-02-03","o":16.58,"h":16.58,"l":16.33,"c":16.33,"v":278100},{"d":"1989-02-06","o":16.33,"h":16.5,"l":16.25,"c":16.25,"v":135750},{"d":"1989-02-07","o":16.33,"h":16.42,"l":16.17,"c":16.33,"v":449400},{"d":"1989-02-08","o":16.33,"h":16.33,"l":16.17,"c":16.17,"v":135000},{"d":"1989-02-09","o":16.17,"h":16.17,"l":15.92,"c":16,"v":180750},{"d":"1989-02-10","o":15.75,"h":15.92,"l":15.75,"c":15.75,"v":68550},{"d":"1989-02-13","o":15.83,"h":15.92,"l":15.75,"c":15.83,"v":60900},{"d":"1989-02-14","o":15.75,"h":15.92,"l":15.75,"c":15.92,"v":49200},{"d":"1989-02-15","o":15.83,"h":15.92,"l":15.75,"c":15.92,"v":85500},{"d":"1989-02-16","o":15.92,"h":16,"l":15.75,"c":15.83,"v":91650},{"d":"1989-02-17","o":15.92,"h":16,"l":15.75,"c":16,"v":41850},{"d":"1989-02-21","o":16,"h":16.25,"l":15.92,"c":16.25,"v":125850},{"d":"1989-02-22","o":16.08,"h":16.25,"l":16,"c":16.17,"v":164100},{"d":"1989-02-23","o":16,"h":16.17,"l":16,"c":16.17,"v":29250},{"d":"1989-02-24","o":16.33,"h":16.33,"l":16,"c":16,"v":112050},{"d":"1989-02-27","o":16,"h":16.08,"l":15.92,"c":15.92,"v":62700},{"d":"1989-02-28","o":16,"h":16.17,"l":15.92,"c":16,"v":213300},{"d":"1989-03-01","o":16,"h":16.08,"l":15.92,"c":16,"v":133050},{"d":"1989-03-02","o":15.83,"h":16,"l":15.83,"c":16,"v":133050},{"d":"1989-03-03","o":16,"h":16.08,"l":15.92,"c":15.92,"v":261450},{"d":"1989-03-06","o":16,"h":16,"l":15.83,"c":15.83,"v":159300},{"d":"1989-03-07","o":15.92,"h":16,"l":15.83,"c":16,"v":498900},{"d":"1989-03-08","o":15.92,"h":15.92,"l":15.75,"c":15.83,"v":154800},{"d":"1989-03-09","o":15.75,"h":15.75,"l":15.67,"c":15.75,"v":96750},{"d":"1989-03-10","o":15.75,"h":15.75,"l":15.58,"c":15.75,"v":48600},{"d":"1989-03-13","o":15.58,"h":15.83,"l":15.58,"c":15.67,"v":101400},{"d":"1989-03-14","o":15.83,"h":15.83,"l":15.67,"c":15.75,"v":91650},{"d":"1989-03-15","o":15.83,"h":15.92,"l":15.67,"c":15.83,"v":74100},{"d":"1989-03-16","o":15.83,"h":15.92,"l":15.75,"c":15.75,"v":164850},{"d":"1989-03-17","o":15.58,"h":15.75,"l":15.58,"c":15.67,"v":126450},{"d":"1989-03-20","o":15.58,"h":15.58,"l":15.33,"c":15.33,"v":99750},{"d":"1989-03-21","o":15.42,"h":15.5,"l":15.33,"c":15.42,"v":178950},{"d":"1989-03-22","o":15.33,"h":15.42,"l":15.33,"c":15.42,"v":67650},{"d":"1989-03-23","o":15.33,"h":15.42,"l":15.33,"c":15.33,"v":135150},{"d":"1989-03-27","o":15.42,"h":15.42,"l":15.25,"c":15.25,"v":79200},{"d":"1989-03-28","o":15.33,"h":15.58,"l":15.33,"c":15.58,"v":114750},{"d":"1989-03-29","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":415950},{"d":"1989-03-30","o":15.58,"h":15.92,"l":15.58,"c":15.75,"v":58350},{"d":"1989-03-31","o":15.67,"h":16,"l":15.67,"c":15.75,"v":68400},{"d":"1989-04-03","o":15.75,"h":16.08,"l":15.75,"c":16,"v":135450},{"d":"1989-04-04","o":15.83,"h":15.92,"l":15.75,"c":15.92,"v":124050},{"d":"1989-04-05","o":15.83,"h":16,"l":15.75,"c":15.83,"v":62700},{"d":"1989-04-06","o":15.92,"h":15.92,"l":15.75,"c":15.92,"v":45750},{"d":"1989-04-07","o":15.92,"h":16.08,"l":15.92,"c":16,"v":113850},{"d":"1989-04-10","o":16,"h":16.08,"l":15.92,"c":16,"v":37050},{"d":"1989-04-11","o":15.92,"h":16,"l":15.75,"c":15.92,"v":29700},{"d":"1989-04-12","o":16,"h":16.33,"l":16,"c":16.25,"v":351300},{"d":"1989-04-13","o":16.25,"h":16.33,"l":16,"c":16,"v":291300},{"d":"1989-04-14","o":16.08,"h":16.25,"l":16.08,"c":16.08,"v":149250},{"d":"1989-04-17","o":16.17,"h":16.33,"l":16.08,"c":16.33,"v":302700},{"d":"1989-04-18","o":16.42,"h":16.5,"l":16.42,"c":16.42,"v":175650},{"d":"1989-04-19","o":16.42,"h":16.5,"l":16.33,"c":16.42,"v":267750},{"d":"1989-04-20","o":16.42,"h":16.92,"l":16.33,"c":16.67,"v":238800},{"d":"1989-04-21","o":16.5,"h":16.67,"l":16.42,"c":16.5,"v":245850},{"d":"1989-04-24","o":16.42,"h":16.75,"l":16.33,"c":16.75,"v":121350},{"d":"1989-04-25","o":16.75,"h":16.83,"l":16.42,"c":16.58,"v":244050},{"d":"1989-04-26","o":16.58,"h":16.67,"l":16.58,"c":16.67,"v":74550},{"d":"1989-04-27","o":16.67,"h":16.75,"l":16.58,"c":16.67,"v":148200},{"d":"1989-04-28","o":16.75,"h":16.75,"l":16.58,"c":16.67,"v":107400},{"d":"1989-05-01","o":16.58,"h":16.75,"l":16.58,"c":16.58,"v":41700},{"d":"1989-05-02","o":16.67,"h":16.67,"l":16.58,"c":16.58,"v":139050},{"d":"1989-05-03","o":16.58,"h":16.67,"l":16.58,"c":16.67,"v":97650},{"d":"1989-05-04","o":16.67,"h":16.67,"l":16.5,"c":16.58,"v":189900},{"d":"1989-05-05","o":16.58,"h":16.75,"l":16.5,"c":16.5,"v":178200},{"d":"1989-05-08","o":16.5,"h":16.58,"l":16.33,"c":16.42,"v":170400},{"d":"1989-05-09","o":16.58,"h":16.58,"l":16.42,"c":16.42,"v":103350},{"d":"1989-05-10","o":16.58,"h":16.58,"l":16.5,"c":16.58,"v":125400},{"d":"1989-05-11","o":16.67,"h":16.67,"l":16.5,"c":16.5,"v":98400},{"d":"1989-05-12","o":16.58,"h":16.58,"l":16.42,"c":16.42,"v":137400},{"d":"1989-05-15","o":16.5,"h":16.67,"l":16.42,"c":16.5,"v":207300},{"d":"1989-05-16","o":16.58,"h":16.58,"l":16.42,"c":16.58,"v":59100},{"d":"1989-05-17","o":16.58,"h":16.75,"l":16.58,"c":16.58,"v":251400},{"d":"1989-05-18","o":16.67,"h":16.75,"l":16.5,"c":16.75,"v":95850},{"d":"1989-05-19","o":16.75,"h":17.42,"l":16.75,"c":17.08,"v":232800},{"d":"1989-05-22","o":17.33,"h":17.33,"l":17.08,"c":17.25,"v":188550},{"d":"1989-05-23","o":17.25,"h":18,"l":17.17,"c":17.33,"v":462000},{"d":"1989-05-24","o":17.17,"h":17.33,"l":17.17,"c":17.25,"v":536850},{"d":"1989-05-25","o":17.33,"h":17.33,"l":17.17,"c":17.33,"v":255450},{"d":"1989-05-26","o":17.33,"h":17.33,"l":17.25,"c":17.33,"v":209100},{"d":"1989-05-30","o":17.33,"h":17.33,"l":17.25,"c":17.33,"v":272400},{"d":"1989-05-31","o":17.33,"h":17.92,"l":17.25,"c":17.92,"v":346500},{"d":"1989-06-01","o":17.92,"h":18,"l":17.75,"c":18,"v":272400},{"d":"1989-06-02","o":18,"h":18,"l":17.75,"c":17.75,"v":316500},{"d":"1989-06-05","o":17.75,"h":17.83,"l":17.58,"c":17.67,"v":117900},{"d":"1989-06-06","o":17.75,"h":17.75,"l":17.5,"c":17.67,"v":83550},{"d":"1989-06-07","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":139500},{"d":"1989-06-08","o":17.58,"h":17.58,"l":17.33,"c":17.5,"v":164400},{"d":"1989-06-09","o":17.67,"h":17.92,"l":17.67,"c":17.92,"v":160950},{"d":"1989-06-12","o":18,"h":18,"l":17.75,"c":17.92,"v":210300},{"d":"1989-06-13","o":17.92,"h":17.92,"l":17.67,"c":17.67,"v":117300},{"d":"1989-06-14","o":17.67,"h":17.75,"l":17.58,"c":17.67,"v":130800},{"d":"1989-06-15","o":17.75,"h":17.75,"l":17.5,"c":17.67,"v":184500},{"d":"1989-06-16","o":17.58,"h":17.67,"l":17.5,"c":17.58,"v":117000},{"d":"1989-06-19","o":17.58,"h":17.67,"l":17.5,"c":17.67,"v":113100},{"d":"1989-06-20","o":17.75,"h":17.75,"l":17.58,"c":17.58,"v":95550},{"d":"1989-06-21","o":17.67,"h":17.83,"l":17.58,"c":17.58,"v":107100},{"d":"1989-06-22","o":17.67,"h":17.67,"l":17.42,"c":17.5,"v":118800},{"d":"1989-06-23","o":17.58,"h":17.75,"l":17.42,"c":17.75,"v":172950},{"d":"1989-06-26","o":17.67,"h":17.83,"l":17.67,"c":17.67,"v":89100},{"d":"1989-06-27","o":17.75,"h":17.92,"l":17.67,"c":17.75,"v":41100},{"d":"1989-06-28","o":17.75,"h":17.83,"l":17.58,"c":17.67,"v":146550},{"d":"1989-06-29","o":17.75,"h":17.83,"l":17.58,"c":17.67,"v":149550},{"d":"1989-06-30","o":17.67,"h":17.67,"l":17.33,"c":17.5,"v":104250},{"d":"1989-07-03","o":17.5,"h":17.5,"l":17.25,"c":17.33,"v":61800},{"d":"1989-07-05","o":17.42,"h":17.42,"l":17.17,"c":17.33,"v":25800},{"d":"1989-07-06","o":17.25,"h":17.33,"l":17.17,"c":17.33,"v":106800},{"d":"1989-07-07","o":17.5,"h":17.92,"l":17.5,"c":17.83,"v":164250},{"d":"1989-07-10","o":17.75,"h":17.92,"l":17.5,"c":17.58,"v":57300},{"d":"1989-07-11","o":17.75,"h":17.75,"l":17.33,"c":17.5,"v":124650},{"d":"1989-07-12","o":17.58,"h":17.67,"l":17.33,"c":17.58,"v":330600},{"d":"1989-07-13","o":17.5,"h":17.5,"l":17.17,"c":17.33,"v":232200},{"d":"1989-07-14","o":17.33,"h":17.33,"l":17.17,"c":17.25,"v":276150},{"d":"1989-07-17","o":17.25,"h":17.42,"l":17.25,"c":17.42,"v":194400},{"d":"1989-07-18","o":17.42,"h":17.5,"l":17.33,"c":17.5,"v":328350},{"d":"1989-07-19","o":17.5,"h":17.75,"l":17.5,"c":17.67,"v":85800},{"d":"1989-07-20","o":17.67,"h":17.67,"l":17.5,"c":17.5,"v":128700},{"d":"1989-07-21","o":17.5,"h":17.5,"l":17.42,"c":17.42,"v":52950},{"d":"1989-07-24","o":17.58,"h":17.75,"l":17.5,"c":17.58,"v":118350},{"d":"1989-07-25","o":17.58,"h":17.67,"l":17.5,"c":17.67,"v":71850},{"d":"1989-07-26","o":17.67,"h":17.67,"l":17.25,"c":17.42,"v":216300},{"d":"1989-07-27","o":17.5,"h":17.5,"l":17.33,"c":17.42,"v":148350},{"d":"1989-07-28","o":17.5,"h":17.58,"l":17.42,"c":17.5,"v":75600},{"d":"1989-07-31","o":17.42,"h":17.58,"l":17.42,"c":17.58,"v":73050},{"d":"1989-08-01","o":17.58,"h":17.83,"l":17.5,"c":17.75,"v":120150},{"d":"1989-08-02","o":17.58,"h":18.67,"l":17.5,"c":18.17,"v":515100},{"d":"1989-08-03","o":18.42,"h":18.5,"l":18.17,"c":18.25,"v":361800},{"d":"1989-08-04","o":18.17,"h":18.25,"l":18,"c":18,"v":79800},{"d":"1989-08-07","o":18.08,"h":18.17,"l":17.83,"c":17.92,"v":206700},{"d":"1989-08-08","o":17.92,"h":18.58,"l":17.92,"c":18.58,"v":393150},{"d":"1989-08-09","o":18.58,"h":18.92,"l":18.58,"c":18.58,"v":325200},{"d":"1989-08-10","o":18.42,"h":18.58,"l":18.33,"c":18.42,"v":199800},{"d":"1989-08-11","o":18.5,"h":18.58,"l":18,"c":18.08,"v":253800},{"d":"1989-08-14","o":17.92,"h":18.08,"l":17.83,"c":17.92,"v":155700},{"d":"1989-08-15","o":18,"h":18.08,"l":18,"c":18,"v":121500},{"d":"1989-08-16","o":18.08,"h":18.33,"l":18,"c":18.25,"v":76050},{"d":"1989-08-17","o":18.08,"h":18.25,"l":18.08,"c":18.08,"v":80700},{"d":"1989-08-18","o":18.08,"h":18.33,"l":18.08,"c":18.25,"v":74100},{"d":"1989-08-21","o":18.33,"h":18.42,"l":18.08,"c":18.08,"v":60000},{"d":"1989-08-22","o":18.08,"h":18.17,"l":18,"c":18,"v":87000},{"d":"1989-08-23","o":18,"h":18.25,"l":18,"c":18,"v":76800},{"d":"1989-08-24","o":18,"h":18.17,"l":17.83,"c":18.08,"v":80850},{"d":"1989-08-25","o":18.17,"h":18.33,"l":18,"c":18.25,"v":64350},{"d":"1989-08-28","o":18.17,"h":18.67,"l":18.08,"c":18.5,"v":118800},{"d":"1989-08-29","o":18.67,"h":18.92,"l":18.5,"c":18.5,"v":205500},{"d":"1989-08-30","o":18.42,"h":18.5,"l":18.33,"c":18.33,"v":81900},{"d":"1989-08-31","o":18.33,"h":18.5,"l":18.33,"c":18.33,"v":55800},{"d":"1989-09-01","o":18.42,"h":18.42,"l":18.25,"c":18.33,"v":22800},{"d":"1989-09-05","o":18.25,"h":18.33,"l":18,"c":18,"v":174900},{"d":"1989-09-06","o":18,"h":18,"l":17.67,"c":17.75,"v":112200},{"d":"1989-09-07","o":17.58,"h":17.83,"l":17.58,"c":17.75,"v":283950},{"d":"1989-09-08","o":17.67,"h":17.75,"l":17.58,"c":17.67,"v":52800},{"d":"1989-09-11","o":17.67,"h":17.75,"l":17.58,"c":17.75,"v":78450},{"d":"1989-09-12","o":18.17,"h":18.67,"l":18,"c":18.33,"v":829650},{"d":"1989-09-13","o":18.33,"h":18.33,"l":18.17,"c":18.25,"v":657000},{"d":"1989-09-14","o":18.17,"h":18.25,"l":17.83,"c":18,"v":245550},{"d":"1989-09-15","o":18.08,"h":18.08,"l":17.75,"c":17.75,"v":185400},{"d":"1989-09-18","o":17.75,"h":17.92,"l":17.67,"c":17.75,"v":130800},{"d":"1989-09-19","o":17.75,"h":18,"l":17.67,"c":18,"v":237450},{"d":"1989-09-20","o":18.17,"h":18.25,"l":17.92,"c":17.92,"v":694500},{"d":"1989-09-21","o":18,"h":18,"l":17.83,"c":17.92,"v":268950},{"d":"1989-09-22","o":17.92,"h":18,"l":17.92,"c":17.92,"v":251250},{"d":"1989-09-25","o":18,"h":18,"l":17.83,"c":17.92,"v":108900},{"d":"1989-09-26","o":18,"h":18,"l":17.83,"c":17.92,"v":273600},{"d":"1989-09-27","o":17.92,"h":17.92,"l":17.67,"c":17.83,"v":114000},{"d":"1989-09-28","o":17.92,"h":17.92,"l":17.67,"c":17.83,"v":194100},{"d":"1989-09-29","o":17.83,"h":18,"l":17.83,"c":17.92,"v":180750},{"d":"1989-10-02","o":18,"h":18.08,"l":17.75,"c":18,"v":130950},{"d":"1989-10-03","o":18,"h":18.08,"l":17.75,"c":17.75,"v":134250},{"d":"1989-10-04","o":17.75,"h":18.5,"l":17.75,"c":18.5,"v":361500},{"d":"1989-10-05","o":18.5,"h":18.75,"l":18.42,"c":18.67,"v":224550},{"d":"1989-10-06","o":18.58,"h":18.58,"l":18.42,"c":18.5,"v":183150},{"d":"1989-10-09","o":18.5,"h":18.67,"l":18.5,"c":18.58,"v":109350},{"d":"1989-10-10","o":18.67,"h":18.67,"l":18.25,"c":18.25,"v":134700},{"d":"1989-10-11","o":18.33,"h":18.5,"l":18.33,"c":18.42,"v":118050},{"d":"1989-10-12","o":18.33,"h":18.5,"l":18,"c":18.17,"v":165600},{"d":"1989-10-13","o":18.25,"h":18.25,"l":16.67,"c":16.67,"v":236700},{"d":"1989-10-16","o":16.5,"h":17.42,"l":16.42,"c":17,"v":568350},{"d":"1989-10-17","o":17,"h":17.42,"l":16.83,"c":17.17,"v":163650},{"d":"1989-10-18","o":17.17,"h":17.17,"l":16.83,"c":16.92,"v":313350},{"d":"1989-10-19","o":17,"h":17.17,"l":16.92,"c":17.17,"v":184050},{"d":"1989-10-20","o":17.17,"h":17.25,"l":17.08,"c":17.17,"v":165600},{"d":"1989-10-23","o":17.33,"h":17.42,"l":16.92,"c":17.08,"v":263100},{"d":"1989-10-24","o":16.92,"h":17.08,"l":16.33,"c":16.67,"v":247950},{"d":"1989-10-25","o":16.5,"h":16.92,"l":16.42,"c":16.75,"v":96300},{"d":"1989-10-26","o":16.67,"h":17,"l":16.58,"c":16.67,"v":66150},{"d":"1989-10-27","o":16.58,"h":16.75,"l":16.42,"c":16.67,"v":142950},{"d":"1989-10-30","o":16.5,"h":16.67,"l":16.42,"c":16.42,"v":151350},{"d":"1989-10-31","o":16.42,"h":16.83,"l":16.42,"c":16.75,"v":156150},{"d":"1989-11-01","o":16.75,"h":16.83,"l":16.58,"c":16.58,"v":247350},{"d":"1989-11-02","o":16.58,"h":16.58,"l":16.33,"c":16.58,"v":184500},{"d":"1989-11-03","o":16.58,"h":16.67,"l":16.5,"c":16.67,"v":71850},{"d":"1989-11-06","o":16.5,"h":16.58,"l":16.25,"c":16.33,"v":166800},{"d":"1989-11-07","o":16.25,"h":16.42,"l":16.17,"c":16.33,"v":100800},{"d":"1989-11-08","o":16.25,"h":16.58,"l":16.25,"c":16.5,"v":206850},{"d":"1989-11-09","o":16.5,"h":16.67,"l":16.33,"c":16.5,"v":455700},{"d":"1989-11-10","o":16.42,"h":16.67,"l":16.42,"c":16.58,"v":223500},{"d":"1989-11-13","o":16.58,"h":16.75,"l":16.58,"c":16.58,"v":147150},{"d":"1989-11-14","o":16.58,"h":16.75,"l":16.58,"c":16.67,"v":95250},{"d":"1989-11-15","o":16.67,"h":17.08,"l":16.67,"c":16.83,"v":123300},{"d":"1989-11-16","o":16.92,"h":17.17,"l":16.75,"c":17.08,"v":61950},{"d":"1989-11-17","o":16.92,"h":17.08,"l":16.92,"c":17.08,"v":23400},{"d":"1989-11-20","o":17.08,"h":17.17,"l":16.92,"c":17,"v":70050},{"d":"1989-11-21","o":16.83,"h":17.08,"l":16.83,"c":17,"v":77400},{"d":"1989-11-22","o":16.83,"h":17.17,"l":16.75,"c":17.17,"v":144750},{"d":"1989-11-24","o":16.83,"h":17.17,"l":16.83,"c":17.17,"v":60600},{"d":"1989-11-27","o":17.17,"h":17.25,"l":17,"c":17.17,"v":66300},{"d":"1989-11-28","o":17.08,"h":17.25,"l":17,"c":17.17,"v":108750},{"d":"1989-11-29","o":17.17,"h":17.25,"l":16.92,"c":17.08,"v":3062700},{"d":"1989-11-30","o":17.25,"h":17.5,"l":17.17,"c":17.25,"v":348450},{"d":"1989-12-01","o":17.25,"h":17.33,"l":17.08,"c":17.17,"v":53250},{"d":"1989-12-04","o":17.08,"h":17.33,"l":16.92,"c":17.25,"v":166500},{"d":"1989-12-05","o":17.17,"h":17.33,"l":17.17,"c":17.25,"v":156150},{"d":"1989-12-06","o":17.17,"h":17.33,"l":17.08,"c":17.17,"v":167850},{"d":"1989-12-07","o":17.25,"h":17.25,"l":17,"c":17.25,"v":83550},{"d":"1989-12-08","o":17.25,"h":17.33,"l":17.08,"c":17.17,"v":61200},{"d":"1989-12-11","o":17.33,"h":17.42,"l":17.08,"c":17.33,"v":280350},{"d":"1989-12-12","o":17.33,"h":17.58,"l":17.17,"c":17.5,"v":166650},{"d":"1989-12-13","o":17.5,"h":17.58,"l":17.17,"c":17.33,"v":127800},{"d":"1989-12-14","o":17.25,"h":17.83,"l":17.08,"c":17.25,"v":238050},{"d":"1989-12-15","o":17.42,"h":17.42,"l":17.25,"c":17.33,"v":235950},{"d":"1989-12-18","o":17.25,"h":17.33,"l":17.08,"c":17.08,"v":90600},{"d":"1989-12-19","o":17.08,"h":17.17,"l":16.92,"c":17.17,"v":115500},{"d":"1989-12-20","o":17.17,"h":17.17,"l":16.92,"c":17.08,"v":69300},{"d":"1989-12-21","o":17.08,"h":17.17,"l":17,"c":17.08,"v":126150},{"d":"1989-12-22","o":17.08,"h":17.08,"l":16.92,"c":17.08,"v":875400},{"d":"1989-12-26","o":17,"h":17.25,"l":17,"c":17.25,"v":61350},{"d":"1989-12-27","o":17.17,"h":17.5,"l":17.17,"c":17.5,"v":60450},{"d":"1989-12-28","o":17.5,"h":18,"l":17.42,"c":17.92,"v":155100},{"d":"1989-12-29","o":17.83,"h":18.58,"l":17.83,"c":18.33,"v":162150},{"d":"1990-01-02","o":18.33,"h":18.83,"l":18.33,"c":18.5,"v":218250},{"d":"1990-01-03","o":18.5,"h":18.5,"l":18.17,"c":18.42,"v":188550},{"d":"1990-01-04","o":18.33,"h":18.67,"l":18.33,"c":18.67,"v":178800},{"d":"1990-01-05","o":18.58,"h":18.83,"l":18.5,"c":18.75,"v":225750},{"d":"1990-01-08","o":18.67,"h":18.75,"l":18.5,"c":18.75,"v":97200},{"d":"1990-01-09","o":18.67,"h":18.75,"l":18.58,"c":18.75,"v":179250},{"d":"1990-01-10","o":18.58,"h":18.67,"l":18.17,"c":18.17,"v":73500},{"d":"1990-01-11","o":18.33,"h":18.33,"l":18,"c":18.08,"v":32700},{"d":"1990-01-12","o":18,"h":18.25,"l":17.67,"c":17.67,"v":308850},{"d":"1990-01-15","o":17.5,"h":17.75,"l":17.33,"c":17.58,"v":77250},{"d":"1990-01-16","o":17.25,"h":18,"l":17.17,"c":18,"v":104700},{"d":"1990-01-17","o":17.83,"h":18,"l":17.67,"c":17.75,"v":39900},{"d":"1990-01-18","o":17.5,"h":17.67,"l":17.42,"c":17.58,"v":123750},{"d":"1990-01-19","o":17.67,"h":18.17,"l":17.58,"c":17.75,"v":133950},{"d":"1990-01-22","o":17.83,"h":18,"l":17.67,"c":17.75,"v":122850},{"d":"1990-01-23","o":17.75,"h":17.83,"l":17.33,"c":17.58,"v":298500},{"d":"1990-01-24","o":17.25,"h":17.5,"l":17.17,"c":17.33,"v":153450},{"d":"1990-01-25","o":17.33,"h":17.42,"l":17.17,"c":17.17,"v":97500},{"d":"1990-01-26","o":17.17,"h":17.25,"l":16.5,"c":16.67,"v":321300},{"d":"1990-01-29","o":16.58,"h":16.83,"l":16.58,"c":16.75,"v":188100},{"d":"1990-01-30","o":16.67,"h":16.75,"l":16.58,"c":16.75,"v":228600},{"d":"1990-01-31","o":16.75,"h":16.75,"l":16.5,"c":16.67,"v":173100},{"d":"1990-02-01","o":16.5,"h":16.58,"l":16.42,"c":16.5,"v":57750},{"d":"1990-02-02","o":16.42,"h":16.83,"l":16.42,"c":16.5,"v":232500},{"d":"1990-02-05","o":16.33,"h":16.58,"l":16.33,"c":16.5,"v":86850},{"d":"1990-02-06","o":16.5,"h":16.5,"l":16.25,"c":16.33,"v":199800},{"d":"1990-02-07","o":16.25,"h":16.5,"l":16.25,"c":16.33,"v":129300},{"d":"1990-02-08","o":16.17,"h":16.83,"l":16.17,"c":16.58,"v":84750},{"d":"1990-02-09","o":16.58,"h":17,"l":16.58,"c":16.92,"v":47550},{"d":"1990-02-12","o":17,"h":17.33,"l":16.83,"c":17.08,"v":80100},{"d":"1990-02-13","o":17,"h":17.17,"l":17,"c":17.17,"v":62400},{"d":"1990-02-14","o":17.17,"h":17.42,"l":17.17,"c":17.42,"v":21600},{"d":"1990-02-15","o":17.33,"h":17.58,"l":17.33,"c":17.58,"v":93150},{"d":"1990-02-16","o":17.5,"h":17.75,"l":17.33,"c":17.67,"v":109950},{"d":"1990-02-20","o":17.58,"h":17.67,"l":17.33,"c":17.5,"v":129000},{"d":"1990-02-21","o":17.25,"h":17.42,"l":17.17,"c":17.25,"v":112350},{"d":"1990-02-22","o":17.17,"h":17.25,"l":16.67,"c":16.67,"v":101550},{"d":"1990-02-23","o":16.67,"h":16.75,"l":16.58,"c":16.58,"v":24300},{"d":"1990-02-26","o":16.5,"h":16.83,"l":16.42,"c":16.67,"v":74400},{"d":"1990-02-27","o":16.5,"h":16.75,"l":16.5,"c":16.67,"v":318300},{"d":"1990-02-28","o":16.67,"h":16.75,"l":16.58,"c":16.75,"v":114750},{"d":"1990-03-01","o":16.58,"h":16.83,"l":16.58,"c":16.75,"v":134550},{"d":"1990-03-02","o":16.92,"h":17.17,"l":16.75,"c":16.92,"v":112650},{"d":"1990-03-05","o":16.83,"h":17,"l":16.75,"c":16.83,"v":32250},{"d":"1990-03-06","o":16.92,"h":17.08,"l":16.75,"c":16.92,"v":99450},{"d":"1990-03-07","o":16.83,"h":17.17,"l":16.83,"c":17,"v":55800},{"d":"1990-03-08","o":17.17,"h":17.67,"l":17.08,"c":17.5,"v":307950},{"d":"1990-03-09","o":17.42,"h":17.83,"l":17.33,"c":17.67,"v":114300},{"d":"1990-03-12","o":17.58,"h":17.67,"l":17.58,"c":17.58,"v":31500},{"d":"1990-03-13","o":17.42,"h":17.42,"l":17.25,"c":17.25,"v":117450},{"d":"1990-03-14","o":17.17,"h":17.42,"l":17.17,"c":17.25,"v":66000},{"d":"1990-03-15","o":17.17,"h":17.17,"l":17,"c":17,"v":66150},{"d":"1990-03-16","o":17,"h":17.08,"l":16.75,"c":16.75,"v":92100},{"d":"1990-03-19","o":16.58,"h":16.75,"l":16.42,"c":16.75,"v":63450},{"d":"1990-03-20","o":16.67,"h":16.83,"l":16.5,"c":16.5,"v":46950},{"d":"1990-03-21","o":16.58,"h":16.83,"l":16.58,"c":16.67,"v":85800},{"d":"1990-03-22","o":16.58,"h":16.75,"l":16.42,"c":16.42,"v":97050},{"d":"1990-03-23","o":16.42,"h":16.67,"l":16.42,"c":16.42,"v":108900},{"d":"1990-03-26","o":16.42,"h":16.75,"l":16.42,"c":16.5,"v":72300},{"d":"1990-03-27","o":16.5,"h":16.67,"l":16.25,"c":16.33,"v":79650},{"d":"1990-03-28","o":16.5,"h":16.58,"l":16.42,"c":16.42,"v":35400},{"d":"1990-03-29","o":16.42,"h":16.58,"l":16.42,"c":16.5,"v":47400},{"d":"1990-03-30","o":16.5,"h":16.83,"l":16.25,"c":16.83,"v":147300},{"d":"1990-04-02","o":16.67,"h":16.67,"l":16.33,"c":16.58,"v":268200},{"d":"1990-04-03","o":16.67,"h":16.67,"l":16.33,"c":16.33,"v":60450},{"d":"1990-04-04","o":16.33,"h":16.5,"l":16.08,"c":16.25,"v":191400},{"d":"1990-04-05","o":16.17,"h":16.33,"l":16.17,"c":16.25,"v":44400},{"d":"1990-04-06","o":16.17,"h":16.33,"l":15.92,"c":16,"v":211950},{"d":"1990-04-09","o":16.08,"h":16.17,"l":15.83,"c":15.92,"v":44700},{"d":"1990-04-10","o":15.83,"h":16.25,"l":15.83,"c":16.17,"v":41850},{"d":"1990-04-11","o":16.17,"h":16.17,"l":16,"c":16.08,"v":23550},{"d":"1990-04-12","o":16.25,"h":16.33,"l":15.92,"c":16.08,"v":95400},{"d":"1990-04-16","o":16.17,"h":16.25,"l":16.08,"c":16.08,"v":28200},{"d":"1990-04-17","o":16,"h":16.42,"l":16,"c":16.33,"v":66300},{"d":"1990-04-18","o":16.33,"h":16.42,"l":16.25,"c":16.33,"v":100800},{"d":"1990-04-19","o":16.25,"h":16.25,"l":15.67,"c":15.67,"v":256800},{"d":"1990-04-20","o":15.67,"h":16,"l":15.42,"c":15.92,"v":174000},{"d":"1990-04-23","o":15.92,"h":15.92,"l":15.42,"c":15.42,"v":78450},{"d":"1990-04-24","o":15.42,"h":15.58,"l":15.33,"c":15.33,"v":70200},{"d":"1990-04-25","o":15.33,"h":15.42,"l":15.17,"c":15.33,"v":139800},{"d":"1990-04-26","o":15.42,"h":15.42,"l":15.25,"c":15.25,"v":31050},{"d":"1990-04-27","o":15.33,"h":15.33,"l":15,"c":15.17,"v":43350},{"d":"1990-04-30","o":15.17,"h":15.17,"l":15,"c":15.08,"v":128550},{"d":"1990-05-01","o":15.08,"h":15.33,"l":14.92,"c":15.33,"v":91350},{"d":"1990-05-02","o":15.33,"h":15.42,"l":15.25,"c":15.33,"v":62700},{"d":"1990-05-03","o":15.25,"h":15.33,"l":15.25,"c":15.25,"v":43950},{"d":"1990-05-04","o":15.25,"h":15.42,"l":15,"c":15,"v":140700},{"d":"1990-05-07","o":15.08,"h":15.5,"l":15.08,"c":15.33,"v":146100},{"d":"1990-05-08","o":15.33,"h":15.33,"l":15.17,"c":15.17,"v":68250},{"d":"1990-05-09","o":15.17,"h":15.25,"l":15.08,"c":15.08,"v":39600},{"d":"1990-05-10","o":15.17,"h":15.5,"l":15,"c":15.33,"v":79050},{"d":"1990-05-11","o":15.33,"h":15.83,"l":15.33,"c":15.67,"v":225600},{"d":"1990-05-14","o":15.67,"h":16.08,"l":15.67,"c":15.83,"v":101850},{"d":"1990-05-15","o":15.83,"h":15.92,"l":15.42,"c":15.42,"v":139350},{"d":"1990-05-16","o":15.33,"h":15.58,"l":15.17,"c":15.17,"v":146700},{"d":"1990-05-17","o":15.5,"h":15.58,"l":15.42,"c":15.42,"v":93150},{"d":"1990-05-18","o":15.33,"h":15.42,"l":15.25,"c":15.33,"v":66000},{"d":"1990-05-21","o":15.25,"h":16.08,"l":15.25,"c":16.08,"v":119250},{"d":"1990-05-22","o":16.17,"h":16.25,"l":15.75,"c":15.75,"v":91650},{"d":"1990-05-23","o":15.67,"h":15.75,"l":15.5,"c":15.5,"v":107250},{"d":"1990-05-24","o":15.67,"h":15.83,"l":15.67,"c":15.67,"v":279600},{"d":"1990-05-25","o":15.67,"h":16,"l":15.58,"c":16,"v":81750},{"d":"1990-05-29","o":16,"h":16.25,"l":15.83,"c":15.92,"v":82350},{"d":"1990-05-30","o":15.83,"h":16,"l":15.67,"c":15.67,"v":78450},{"d":"1990-05-31","o":15.5,"h":15.83,"l":15.42,"c":15.42,"v":76800},{"d":"1990-06-01","o":15.58,"h":16,"l":15.5,"c":15.83,"v":109800},{"d":"1990-06-04","o":16,"h":16.08,"l":15.75,"c":16,"v":141900},{"d":"1990-06-05","o":16,"h":16.08,"l":15.83,"c":15.92,"v":111450},{"d":"1990-06-06","o":15.92,"h":16.25,"l":15.92,"c":16,"v":154350},{"d":"1990-06-07","o":16.08,"h":16.08,"l":15.67,"c":15.75,"v":85350},{"d":"1990-06-08","o":15.75,"h":15.92,"l":15.75,"c":15.92,"v":121350},{"d":"1990-06-11","o":15.75,"h":16.17,"l":15.67,"c":16.08,"v":65250},{"d":"1990-06-12","o":16,"h":16.58,"l":16,"c":16.33,"v":233850},{"d":"1990-06-13","o":16.33,"h":16.67,"l":16.17,"c":16.25,"v":124500},{"d":"1990-06-14","o":16.17,"h":16.25,"l":15.92,"c":16.25,"v":85350},{"d":"1990-06-15","o":16,"h":16.08,"l":15.92,"c":15.92,"v":102150},{"d":"1990-06-18","o":15.92,"h":15.92,"l":15.58,"c":15.67,"v":74100},{"d":"1990-06-19","o":15.5,"h":15.58,"l":15.33,"c":15.58,"v":156450},{"d":"1990-06-20","o":15.58,"h":15.67,"l":15.17,"c":15.33,"v":298650},{"d":"1990-06-21","o":15.33,"h":15.33,"l":15.17,"c":15.33,"v":360750},{"d":"1990-06-22","o":15.25,"h":15.5,"l":15.17,"c":15.17,"v":219750},{"d":"1990-06-25","o":15.17,"h":15.42,"l":15.17,"c":15.25,"v":148200},{"d":"1990-06-26","o":15.25,"h":15.42,"l":15.25,"c":15.33,"v":129300},{"d":"1990-06-27","o":15.33,"h":15.42,"l":15.25,"c":15.42,"v":117900},{"d":"1990-06-28","o":15.33,"h":15.42,"l":15.25,"c":15.33,"v":48150},{"d":"1990-06-29","o":15.17,"h":15.25,"l":15.08,"c":15.25,"v":27600},{"d":"1990-07-02","o":15.17,"h":15.58,"l":15.17,"c":15.42,"v":122100},{"d":"1990-07-03","o":15.5,"h":15.5,"l":15.17,"c":15.33,"v":49950},{"d":"1990-07-05","o":15.17,"h":15.25,"l":14.92,"c":15.17,"v":167850},{"d":"1990-07-06","o":15.17,"h":15.17,"l":14.92,"c":15.08,"v":60600},{"d":"1990-07-09","o":15,"h":15.17,"l":15,"c":15,"v":94950},{"d":"1990-07-10","o":15.25,"h":15.33,"l":15.08,"c":15.33,"v":115500},{"d":"1990-07-11","o":15.33,"h":15.33,"l":15.17,"c":15.33,"v":47850},{"d":"1990-07-12","o":15.33,"h":15.42,"l":15.25,"c":15.25,"v":256950},{"d":"1990-07-13","o":15.25,"h":15.42,"l":15.25,"c":15.25,"v":119100},{"d":"1990-07-16","o":15.25,"h":15.58,"l":15.25,"c":15.5,"v":397500},{"d":"1990-07-17","o":15.5,"h":15.75,"l":15.5,"c":15.58,"v":134250},{"d":"1990-07-18","o":15.67,"h":15.67,"l":15.42,"c":15.5,"v":92700},{"d":"1990-07-19","o":15.42,"h":15.58,"l":15.42,"c":15.58,"v":42450},{"d":"1990-07-20","o":15.67,"h":15.75,"l":15.5,"c":15.67,"v":70950},{"d":"1990-07-23","o":15.67,"h":15.67,"l":15.08,"c":15.25,"v":102900},{"d":"1990-07-24","o":15.33,"h":15.42,"l":15,"c":15.33,"v":98400},{"d":"1990-07-25","o":15.42,"h":15.67,"l":15.42,"c":15.58,"v":101100},{"d":"1990-07-26","o":15.67,"h":16.83,"l":15.42,"c":16.67,"v":2544450},{"d":"1990-07-27","o":16.67,"h":16.75,"l":16.67,"c":16.67,"v":1998300},{"d":"1990-07-30","o":16.58,"h":16.67,"l":16.58,"c":16.58,"v":322050},{"d":"1990-07-31","o":16.58,"h":16.67,"l":16.58,"c":16.58,"v":281850},{"d":"1990-08-01","o":16.58,"h":16.67,"l":16.58,"c":16.58,"v":925800},{"d":"1990-08-02","o":16.5,"h":16.5,"l":16.33,"c":16.42,"v":204150},{"d":"1990-08-03","o":16.33,"h":16.33,"l":16,"c":16,"v":498000},{"d":"1990-08-06","o":15.67,"h":15.83,"l":15.5,"c":15.83,"v":165300},{"d":"1990-08-07","o":15.83,"h":15.92,"l":15.67,"c":15.83,"v":154650},{"d":"1990-08-08","o":15.75,"h":15.92,"l":15.75,"c":15.75,"v":156600},{"d":"1990-08-09","o":15.92,"h":16,"l":15.67,"c":16,"v":282300},{"d":"1990-08-10","o":15.92,"h":16.17,"l":15.92,"c":15.92,"v":63000},{"d":"1990-08-13","o":15.83,"h":16.08,"l":15.83,"c":15.92,"v":309750},{"d":"1990-08-14","o":15.92,"h":16.08,"l":15.92,"c":16,"v":329550},{"d":"1990-08-15","o":16,"h":16.17,"l":16,"c":16.17,"v":423750},{"d":"1990-08-16","o":16.08,"h":16.08,"l":15.75,"c":15.75,"v":469950},{"d":"1990-08-17","o":15.75,"h":15.75,"l":15.17,"c":15.5,"v":294000},{"d":"1990-08-20","o":15.42,"h":15.67,"l":15.42,"c":15.58,"v":151350},{"d":"1990-08-21","o":15.42,"h":15.42,"l":15.08,"c":15.17,"v":345750},{"d":"1990-08-22","o":15.33,"h":15.5,"l":15,"c":15,"v":385350},{"d":"1990-08-23","o":14.67,"h":14.83,"l":14.5,"c":14.5,"v":448200},{"d":"1990-08-24","o":14.67,"h":14.75,"l":14.33,"c":14.58,"v":318450},{"d":"1990-08-27","o":14.67,"h":14.83,"l":14.67,"c":14.67,"v":592350},{"d":"1990-08-28","o":14.75,"h":14.92,"l":14.75,"c":14.83,"v":85950},{"d":"1990-08-29","o":14.75,"h":14.92,"l":14.75,"c":14.92,"v":95100},{"d":"1990-08-30","o":15,"h":15.08,"l":14.92,"c":14.92,"v":36600},{"d":"1990-08-31","o":14.92,"h":15.17,"l":14.92,"c":15.08,"v":65250},{"d":"1990-09-04","o":15.08,"h":15.08,"l":14.92,"c":14.92,"v":81900},{"d":"1990-09-05","o":15.08,"h":15.17,"l":15,"c":15.08,"v":35100},{"d":"1990-09-06","o":15.17,"h":15.17,"l":15.08,"c":15.17,"v":72000},{"d":"1990-09-07","o":15.17,"h":15.25,"l":15.08,"c":15.25,"v":110100},{"d":"1990-09-10","o":15.25,"h":15.33,"l":15.25,"c":15.33,"v":384900},{"d":"1990-09-11","o":15.33,"h":15.33,"l":15.17,"c":15.17,"v":74850},{"d":"1990-09-12","o":15.25,"h":15.25,"l":15.08,"c":15.17,"v":88350},{"d":"1990-09-13","o":15.25,"h":15.25,"l":15,"c":15.08,"v":64800},{"d":"1990-09-14","o":15,"h":15,"l":14.83,"c":14.83,"v":26400},{"d":"1990-09-17","o":15,"h":15.17,"l":14.92,"c":15,"v":32100},{"d":"1990-09-18","o":14.83,"h":15.17,"l":14.75,"c":15,"v":121650},{"d":"1990-09-19","o":15.08,"h":15.17,"l":15,"c":15,"v":42750},{"d":"1990-09-20","o":15.08,"h":15.17,"l":14.17,"c":14.17,"v":121050},{"d":"1990-09-21","o":14.67,"h":14.75,"l":14.5,"c":14.75,"v":120750},{"d":"1990-09-24","o":14.92,"h":15,"l":14.58,"c":14.58,"v":183300},{"d":"1990-09-25","o":14.58,"h":14.67,"l":14.5,"c":14.58,"v":53100},{"d":"1990-09-26","o":14.5,"h":14.58,"l":14.17,"c":14.33,"v":165750},{"d":"1990-09-27","o":14.25,"h":14.33,"l":13.92,"c":14.25,"v":199800},{"d":"1990-09-28","o":14.17,"h":14.25,"l":14,"c":14.25,"v":73500},{"d":"1990-10-01","o":14.25,"h":14.5,"l":14.08,"c":14.42,"v":174300},{"d":"1990-10-02","o":14.5,"h":14.67,"l":14.5,"c":14.58,"v":133050},{"d":"1990-10-03","o":14.42,"h":14.58,"l":14.42,"c":14.42,"v":81300},{"d":"1990-10-04","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":185550},{"d":"1990-10-05","o":14.5,"h":14.5,"l":14.33,"c":14.5,"v":38700},{"d":"1990-10-08","o":14.58,"h":14.58,"l":14.42,"c":14.5,"v":105450},{"d":"1990-10-09","o":14.42,"h":14.42,"l":14.25,"c":14.25,"v":145950},{"d":"1990-10-10","o":14.17,"h":14.17,"l":14,"c":14.17,"v":102750},{"d":"1990-10-11","o":14.08,"h":14.08,"l":13.58,"c":13.58,"v":130050},{"d":"1990-10-12","o":13.67,"h":13.67,"l":13.5,"c":13.5,"v":307350},{"d":"1990-10-15","o":13.67,"h":13.75,"l":12.67,"c":12.67,"v":183750},{"d":"1990-10-16","o":12.58,"h":12.58,"l":12,"c":12,"v":89100},{"d":"1990-10-17","o":11.83,"h":11.92,"l":11.67,"c":11.83,"v":95100},{"d":"1990-10-18","o":11.83,"h":11.83,"l":11.25,"c":11.58,"v":95100},{"d":"1990-10-19","o":11.58,"h":11.75,"l":11.5,"c":11.5,"v":139050},{"d":"1990-10-22","o":11.58,"h":11.92,"l":11.5,"c":11.92,"v":150000},{"d":"1990-10-23","o":11.92,"h":11.92,"l":11.5,"c":11.92,"v":270900},{"d":"1990-10-24","o":11.92,"h":11.92,"l":11.5,"c":11.58,"v":67650},{"d":"1990-10-25","o":11.5,"h":11.5,"l":11.08,"c":11.08,"v":59250},{"d":"1990-10-26","o":11.08,"h":11.17,"l":10.75,"c":10.75,"v":61350},{"d":"1990-10-29","o":10.75,"h":10.92,"l":10.5,"c":10.58,"v":95850},{"d":"1990-10-30","o":10.58,"h":10.58,"l":10.33,"c":10.5,"v":71550},{"d":"1990-10-31","o":10.5,"h":10.5,"l":10.33,"c":10.33,"v":66300},{"d":"1990-11-01","o":10.42,"h":10.67,"l":10.25,"c":10.58,"v":157650},{"d":"1990-11-02","o":10.67,"h":10.75,"l":10.58,"c":10.67,"v":103950},{"d":"1990-11-05","o":10.67,"h":11,"l":10.58,"c":11,"v":260100},{"d":"1990-11-06","o":11,"h":11.17,"l":10.75,"c":11.17,"v":124350},{"d":"1990-11-07","o":11.25,"h":11.25,"l":11.08,"c":11.08,"v":118500},{"d":"1990-11-08","o":11.17,"h":11.17,"l":10.83,"c":10.83,"v":125700},{"d":"1990-11-09","o":10.92,"h":11.25,"l":10.83,"c":11.25,"v":86850},{"d":"1990-11-12","o":11.25,"h":11.5,"l":11.17,"c":11.42,"v":65400},{"d":"1990-11-13","o":11.33,"h":11.58,"l":11.33,"c":11.5,"v":103500},{"d":"1990-11-14","o":11.67,"h":12,"l":11.58,"c":12,"v":144900},{"d":"1990-11-15","o":12.08,"h":12.25,"l":11.83,"c":11.92,"v":108750},{"d":"1990-11-16","o":11.92,"h":12,"l":11.92,"c":12,"v":179250},{"d":"1990-11-19","o":12,"h":12.08,"l":12,"c":12,"v":121650},{"d":"1990-11-20","o":12.08,"h":12.08,"l":11.83,"c":11.83,"v":92700},{"d":"1990-11-21","o":11.83,"h":11.83,"l":11.75,"c":11.75,"v":19650},{"d":"1990-11-23","o":11.75,"h":11.83,"l":11.75,"c":11.83,"v":16950},{"d":"1990-11-26","o":11.67,"h":11.83,"l":11.67,"c":11.75,"v":71850},{"d":"1990-11-27","o":11.67,"h":11.75,"l":11.58,"c":11.67,"v":74550},{"d":"1990-11-28","o":11.67,"h":12,"l":11.67,"c":12,"v":77850},{"d":"1990-11-29","o":12,"h":12,"l":11.83,"c":11.92,"v":48150},{"d":"1990-11-30","o":11.92,"h":12,"l":11.75,"c":12,"v":63150},{"d":"1990-12-03","o":12,"h":12.25,"l":11.92,"c":11.92,"v":174750},{"d":"1990-12-04","o":12,"h":12.08,"l":11.83,"c":12.08,"v":90150},{"d":"1990-12-05","o":12,"h":12.42,"l":12,"c":12.42,"v":257250},{"d":"1990-12-06","o":12.33,"h":12.75,"l":12.33,"c":12.58,"v":150150},{"d":"1990-12-07","o":12.58,"h":13.08,"l":12.5,"c":13,"v":69750},{"d":"1990-12-10","o":12.83,"h":12.92,"l":12.75,"c":12.75,"v":70950},{"d":"1990-12-11","o":12.75,"h":12.83,"l":12.58,"c":12.58,"v":53250},{"d":"1990-12-12","o":12.58,"h":12.58,"l":12.25,"c":12.5,"v":99300},{"d":"1990-12-13","o":12.42,"h":12.75,"l":12.33,"c":12.33,"v":132450},{"d":"1990-12-14","o":12.33,"h":12.33,"l":11.92,"c":12,"v":75300},{"d":"1990-12-17","o":12,"h":12.42,"l":11.83,"c":12.08,"v":264900},{"d":"1990-12-18","o":12.17,"h":12.58,"l":12.08,"c":12.58,"v":81000},{"d":"1990-12-19","o":13.67,"h":13.67,"l":13.33,"c":13.42,"v":270900},{"d":"1990-12-20","o":13.33,"h":13.33,"l":13.17,"c":13.17,"v":244350},{"d":"1990-12-21","o":13.17,"h":13.25,"l":13,"c":13,"v":290100},{"d":"1990-12-24","o":13,"h":13.17,"l":12.92,"c":13.08,"v":79350},{"d":"1990-12-26","o":13.08,"h":13.42,"l":13.08,"c":13.25,"v":130500},{"d":"1990-12-27","o":13.17,"h":13.33,"l":13.17,"c":13.17,"v":229500},{"d":"1990-12-28","o":13.17,"h":13.25,"l":13.17,"c":13.17,"v":189600},{"d":"1990-12-31","o":13.25,"h":13.33,"l":13.08,"c":13.25,"v":84150},{"d":"1991-01-02","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":263400},{"d":"1991-01-03","o":13.25,"h":13.33,"l":13.17,"c":13.33,"v":67050},{"d":"1991-01-04","o":13.33,"h":13.33,"l":13,"c":13.33,"v":117300},{"d":"1991-01-07","o":13.25,"h":13.25,"l":13,"c":13.08,"v":113850},{"d":"1991-01-08","o":13.08,"h":13.17,"l":13,"c":13.08,"v":25650},{"d":"1991-01-09","o":13.08,"h":13.17,"l":12.83,"c":12.83,"v":46800},{"d":"1991-01-10","o":13,"h":13.17,"l":13,"c":13.08,"v":19950},{"d":"1991-01-11","o":13.08,"h":13.33,"l":13.08,"c":13.25,"v":166350},{"d":"1991-01-14","o":13.08,"h":13.17,"l":12.92,"c":13.08,"v":182550},{"d":"1991-01-15","o":12.92,"h":13,"l":12.83,"c":12.92,"v":31200},{"d":"1991-01-16","o":12.92,"h":13.08,"l":12.83,"c":12.83,"v":101850},{"d":"1991-01-17","o":13,"h":13.17,"l":13,"c":13.08,"v":238350},{"d":"1991-01-18","o":13,"h":13.33,"l":13,"c":13.33,"v":95850},{"d":"1991-01-21","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":67350},{"d":"1991-01-22","o":13.33,"h":13.42,"l":13.33,"c":13.33,"v":183150},{"d":"1991-01-23","o":13.25,"h":13.42,"l":13.25,"c":13.33,"v":62250},{"d":"1991-01-24","o":13.42,"h":13.67,"l":13.33,"c":13.67,"v":46500},{"d":"1991-01-25","o":13.58,"h":13.67,"l":13.5,"c":13.58,"v":14100},{"d":"1991-01-28","o":13.5,"h":13.58,"l":13.5,"c":13.58,"v":9750},{"d":"1991-01-29","o":13.5,"h":13.58,"l":13.5,"c":13.58,"v":42750},{"d":"1991-01-30","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":250800},{"d":"1991-01-31","o":13.67,"h":13.83,"l":13.67,"c":13.75,"v":41550},{"d":"1991-02-01","o":13.75,"h":13.83,"l":13.67,"c":13.67,"v":178950},{"d":"1991-02-04","o":13.67,"h":13.83,"l":13.67,"c":13.75,"v":33600},{"d":"1991-02-05","o":13.83,"h":14,"l":13.75,"c":13.83,"v":215550},{"d":"1991-02-06","o":13.83,"h":13.92,"l":13.83,"c":13.92,"v":127800},{"d":"1991-02-07","o":14,"h":14,"l":13.92,"c":14,"v":121500},{"d":"1991-02-08","o":14,"h":14,"l":13.92,"c":14,"v":51450},{"d":"1991-02-11","o":13.92,"h":14.17,"l":13.92,"c":14.17,"v":1332150},{"d":"1991-02-12","o":14.33,"h":14.5,"l":14.33,"c":14.33,"v":439800},{"d":"1991-02-13","o":14.42,"h":14.58,"l":14.33,"c":14.5,"v":330300},{"d":"1991-02-14","o":14.5,"h":14.92,"l":14.5,"c":14.75,"v":410850},{"d":"1991-02-15","o":14.67,"h":15.17,"l":14.67,"c":15.17,"v":153000},{"d":"1991-02-19","o":15.75,"h":15.75,"l":15.5,"c":15.67,"v":149400},{"d":"1991-02-20","o":15.58,"h":15.75,"l":15.33,"c":15.42,"v":387450},{"d":"1991-02-21","o":15.5,"h":15.58,"l":15.42,"c":15.58,"v":76650},{"d":"1991-02-22","o":15.5,"h":15.67,"l":15.42,"c":15.42,"v":199500},{"d":"1991-02-25","o":15.5,"h":15.67,"l":15.5,"c":15.67,"v":55950},{"d":"1991-02-26","o":15.67,"h":15.67,"l":15.5,"c":15.5,"v":47850},{"d":"1991-02-27","o":15.58,"h":15.58,"l":15.5,"c":15.58,"v":49350},{"d":"1991-02-28","o":15.67,"h":15.67,"l":15.58,"c":15.67,"v":106950},{"d":"1991-03-01","o":15.67,"h":15.75,"l":15.58,"c":15.75,"v":70050},{"d":"1991-03-04","o":15.67,"h":15.83,"l":15.67,"c":15.83,"v":63000},{"d":"1991-03-05","o":15.92,"h":16,"l":15.83,"c":15.92,"v":137250},{"d":"1991-03-06","o":16.08,"h":16.17,"l":16,"c":16.17,"v":29550},{"d":"1991-03-07","o":16.17,"h":16.17,"l":16,"c":16,"v":36000},{"d":"1991-03-08","o":15.83,"h":16,"l":15.75,"c":15.83,"v":72150},{"d":"1991-03-11","o":15.83,"h":15.92,"l":15.67,"c":15.83,"v":30900},{"d":"1991-03-12","o":15.83,"h":15.92,"l":15.67,"c":15.67,"v":79800},{"d":"1991-03-13","o":15.67,"h":16,"l":15.58,"c":15.75,"v":122250},{"d":"1991-03-14","o":15.83,"h":15.92,"l":15.75,"c":15.75,"v":13650},{"d":"1991-03-15","o":15.75,"h":16.08,"l":15.75,"c":15.83,"v":69750},{"d":"1991-03-18","o":15.67,"h":15.83,"l":15.58,"c":15.67,"v":30450},{"d":"1991-03-19","o":15.5,"h":15.67,"l":15.5,"c":15.67,"v":23550},{"d":"1991-03-20","o":15.67,"h":15.83,"l":15.5,"c":15.75,"v":67650},{"d":"1991-03-21","o":15.67,"h":16,"l":15.67,"c":16,"v":46650},{"d":"1991-03-22","o":16,"h":16,"l":15.83,"c":15.92,"v":25200},{"d":"1991-03-25","o":16,"h":16.08,"l":15.83,"c":15.83,"v":17100},{"d":"1991-03-26","o":16,"h":16.17,"l":16,"c":16,"v":27150},{"d":"1991-03-27","o":16.08,"h":16.42,"l":16.08,"c":16.17,"v":97200},{"d":"1991-03-28","o":16.17,"h":16.25,"l":16.17,"c":16.17,"v":49050},{"d":"1991-04-01","o":16.08,"h":16.25,"l":16,"c":16.25,"v":68700},{"d":"1991-04-02","o":16.08,"h":16.5,"l":15.92,"c":16.33,"v":166350},{"d":"1991-04-03","o":16.5,"h":16.5,"l":16.17,"c":16.25,"v":87600},{"d":"1991-04-04","o":16.33,"h":16.33,"l":15.83,"c":15.83,"v":60900},{"d":"1991-04-05","o":15.92,"h":15.92,"l":15.83,"c":15.83,"v":12750},{"d":"1991-04-08","o":15.92,"h":16,"l":15.58,"c":15.92,"v":60300},{"d":"1991-04-09","o":15.92,"h":16.08,"l":15.75,"c":15.92,"v":19800},{"d":"1991-04-10","o":15.83,"h":16,"l":15.83,"c":15.83,"v":36150},{"d":"1991-04-11","o":15.83,"h":16.25,"l":15.83,"c":16.17,"v":42150},{"d":"1991-04-12","o":16.17,"h":16.58,"l":16.17,"c":16.5,"v":56850},{"d":"1991-04-15","o":16.42,"h":16.5,"l":16.25,"c":16.25,"v":33300},{"d":"1991-04-16","o":16.17,"h":16.5,"l":16.17,"c":16.25,"v":35250},{"d":"1991-04-17","o":16.42,"h":16.58,"l":16.33,"c":16.5,"v":28050},{"d":"1991-04-18","o":16.5,"h":17,"l":16.5,"c":16.67,"v":152700},{"d":"1991-04-19","o":16.67,"h":16.75,"l":16.67,"c":16.67,"v":29550},{"d":"1991-04-22","o":16.67,"h":16.83,"l":16.67,"c":16.75,"v":163500},{"d":"1991-04-23","o":16.75,"h":16.92,"l":16.67,"c":16.67,"v":39450},{"d":"1991-04-24","o":16.67,"h":17.08,"l":16.67,"c":16.92,"v":53400},{"d":"1991-04-25","o":17,"h":17,"l":16.58,"c":16.58,"v":116850},{"d":"1991-04-26","o":16.67,"h":16.67,"l":16.5,"c":16.67,"v":64500},{"d":"1991-04-29","o":16.58,"h":16.58,"l":16.25,"c":16.33,"v":160050},{"d":"1991-04-30","o":16.33,"h":16.75,"l":16.33,"c":16.75,"v":61500},{"d":"1991-05-01","o":16.67,"h":16.67,"l":16.58,"c":16.58,"v":11850},{"d":"1991-05-02","o":16.67,"h":16.75,"l":16.67,"c":16.67,"v":74700},{"d":"1991-05-03","o":16.58,"h":16.75,"l":16.58,"c":16.67,"v":22950},{"d":"1991-05-06","o":16.67,"h":16.75,"l":16.58,"c":16.58,"v":63600},{"d":"1991-05-07","o":16.67,"h":16.67,"l":16.58,"c":16.58,"v":41100},{"d":"1991-05-08","o":16.67,"h":16.67,"l":16.58,"c":16.58,"v":28800},{"d":"1991-05-09","o":16.5,"h":16.58,"l":16.5,"c":16.5,"v":46800},{"d":"1991-05-10","o":16.5,"h":16.83,"l":16.5,"c":16.58,"v":102000},{"d":"1991-05-13","o":16.58,"h":16.58,"l":16.42,"c":16.42,"v":19350},{"d":"1991-05-14","o":16.42,"h":16.58,"l":16.33,"c":16.58,"v":115200},{"d":"1991-05-15","o":16.58,"h":16.58,"l":16.42,"c":16.58,"v":10950},{"d":"1991-05-16","o":16.58,"h":16.75,"l":16.58,"c":16.67,"v":36750},{"d":"1991-05-17","o":16.67,"h":16.67,"l":16.5,"c":16.5,"v":12150},{"d":"1991-05-20","o":16.58,"h":16.75,"l":16.5,"c":16.58,"v":19950},{"d":"1991-05-21","o":16.67,"h":16.67,"l":16.5,"c":16.5,"v":25050},{"d":"1991-05-22","o":16.5,"h":16.67,"l":16.42,"c":16.58,"v":27300},{"d":"1991-05-23","o":16.5,"h":16.58,"l":16.42,"c":16.5,"v":9900},{"d":"1991-05-24","o":16.42,"h":16.83,"l":16.42,"c":16.83,"v":30150},{"d":"1991-05-28","o":16.75,"h":16.83,"l":16.58,"c":16.75,"v":16650},{"d":"1991-05-29","o":16.58,"h":16.75,"l":16.42,"c":16.5,"v":18150},{"d":"1991-05-30","o":16.42,"h":16.5,"l":16.42,"c":16.42,"v":29250},{"d":"1991-05-31","o":16.42,"h":16.67,"l":16.42,"c":16.58,"v":53100},{"d":"1991-06-03","o":16.58,"h":16.67,"l":16.42,"c":16.42,"v":100200},{"d":"1991-06-04","o":16.5,"h":16.58,"l":16.42,"c":16.58,"v":93000},{"d":"1991-06-05","o":16.5,"h":16.58,"l":16.42,"c":16.5,"v":44550},{"d":"1991-06-06","o":16.5,"h":16.83,"l":16.42,"c":16.67,"v":71100},{"d":"1991-06-07","o":16.67,"h":17.42,"l":16.67,"c":17.08,"v":122550},{"d":"1991-06-10","o":17.17,"h":17.42,"l":16.92,"c":17.42,"v":170100},{"d":"1991-06-11","o":17.42,"h":17.5,"l":17.08,"c":17.08,"v":95100},{"d":"1991-06-12","o":17.08,"h":17.08,"l":16.75,"c":16.75,"v":20100},{"d":"1991-06-13","o":16.75,"h":16.92,"l":16.67,"c":16.67,"v":20400},{"d":"1991-06-14","o":16.75,"h":16.92,"l":16.67,"c":16.92,"v":30000},{"d":"1991-06-17","o":16.92,"h":16.92,"l":16.67,"c":16.83,"v":39450},{"d":"1991-06-18","o":16.75,"h":16.75,"l":16.58,"c":16.67,"v":76500},{"d":"1991-06-19","o":16.67,"h":16.67,"l":16.42,"c":16.5,"v":25500},{"d":"1991-06-20","o":16.5,"h":16.58,"l":16.42,"c":16.58,"v":24900},{"d":"1991-06-21","o":16.5,"h":16.5,"l":16.42,"c":16.42,"v":66000},{"d":"1991-06-24","o":16.33,"h":16.33,"l":15.83,"c":15.83,"v":103950},{"d":"1991-06-25","o":15.75,"h":15.83,"l":15.5,"c":15.5,"v":44100},{"d":"1991-06-26","o":15.5,"h":15.5,"l":15.17,"c":15.25,"v":61350},{"d":"1991-06-27","o":15.17,"h":15.17,"l":14.83,"c":15,"v":127950},{"d":"1991-06-28","o":15.08,"h":15.08,"l":15,"c":15,"v":67650},{"d":"1991-07-01","o":15.08,"h":15.5,"l":15,"c":15.42,"v":90900},{"d":"1991-07-02","o":15.33,"h":15.58,"l":15.33,"c":15.5,"v":110100},{"d":"1991-07-03","o":15.42,"h":15.67,"l":15.25,"c":15.5,"v":66450},{"d":"1991-07-05","o":15.5,"h":15.67,"l":15.5,"c":15.58,"v":8400},{"d":"1991-07-08","o":15.67,"h":16.08,"l":15.67,"c":15.92,"v":30600},{"d":"1991-07-09","o":15.92,"h":16.17,"l":15.92,"c":16.08,"v":45450},{"d":"1991-07-10","o":16,"h":16,"l":15.83,"c":15.92,"v":57000},{"d":"1991-07-11","o":15.75,"h":16.08,"l":15.75,"c":16,"v":30600},{"d":"1991-07-12","o":16.08,"h":16.08,"l":15.75,"c":15.83,"v":121950},{"d":"1991-07-15","o":15.75,"h":16,"l":15.67,"c":16,"v":106500},{"d":"1991-07-16","o":15.92,"h":15.92,"l":15.75,"c":15.83,"v":86100},{"d":"1991-07-17","o":15.75,"h":15.92,"l":15.67,"c":15.92,"v":150750},{"d":"1991-07-18","o":15.83,"h":16.17,"l":15.83,"c":16,"v":59100},{"d":"1991-07-19","o":16,"h":16,"l":15.83,"c":15.83,"v":5100},{"d":"1991-07-22","o":15.75,"h":15.83,"l":15.67,"c":15.83,"v":36450},{"d":"1991-07-23","o":15.75,"h":15.75,"l":15.58,"c":15.58,"v":54600},{"d":"1991-07-24","o":15.67,"h":15.67,"l":15.5,"c":15.58,"v":116250},{"d":"1991-07-25","o":15.67,"h":15.83,"l":15.5,"c":15.83,"v":72600},{"d":"1991-07-26","o":15.83,"h":16.08,"l":15.75,"c":16.08,"v":134550},{"d":"1991-07-29","o":15.92,"h":16.33,"l":15.92,"c":16.33,"v":36300},{"d":"1991-07-30","o":16.25,"h":16.25,"l":15.83,"c":16,"v":35250},{"d":"1991-07-31","o":16,"h":16.42,"l":15.83,"c":16.42,"v":87000},{"d":"1991-08-01","o":16.25,"h":16.58,"l":16.17,"c":16.58,"v":123750},{"d":"1991-08-02","o":16.5,"h":16.75,"l":16.5,"c":16.67,"v":196650},{"d":"1991-08-05","o":16.58,"h":17,"l":16.58,"c":17,"v":93300},{"d":"1991-08-06","o":16.83,"h":16.83,"l":16.67,"c":16.75,"v":161700},{"d":"1991-08-07","o":16.75,"h":16.92,"l":16.75,"c":16.92,"v":57300},{"d":"1991-08-08","o":16.92,"h":16.92,"l":16.5,"c":16.67,"v":60900},{"d":"1991-08-09","o":16.5,"h":16.92,"l":16.42,"c":16.67,"v":55650},{"d":"1991-08-12","o":16.58,"h":16.58,"l":16.17,"c":16.17,"v":59850},{"d":"1991-08-13","o":16.08,"h":16.75,"l":16.08,"c":16.5,"v":201750},{"d":"1991-08-14","o":16.5,"h":16.5,"l":16,"c":16,"v":47550},{"d":"1991-08-15","o":16.08,"h":16.58,"l":16,"c":16.42,"v":43950},{"d":"1991-08-16","o":16.42,"h":16.58,"l":16.33,"c":16.42,"v":143100},{"d":"1991-08-19","o":16.08,"h":17,"l":16.08,"c":16.92,"v":207750},{"d":"1991-08-20","o":17,"h":17.33,"l":17,"c":17.17,"v":512700},{"d":"1991-08-21","o":17.17,"h":17.42,"l":17.08,"c":17.42,"v":200250},{"d":"1991-08-22","o":17.42,"h":17.42,"l":17.08,"c":17.08,"v":20550},{"d":"1991-08-23","o":17,"h":17.5,"l":17,"c":17.42,"v":94800},{"d":"1991-08-26","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":124350},{"d":"1991-08-27","o":17.5,"h":17.67,"l":17.33,"c":17.58,"v":105900},{"d":"1991-08-28","o":17.58,"h":18,"l":17.5,"c":17.83,"v":188400},{"d":"1991-08-29","o":17.83,"h":17.83,"l":17.67,"c":17.75,"v":51000},{"d":"1991-08-30","o":17.67,"h":17.75,"l":17.67,"c":17.67,"v":222750},{"d":"1991-09-03","o":17.67,"h":17.75,"l":17.25,"c":17.25,"v":419250},{"d":"1991-09-04","o":17.17,"h":17.42,"l":17.17,"c":17.25,"v":64950},{"d":"1991-09-05","o":17.33,"h":17.42,"l":17.25,"c":17.25,"v":14100},{"d":"1991-09-06","o":17.25,"h":17.58,"l":17.25,"c":17.58,"v":15450},{"d":"1991-09-09","o":17.58,"h":17.58,"l":17.33,"c":17.42,"v":108300},{"d":"1991-09-10","o":17.33,"h":17.33,"l":16.83,"c":16.92,"v":56850},{"d":"1991-09-11","o":16.92,"h":17.17,"l":16.83,"c":17,"v":53400},{"d":"1991-09-12","o":17.17,"h":17.25,"l":16.83,"c":17.08,"v":82950},{"d":"1991-09-13","o":17.17,"h":17.17,"l":17.08,"c":17.08,"v":34500},{"d":"1991-09-16","o":17.17,"h":17.17,"l":17,"c":17.17,"v":14250},{"d":"1991-09-17","o":17,"h":17,"l":16.92,"c":16.92,"v":13050},{"d":"1991-09-18","o":16.92,"h":17,"l":16.83,"c":17,"v":8250},{"d":"1991-09-19","o":17,"h":17,"l":16.92,"c":16.92,"v":194850},{"d":"1991-09-20","o":17,"h":17,"l":16.83,"c":16.83,"v":47850},{"d":"1991-09-23","o":16.83,"h":17.08,"l":16.83,"c":16.92,"v":70050},{"d":"1991-09-24","o":16.83,"h":16.92,"l":16.25,"c":16.33,"v":316800},{"d":"1991-09-25","o":16.5,"h":16.83,"l":16.5,"c":16.83,"v":78000},{"d":"1991-09-26","o":16.75,"h":17,"l":16.75,"c":16.92,"v":30450},{"d":"1991-09-27","o":16.83,"h":16.92,"l":16.75,"c":16.83,"v":20400},{"d":"1991-09-30","o":16.92,"h":17,"l":16.75,"c":16.92,"v":87150},{"d":"1991-10-01","o":17.17,"h":17.17,"l":16.83,"c":16.92,"v":53400},{"d":"1991-10-02","o":16.92,"h":17.17,"l":16.92,"c":17.17,"v":45450},{"d":"1991-10-03","o":17.17,"h":17.17,"l":16.92,"c":16.92,"v":20400},{"d":"1991-10-04","o":16.92,"h":17.08,"l":16.58,"c":16.67,"v":43650},{"d":"1991-10-07","o":16.67,"h":16.67,"l":15.83,"c":15.83,"v":40500},{"d":"1991-10-08","o":16,"h":16.33,"l":16,"c":16.08,"v":31050},{"d":"1991-10-09","o":16.17,"h":16.17,"l":15.92,"c":15.92,"v":13650},{"d":"1991-10-10","o":16.08,"h":16.17,"l":15.92,"c":16.08,"v":11400},{"d":"1991-10-11","o":16.08,"h":16.42,"l":16.08,"c":16.42,"v":15900},{"d":"1991-10-14","o":16.42,"h":16.83,"l":16.25,"c":16.5,"v":36900},{"d":"1991-10-15","o":16.67,"h":16.83,"l":16.5,"c":16.75,"v":29400},{"d":"1991-10-16","o":16.83,"h":17.17,"l":16.83,"c":17.08,"v":38850},{"d":"1991-10-17","o":17,"h":17.08,"l":16.83,"c":17,"v":37050},{"d":"1991-10-18","o":17,"h":17.5,"l":16.92,"c":17.17,"v":69750},{"d":"1991-10-21","o":17,"h":17.25,"l":17,"c":17.17,"v":18900},{"d":"1991-10-22","o":17.17,"h":17.25,"l":16.92,"c":16.92,"v":1650},{"d":"1991-10-23","o":16.92,"h":17,"l":16.92,"c":17,"v":25500},{"d":"1991-10-24","o":17.17,"h":17.33,"l":17.17,"c":17.17,"v":22200},{"d":"1991-10-25","o":17.17,"h":17.33,"l":17.08,"c":17.08,"v":15300},{"d":"1991-10-28","o":17.25,"h":17.42,"l":17.25,"c":17.33,"v":14100},{"d":"1991-10-29","o":17.5,"h":17.5,"l":17.25,"c":17.33,"v":70950},{"d":"1991-10-30","o":17.17,"h":17.33,"l":17.17,"c":17.25,"v":14550},{"d":"1991-10-31","o":17.17,"h":17.58,"l":17.17,"c":17.42,"v":51450},{"d":"1991-11-01","o":17.42,"h":17.5,"l":17.33,"c":17.33,"v":27000},{"d":"1991-11-04","o":17.5,"h":17.5,"l":17.42,"c":17.5,"v":28050},{"d":"1991-11-05","o":17.42,"h":17.58,"l":17.42,"c":17.58,"v":15900},{"d":"1991-11-06","o":17.58,"h":17.67,"l":17.5,"c":17.67,"v":198000},{"d":"1991-11-07","o":17.58,"h":17.58,"l":17.5,"c":17.58,"v":23100},{"d":"1991-11-08","o":17.5,"h":17.58,"l":17.33,"c":17.58,"v":25050},{"d":"1991-11-11","o":17.58,"h":17.58,"l":17.25,"c":17.5,"v":36150},{"d":"1991-11-12","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":25800},{"d":"1991-11-13","o":17.33,"h":17.42,"l":17.17,"c":17.42,"v":25800},{"d":"1991-11-14","o":17.42,"h":17.58,"l":17.33,"c":17.5,"v":46050},{"d":"1991-11-15","o":17.33,"h":17.42,"l":17,"c":17,"v":51300},{"d":"1991-11-18","o":17,"h":17.5,"l":16.92,"c":17.25,"v":110250},{"d":"1991-11-19","o":17.08,"h":17.08,"l":16.5,"c":16.58,"v":103350},{"d":"1991-11-20","o":16.42,"h":16.5,"l":16.17,"c":16.33,"v":45150},{"d":"1991-11-21","o":16.25,"h":16.42,"l":16.08,"c":16.25,"v":19200},{"d":"1991-11-22","o":16.17,"h":16.5,"l":16,"c":16.5,"v":153450},{"d":"1991-11-25","o":16.42,"h":16.42,"l":16.17,"c":16.33,"v":111150},{"d":"1991-11-26","o":16.33,"h":16.5,"l":16.25,"c":16.25,"v":19950},{"d":"1991-11-27","o":16.25,"h":16.33,"l":16,"c":16.08,"v":96150},{"d":"1991-11-29","o":16.08,"h":16.17,"l":16.08,"c":16.17,"v":13200},{"d":"1991-12-02","o":16.08,"h":16.17,"l":15.92,"c":16.08,"v":94800},{"d":"1991-12-03","o":16.08,"h":16.25,"l":15.92,"c":15.92,"v":91650},{"d":"1991-12-04","o":15.83,"h":16.17,"l":15.83,"c":15.92,"v":93300},{"d":"1991-12-05","o":15.92,"h":16,"l":15.92,"c":15.92,"v":124800},{"d":"1991-12-06","o":15.83,"h":15.92,"l":15.5,"c":15.58,"v":80850},{"d":"1991-12-09","o":15.58,"h":15.67,"l":15.42,"c":15.67,"v":19650},{"d":"1991-12-10","o":15.5,"h":15.58,"l":15.33,"c":15.5,"v":78750},{"d":"1991-12-11","o":15.5,"h":15.5,"l":15.08,"c":15.25,"v":36150},{"d":"1991-12-12","o":15.25,"h":15.5,"l":15.25,"c":15.42,"v":29700},{"d":"1991-12-13","o":15.58,"h":15.92,"l":15.58,"c":15.67,"v":48600},{"d":"1991-12-16","o":15.83,"h":16.17,"l":15.83,"c":16.08,"v":15150},{"d":"1991-12-17","o":15.92,"h":16.08,"l":15.92,"c":15.92,"v":41100},{"d":"1991-12-18","o":15.83,"h":16.58,"l":15.75,"c":16.33,"v":145650},{"d":"1991-12-19","o":16.17,"h":16.17,"l":16,"c":16,"v":58200},{"d":"1991-12-20","o":16.17,"h":17,"l":16.08,"c":16.67,"v":76500},{"d":"1991-12-23","o":16.75,"h":17.42,"l":16.75,"c":17,"v":55200},{"d":"1991-12-24","o":16.75,"h":17.33,"l":16.75,"c":17.25,"v":35100},{"d":"1991-12-26","o":17.17,"h":17.83,"l":17.17,"c":17.83,"v":152850},{"d":"1991-12-27","o":17.83,"h":17.83,"l":17.5,"c":17.83,"v":73350},{"d":"1991-12-30","o":17.67,"h":17.83,"l":17.58,"c":17.83,"v":108000},{"d":"1991-12-31","o":17.92,"h":18,"l":17.42,"c":17.42,"v":100650},{"d":"1992-01-02","o":17.5,"h":17.92,"l":17.5,"c":17.58,"v":22800},{"d":"1992-01-03","o":17.58,"h":17.58,"l":16.75,"c":16.92,"v":57150},{"d":"1992-01-06","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":78150},{"d":"1992-01-07","o":17.17,"h":17.33,"l":17.17,"c":17.33,"v":34800},{"d":"1992-01-08","o":17.17,"h":17.25,"l":16.42,"c":16.5,"v":140550},{"d":"1992-01-09","o":16.5,"h":16.75,"l":16.17,"c":16.67,"v":82800},{"d":"1992-01-10","o":16.67,"h":16.75,"l":16.58,"c":16.67,"v":73650},{"d":"1992-01-13","o":17.17,"h":17.25,"l":16.83,"c":17.25,"v":151200},{"d":"1992-01-14","o":17.25,"h":17.25,"l":17.08,"c":17.17,"v":123750},{"d":"1992-01-15","o":17.25,"h":17.33,"l":17,"c":17,"v":188100},{"d":"1992-01-16","o":17,"h":17.17,"l":17,"c":17,"v":44850},{"d":"1992-01-17","o":17.17,"h":17.17,"l":17,"c":17.08,"v":32400},{"d":"1992-01-20","o":17,"h":17.08,"l":17,"c":17.08,"v":21150},{"d":"1992-01-21","o":17.17,"h":17.25,"l":16.75,"c":17,"v":83400},{"d":"1992-01-22","o":17,"h":17,"l":16.83,"c":16.83,"v":92100},{"d":"1992-01-23","o":16.67,"h":17,"l":16.67,"c":16.83,"v":72750},{"d":"1992-01-24","o":17,"h":17.08,"l":16.83,"c":16.83,"v":98250},{"d":"1992-01-27","o":16.75,"h":17.08,"l":16.75,"c":16.92,"v":56100},{"d":"1992-01-28","o":17,"h":17.17,"l":17,"c":17,"v":48450},{"d":"1992-01-29","o":17,"h":17.08,"l":16.83,"c":16.83,"v":39450},{"d":"1992-01-30","o":16.83,"h":16.92,"l":16.67,"c":16.75,"v":40050},{"d":"1992-01-31","o":16.75,"h":16.75,"l":16.67,"c":16.67,"v":133500},{"d":"1992-02-03","o":17,"h":17.67,"l":17,"c":17.42,"v":128550},{"d":"1992-02-04","o":17.33,"h":17.42,"l":17.08,"c":17.42,"v":45300},{"d":"1992-02-05","o":17.25,"h":17.58,"l":17.25,"c":17.42,"v":76200},{"d":"1992-02-06","o":17.5,"h":17.5,"l":17.25,"c":17.33,"v":39000},{"d":"1992-02-07","o":17.25,"h":17.42,"l":17.25,"c":17.42,"v":66600},{"d":"1992-02-10","o":17.42,"h":17.67,"l":17.33,"c":17.5,"v":57750},{"d":"1992-02-11","o":17.33,"h":17.58,"l":17.33,"c":17.58,"v":23850},{"d":"1992-02-12","o":17.42,"h":17.67,"l":17.42,"c":17.58,"v":20400},{"d":"1992-02-13","o":17.67,"h":18.08,"l":17.67,"c":17.75,"v":166800},{"d":"1992-02-14","o":17.75,"h":17.83,"l":17.58,"c":17.75,"v":71250},{"d":"1992-02-18","o":17.67,"h":17.83,"l":17.67,"c":17.75,"v":82500},{"d":"1992-02-19","o":17.67,"h":17.83,"l":17.58,"c":17.58,"v":48300},{"d":"1992-02-20","o":17.58,"h":17.83,"l":17.58,"c":17.67,"v":45750},{"d":"1992-02-21","o":17.67,"h":17.67,"l":17.33,"c":17.58,"v":47850},{"d":"1992-02-24","o":17.58,"h":17.67,"l":17.58,"c":17.58,"v":19050},{"d":"1992-02-25","o":17.67,"h":17.67,"l":17.42,"c":17.42,"v":34050},{"d":"1992-02-26","o":17.5,"h":17.58,"l":17.33,"c":17.33,"v":37650},{"d":"1992-02-27","o":17.25,"h":17.33,"l":17.25,"c":17.25,"v":78450},{"d":"1992-02-28","o":17.17,"h":17.25,"l":17,"c":17.08,"v":62400},{"d":"1992-03-02","o":17,"h":17.08,"l":16,"c":16.25,"v":200250},{"d":"1992-03-03","o":16.42,"h":16.5,"l":16.33,"c":16.33,"v":103800},{"d":"1992-03-04","o":16.42,"h":16.42,"l":16.17,"c":16.17,"v":42600},{"d":"1992-03-05","o":16.17,"h":16.17,"l":16,"c":16,"v":73800},{"d":"1992-03-06","o":16.08,"h":16.08,"l":15.83,"c":15.83,"v":37200},{"d":"1992-03-09","o":15.92,"h":15.92,"l":15.25,"c":15.42,"v":109800},{"d":"1992-03-10","o":15.42,"h":15.5,"l":15.42,"c":15.5,"v":43650},{"d":"1992-03-11","o":15.5,"h":15.5,"l":15.33,"c":15.33,"v":72300},{"d":"1992-03-12","o":15.33,"h":15.58,"l":15.33,"c":15.33,"v":36150},{"d":"1992-03-13","o":15.42,"h":15.58,"l":15.25,"c":15.25,"v":62100},{"d":"1992-03-16","o":15.33,"h":15.42,"l":15.33,"c":15.42,"v":62850},{"d":"1992-03-17","o":15.5,"h":15.5,"l":15.33,"c":15.5,"v":38550},{"d":"1992-03-18","o":15.67,"h":15.75,"l":15.67,"c":15.67,"v":31200},{"d":"1992-03-19","o":15.75,"h":16,"l":15.67,"c":15.83,"v":53700},{"d":"1992-03-20","o":16,"h":16.08,"l":15.92,"c":16,"v":55800},{"d":"1992-03-23","o":16.08,"h":16.25,"l":16,"c":16.17,"v":90150},{"d":"1992-03-24","o":16.08,"h":16.17,"l":16,"c":16.08,"v":92550},{"d":"1992-03-25","o":15.92,"h":16,"l":15.83,"c":15.92,"v":53550},{"d":"1992-03-26","o":15.92,"h":16,"l":15.83,"c":15.83,"v":65700},{"d":"1992-03-27","o":15.83,"h":16,"l":15.67,"c":15.67,"v":112800},{"d":"1992-03-30","o":15.58,"h":15.83,"l":15.33,"c":15.33,"v":79950},{"d":"1992-03-31","o":15.08,"h":15.5,"l":15.08,"c":15.5,"v":78900},{"d":"1992-04-01","o":15.33,"h":15.42,"l":15.17,"c":15.25,"v":52950},{"d":"1992-04-02","o":15.17,"h":15.17,"l":14.75,"c":14.83,"v":51000},{"d":"1992-04-03","o":14.83,"h":14.83,"l":14.67,"c":14.75,"v":15450},{"d":"1992-04-06","o":14.92,"h":14.92,"l":14.5,"c":14.67,"v":52950},{"d":"1992-04-07","o":14.67,"h":14.67,"l":14.33,"c":14.33,"v":87900},{"d":"1992-04-08","o":14.25,"h":14.33,"l":14.17,"c":14.17,"v":62850},{"d":"1992-04-09","o":14.33,"h":14.83,"l":14.25,"c":14.83,"v":34200},{"d":"1992-04-10","o":15,"h":15,"l":14.83,"c":14.83,"v":76650},{"d":"1992-04-13","o":14.92,"h":15,"l":14.83,"c":15,"v":38400},{"d":"1992-04-14","o":15,"h":15,"l":14.42,"c":14.5,"v":52650},{"d":"1992-04-15","o":14.5,"h":14.67,"l":14,"c":14.25,"v":119100},{"d":"1992-04-16","o":14.25,"h":14.5,"l":14.17,"c":14.17,"v":51150},{"d":"1992-04-20","o":14.17,"h":14.17,"l":13.67,"c":13.92,"v":39450},{"d":"1992-04-21","o":14,"h":14,"l":13.83,"c":14,"v":37800},{"d":"1992-04-22","o":14.17,"h":14.25,"l":14,"c":14.25,"v":56100},{"d":"1992-04-23","o":14.08,"h":14.25,"l":14.08,"c":14.17,"v":43200},{"d":"1992-04-24","o":14.08,"h":14.33,"l":14.08,"c":14.17,"v":44400},{"d":"1992-04-27","o":14.08,"h":14.42,"l":14.08,"c":14.33,"v":30300},{"d":"1992-04-28","o":14.5,"h":15.08,"l":14.42,"c":14.83,"v":54750},{"d":"1992-04-29","o":14.75,"h":14.83,"l":14.75,"c":14.75,"v":68550},{"d":"1992-04-30","o":14.75,"h":15.17,"l":14.75,"c":15.08,"v":106500},{"d":"1992-05-01","o":15.25,"h":15.83,"l":15.25,"c":15.75,"v":109800},{"d":"1992-05-04","o":15.83,"h":15.92,"l":15.67,"c":15.75,"v":49500},{"d":"1992-05-05","o":15.67,"h":15.67,"l":15.42,"c":15.42,"v":22500},{"d":"1992-05-06","o":15.5,"h":15.5,"l":15.25,"c":15.33,"v":15300},{"d":"1992-05-07","o":15.33,"h":15.33,"l":14.83,"c":14.92,"v":59850},{"d":"1992-05-08","o":14.92,"h":14.92,"l":14.75,"c":14.75,"v":33600},{"d":"1992-05-11","o":14.75,"h":14.92,"l":14.67,"c":14.92,"v":47700},{"d":"1992-05-12","o":14.92,"h":14.92,"l":14.75,"c":14.92,"v":23850},{"d":"1992-05-13","o":14.92,"h":14.92,"l":14.67,"c":14.67,"v":26400},{"d":"1992-05-14","o":14.75,"h":14.75,"l":14.5,"c":14.58,"v":16200},{"d":"1992-05-15","o":14.58,"h":14.67,"l":14.5,"c":14.67,"v":36150},{"d":"1992-05-18","o":14.67,"h":14.67,"l":14.42,"c":14.42,"v":39150},{"d":"1992-05-19","o":14.5,"h":14.5,"l":14.25,"c":14.33,"v":37800},{"d":"1992-05-20","o":14.33,"h":14.33,"l":14.08,"c":14.17,"v":53700},{"d":"1992-05-21","o":14.08,"h":14.17,"l":13.92,"c":14,"v":32550},{"d":"1992-05-22","o":13.83,"h":14,"l":13.83,"c":13.92,"v":34200},{"d":"1992-05-26","o":13.83,"h":13.83,"l":13.75,"c":13.75,"v":101250},{"d":"1992-05-27","o":13.5,"h":13.5,"l":13.25,"c":13.33,"v":81000},{"d":"1992-05-28","o":13.17,"h":13.33,"l":13.17,"c":13.25,"v":79950},{"d":"1992-05-29","o":13.17,"h":13.67,"l":13.17,"c":13.5,"v":248550},{"d":"1992-06-01","o":13.5,"h":13.58,"l":13.42,"c":13.58,"v":52350},{"d":"1992-06-02","o":13.58,"h":13.58,"l":13.5,"c":13.58,"v":68400},{"d":"1992-06-03","o":13.5,"h":13.67,"l":13.42,"c":13.67,"v":161250},{"d":"1992-06-04","o":13.67,"h":13.92,"l":13.58,"c":13.92,"v":126750},{"d":"1992-06-05","o":14,"h":14.33,"l":14,"c":14.17,"v":283500},{"d":"1992-06-08","o":14.25,"h":14.33,"l":14,"c":14,"v":34650},{"d":"1992-06-09","o":13.92,"h":13.92,"l":13.67,"c":13.75,"v":53700},{"d":"1992-06-10","o":13.58,"h":13.67,"l":13.5,"c":13.5,"v":37650},{"d":"1992-06-11","o":13.25,"h":13.33,"l":13.08,"c":13.08,"v":112200},{"d":"1992-06-12","o":13.17,"h":13.33,"l":13.08,"c":13.33,"v":42300},{"d":"1992-06-15","o":13.67,"h":14.5,"l":13.67,"c":14.5,"v":103350},{"d":"1992-06-16","o":14.67,"h":14.67,"l":14.17,"c":14.17,"v":83700},{"d":"1992-06-17","o":14.08,"h":14.25,"l":14,"c":14.17,"v":51750},{"d":"1992-06-18","o":14.08,"h":14.17,"l":14.08,"c":14.08,"v":24300},{"d":"1992-06-19","o":14.17,"h":14.17,"l":13.5,"c":13.58,"v":483600},{"d":"1992-06-22","o":13.5,"h":13.75,"l":13.5,"c":13.67,"v":82500},{"d":"1992-06-23","o":13.67,"h":13.83,"l":13.5,"c":13.5,"v":60300},{"d":"1992-06-24","o":13.5,"h":13.75,"l":13.5,"c":13.67,"v":66300},{"d":"1992-06-25","o":13.75,"h":13.75,"l":13.42,"c":13.67,"v":15450},{"d":"1992-06-26","o":13.67,"h":13.67,"l":13.33,"c":13.42,"v":108450},{"d":"1992-06-29","o":13.58,"h":13.58,"l":13.42,"c":13.58,"v":36900},{"d":"1992-06-30","o":13.42,"h":13.5,"l":13.42,"c":13.42,"v":85200},{"d":"1992-07-01","o":13.42,"h":13.58,"l":13.42,"c":13.5,"v":24900},{"d":"1992-07-02","o":12.5,"h":13,"l":12.5,"c":12.92,"v":31800},{"d":"1992-07-06","o":12.83,"h":12.83,"l":12.58,"c":12.67,"v":17550},{"d":"1992-07-07","o":12.75,"h":12.75,"l":12.58,"c":12.75,"v":136950},{"d":"1992-07-08","o":12.67,"h":12.67,"l":12.42,"c":12.42,"v":115200},{"d":"1992-07-09","o":12.5,"h":12.5,"l":12.33,"c":12.33,"v":142350},{"d":"1992-07-10","o":12.5,"h":12.83,"l":12.42,"c":12.83,"v":117450},{"d":"1992-07-13","o":12.83,"h":13,"l":12.75,"c":12.83,"v":57450},{"d":"1992-07-14","o":12.92,"h":13.08,"l":12.83,"c":13,"v":97800},{"d":"1992-07-15","o":12.83,"h":13,"l":12.75,"c":13,"v":43950},{"d":"1992-07-16","o":12.83,"h":13,"l":12.67,"c":12.67,"v":45150},{"d":"1992-07-17","o":12.67,"h":12.83,"l":12.67,"c":12.83,"v":30300},{"d":"1992-07-20","o":12.67,"h":12.83,"l":12.58,"c":12.67,"v":54600},{"d":"1992-07-21","o":12.67,"h":12.83,"l":12.58,"c":12.67,"v":18000},{"d":"1992-07-22","o":12.58,"h":12.58,"l":12.42,"c":12.42,"v":63150},{"d":"1992-07-23","o":12.42,"h":12.5,"l":12.25,"c":12.42,"v":48600},{"d":"1992-07-24","o":12.25,"h":12.33,"l":12.17,"c":12.33,"v":66600},{"d":"1992-07-27","o":12.25,"h":12.42,"l":12.25,"c":12.25,"v":30150},{"d":"1992-07-28","o":12.42,"h":12.67,"l":12.33,"c":12.67,"v":38550},{"d":"1992-07-29","o":12.67,"h":13,"l":12.67,"c":12.67,"v":254400},{"d":"1992-07-30","o":12.75,"h":13,"l":12.67,"c":13,"v":38100},{"d":"1992-07-31","o":12.83,"h":12.92,"l":12.67,"c":12.67,"v":49350},{"d":"1992-08-03","o":12.83,"h":12.92,"l":12.75,"c":12.83,"v":75000},{"d":"1992-08-04","o":12.75,"h":13,"l":12.75,"c":12.92,"v":24600},{"d":"1992-08-05","o":12.83,"h":13.25,"l":12.83,"c":13.08,"v":54900},{"d":"1992-08-06","o":13.08,"h":13.42,"l":13.08,"c":13.17,"v":66900},{"d":"1992-08-07","o":13.25,"h":13.33,"l":13,"c":13,"v":34500},{"d":"1992-08-10","o":12.83,"h":13,"l":12.83,"c":12.92,"v":29550},{"d":"1992-08-11","o":12.83,"h":12.92,"l":12.67,"c":12.75,"v":187650},{"d":"1992-08-12","o":12.67,"h":12.83,"l":12.67,"c":12.67,"v":171000},{"d":"1992-08-13","o":12.75,"h":12.92,"l":12.67,"c":12.92,"v":33750},{"d":"1992-08-14","o":12.92,"h":13.08,"l":12.83,"c":13,"v":45000},{"d":"1992-08-17","o":13.17,"h":13.33,"l":13,"c":13.17,"v":65250},{"d":"1992-08-18","o":13.17,"h":13.25,"l":12.83,"c":13.08,"v":59100},{"d":"1992-08-19","o":13,"h":13.08,"l":13,"c":13,"v":56850},{"d":"1992-08-20","o":13,"h":13,"l":12.83,"c":12.92,"v":35100},{"d":"1992-08-21","o":12.92,"h":13.17,"l":12.83,"c":12.83,"v":203250},{"d":"1992-08-24","o":12.75,"h":12.83,"l":12.75,"c":12.83,"v":112800},{"d":"1992-08-25","o":12.83,"h":12.92,"l":12.75,"c":12.92,"v":327600},{"d":"1992-08-26","o":12.92,"h":13.25,"l":12.92,"c":13.08,"v":202200},{"d":"1992-08-27","o":13.17,"h":13.25,"l":12.83,"c":12.83,"v":175350},{"d":"1992-08-28","o":12.92,"h":13,"l":12.83,"c":12.83,"v":18000},{"d":"1992-08-31","o":12.92,"h":13,"l":12.83,"c":12.83,"v":172050},{"d":"1992-09-01","o":12.83,"h":12.92,"l":12.83,"c":12.92,"v":52200},{"d":"1992-09-02","o":12.83,"h":13.08,"l":12.83,"c":13.08,"v":59400},{"d":"1992-09-03","o":13.17,"h":13.17,"l":12.83,"c":12.92,"v":151050},{"d":"1992-09-04","o":12.83,"h":12.83,"l":12.75,"c":12.75,"v":171600},{"d":"1992-09-08","o":12.75,"h":12.83,"l":12.75,"c":12.83,"v":21000},{"d":"1992-09-09","o":12.75,"h":12.83,"l":12.75,"c":12.75,"v":37350},{"d":"1992-09-10","o":12.75,"h":13,"l":12.75,"c":13,"v":43950},{"d":"1992-09-11","o":12.92,"h":13,"l":12.92,"c":12.92,"v":7800},{"d":"1992-09-14","o":13.08,"h":13.08,"l":12.83,"c":12.83,"v":49800},{"d":"1992-09-15","o":12.83,"h":13,"l":12.83,"c":12.83,"v":58650},{"d":"1992-09-16","o":12.75,"h":12.83,"l":12.67,"c":12.67,"v":42300},{"d":"1992-09-17","o":12.75,"h":12.75,"l":12.67,"c":12.67,"v":18450},{"d":"1992-09-18","o":12.67,"h":12.75,"l":12.67,"c":12.75,"v":62250},{"d":"1992-09-21","o":12.75,"h":12.75,"l":12.67,"c":12.75,"v":73950},{"d":"1992-09-22","o":12.75,"h":12.75,"l":12.67,"c":12.75,"v":34050},{"d":"1992-09-23","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":7350},{"d":"1992-09-24","o":12.67,"h":12.67,"l":12.58,"c":12.67,"v":18750},{"d":"1992-09-25","o":12.67,"h":12.75,"l":12.5,"c":12.5,"v":52650},{"d":"1992-09-28","o":12.5,"h":12.58,"l":12.5,"c":12.5,"v":13200},{"d":"1992-09-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":47400},{"d":"1992-09-30","o":12.58,"h":12.58,"l":12.33,"c":12.42,"v":39000},{"d":"1992-10-01","o":12.42,"h":12.83,"l":12.42,"c":12.83,"v":35850},{"d":"1992-10-02","o":12.83,"h":12.83,"l":12.42,"c":12.58,"v":57600},{"d":"1992-10-05","o":12.5,"h":12.5,"l":12.25,"c":12.42,"v":40800},{"d":"1992-10-06","o":12.42,"h":12.5,"l":12.42,"c":12.5,"v":18900},{"d":"1992-10-07","o":12.33,"h":12.42,"l":12.33,"c":12.33,"v":7200},{"d":"1992-10-08","o":12.42,"h":12.5,"l":12.25,"c":12.42,"v":21600},{"d":"1992-10-09","o":12.42,"h":12.42,"l":12.25,"c":12.33,"v":5700},{"d":"1992-10-12","o":12.25,"h":12.33,"l":12.25,"c":12.25,"v":15750},{"d":"1992-10-13","o":12.33,"h":12.42,"l":12.17,"c":12.17,"v":13950},{"d":"1992-10-14","o":12.17,"h":12.25,"l":12.08,"c":12.08,"v":19350},{"d":"1992-10-15","o":12,"h":12.25,"l":12,"c":12.25,"v":30150},{"d":"1992-10-16","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":7800},{"d":"1992-10-19","o":12.33,"h":12.33,"l":12.25,"c":12.33,"v":19800},{"d":"1992-10-20","o":12.42,"h":12.67,"l":12.42,"c":12.5,"v":27000},{"d":"1992-10-21","o":12.5,"h":12.67,"l":12.42,"c":12.42,"v":28500},{"d":"1992-10-22","o":12.42,"h":12.42,"l":12.33,"c":12.42,"v":29400},{"d":"1992-10-23","o":12.33,"h":12.33,"l":12.17,"c":12.17,"v":47550},{"d":"1992-10-26","o":12.25,"h":12.33,"l":12.25,"c":12.33,"v":42150},{"d":"1992-10-27","o":12.25,"h":12.33,"l":12.25,"c":12.25,"v":15150},{"d":"1992-10-28","o":12.25,"h":12.42,"l":12.25,"c":12.25,"v":15300},{"d":"1992-10-29","o":12.33,"h":12.58,"l":12.33,"c":12.5,"v":160350},{"d":"1992-10-30","o":12.5,"h":12.5,"l":12.42,"c":12.5,"v":7650},{"d":"1992-11-02","o":12.42,"h":12.75,"l":12.42,"c":12.5,"v":76350},{"d":"1992-11-03","o":12.42,"h":12.5,"l":12.33,"c":12.33,"v":26100},{"d":"1992-11-04","o":12.33,"h":12.58,"l":12.33,"c":12.33,"v":127500},{"d":"1992-11-05","o":12.33,"h":12.42,"l":12.33,"c":12.42,"v":36750},{"d":"1992-11-06","o":12.33,"h":12.5,"l":12.25,"c":12.33,"v":50550},{"d":"1992-11-09","o":12.33,"h":12.33,"l":12.17,"c":12.17,"v":172650},{"d":"1992-11-10","o":12.17,"h":12.17,"l":12.08,"c":12.08,"v":74400},{"d":"1992-11-11","o":12.08,"h":12.25,"l":12.08,"c":12.25,"v":42450},{"d":"1992-11-12","o":12.17,"h":12.25,"l":12.08,"c":12.25,"v":51600},{"d":"1992-11-13","o":12.17,"h":12.17,"l":12.08,"c":12.17,"v":29100},{"d":"1992-11-16","o":12.17,"h":12.17,"l":12,"c":12,"v":67200},{"d":"1992-11-17","o":12,"h":12.08,"l":12,"c":12,"v":83100},{"d":"1992-11-18","o":12.17,"h":12.5,"l":12.08,"c":12.5,"v":374100},{"d":"1992-11-19","o":12.58,"h":12.58,"l":12.25,"c":12.33,"v":71100},{"d":"1992-11-20","o":12.25,"h":12.33,"l":12.17,"c":12.33,"v":118050},{"d":"1992-11-23","o":12.42,"h":12.42,"l":12.25,"c":12.42,"v":93000},{"d":"1992-11-24","o":12.42,"h":12.75,"l":12.42,"c":12.67,"v":111750},{"d":"1992-11-25","o":12.83,"h":13.25,"l":12.83,"c":12.92,"v":103650},{"d":"1992-11-27","o":13,"h":13.25,"l":12.92,"c":12.92,"v":27900},{"d":"1992-11-30","o":13,"h":13,"l":12.83,"c":13,"v":78300},{"d":"1992-12-01","o":13.08,"h":13.17,"l":12.92,"c":13,"v":201450},{"d":"1992-12-02","o":12.92,"h":13,"l":12.83,"c":13,"v":105750},{"d":"1992-12-03","o":13,"h":13.08,"l":12.92,"c":13.08,"v":40350},{"d":"1992-12-04","o":12.92,"h":13,"l":12.83,"c":13,"v":34800},{"d":"1992-12-07","o":12.83,"h":12.96,"l":12.67,"c":12.67,"v":105150},{"d":"1992-12-08","o":12.67,"h":12.83,"l":12.58,"c":12.83,"v":26400},{"d":"1992-12-09","o":12.75,"h":12.92,"l":12.75,"c":12.92,"v":116850},{"d":"1992-12-10","o":12.92,"h":13.67,"l":12.83,"c":13.25,"v":507150},{"d":"1992-12-11","o":13.42,"h":14,"l":13.25,"c":13.92,"v":305550},{"d":"1992-12-14","o":13.92,"h":13.92,"l":13.75,"c":13.83,"v":122250},{"d":"1992-12-15","o":13.83,"h":14.33,"l":13.83,"c":14.17,"v":269850},{"d":"1992-12-16","o":14.17,"h":14.75,"l":14.17,"c":14.42,"v":349800},{"d":"1992-12-17","o":14.5,"h":15.08,"l":14.5,"c":15,"v":247200},{"d":"1992-12-18","o":15.08,"h":15.42,"l":15.08,"c":15.33,"v":504450},{"d":"1992-12-21","o":15.33,"h":15.33,"l":15,"c":15,"v":299400},{"d":"1992-12-22","o":15,"h":15.08,"l":14.92,"c":14.92,"v":260250},{"d":"1992-12-23","o":15,"h":15.83,"l":15,"c":15.83,"v":251700},{"d":"1992-12-24","o":15.67,"h":15.92,"l":15.67,"c":15.83,"v":112800},{"d":"1992-12-28","o":15.75,"h":15.92,"l":15.67,"c":15.83,"v":252750},{"d":"1992-12-29","o":15.83,"h":16.5,"l":15.75,"c":16.5,"v":395250},{"d":"1992-12-30","o":16.5,"h":16.58,"l":16.5,"c":16.5,"v":71700},{"d":"1992-12-31","o":16.42,"h":16.58,"l":16.42,"c":16.58,"v":129000},{"d":"1993-01-04","o":16.58,"h":16.58,"l":16.42,"c":16.42,"v":113400},{"d":"1993-01-05","o":16.33,"h":16.67,"l":16.33,"c":16.67,"v":252300},{"d":"1993-01-06","o":16.67,"h":16.92,"l":16.67,"c":16.83,"v":294600},{"d":"1993-01-07","o":16.83,"h":17,"l":16.75,"c":16.92,"v":299100},{"d":"1993-01-08","o":16.83,"h":16.92,"l":16.67,"c":16.75,"v":219900},{"d":"1993-01-11","o":16.67,"h":16.67,"l":16.25,"c":16.5,"v":117150},{"d":"1993-01-12","o":16.42,"h":17,"l":16.42,"c":17,"v":420900},{"d":"1993-01-13","o":17.08,"h":17.58,"l":16.92,"c":17.58,"v":180450},{"d":"1993-01-14","o":17.58,"h":18.17,"l":17.5,"c":18.08,"v":370050},{"d":"1993-01-15","o":18,"h":18.08,"l":18,"c":18,"v":223650},{"d":"1993-01-18","o":18.08,"h":18.25,"l":17.58,"c":18.25,"v":146550},{"d":"1993-01-19","o":18.25,"h":18.25,"l":18.08,"c":18.25,"v":148200},{"d":"1993-01-20","o":18.17,"h":18.17,"l":17.92,"c":17.92,"v":46050},{"d":"1993-01-21","o":17.92,"h":18.17,"l":17.92,"c":17.92,"v":927450},{"d":"1993-01-22","o":17.92,"h":17.92,"l":17.75,"c":17.83,"v":60450},{"d":"1993-01-25","o":17.67,"h":18.67,"l":17.33,"c":18.5,"v":598500},{"d":"1993-01-26","o":18.5,"h":18.58,"l":18.33,"c":18.42,"v":352950},{"d":"1993-01-27","o":18.33,"h":18.75,"l":18.33,"c":18.58,"v":202500},{"d":"1993-01-28","o":18.58,"h":18.92,"l":18.58,"c":18.67,"v":309450},{"d":"1993-01-29","o":18.58,"h":18.75,"l":18.5,"c":18.67,"v":914400},{"d":"1993-02-01","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":90150},{"d":"1993-02-02","o":18.5,"h":18.67,"l":18.5,"c":18.58,"v":72300},{"d":"1993-02-03","o":18.67,"h":18.92,"l":18.58,"c":18.83,"v":244650},{"d":"1993-02-04","o":18.83,"h":19,"l":18.75,"c":19,"v":279150},{"d":"1993-02-05","o":18.92,"h":19.08,"l":18.83,"c":18.92,"v":206850},{"d":"1993-02-08","o":18.75,"h":18.92,"l":18.75,"c":18.83,"v":192750},{"d":"1993-02-09","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":58800},{"d":"1993-02-10","o":18.42,"h":18.42,"l":18.25,"c":18.33,"v":79650},{"d":"1993-02-11","o":18.5,"h":18.5,"l":18.33,"c":18.33,"v":32550},{"d":"1993-02-12","o":18.33,"h":18.33,"l":17.83,"c":17.83,"v":97050},{"d":"1993-02-16","o":17.83,"h":17.83,"l":16.75,"c":16.83,"v":206700},{"d":"1993-02-17","o":16.92,"h":16.92,"l":15.67,"c":16.17,"v":288750},{"d":"1993-02-18","o":16.33,"h":16.67,"l":16.25,"c":16.67,"v":59700},{"d":"1993-02-19","o":16.58,"h":16.92,"l":16.5,"c":16.92,"v":47400},{"d":"1993-02-22","o":17.17,"h":17.67,"l":17.17,"c":17.67,"v":46050},{"d":"1993-02-23","o":17.58,"h":17.75,"l":17.5,"c":17.58,"v":95100},{"d":"1993-02-24","o":17.67,"h":17.67,"l":17.42,"c":17.58,"v":70500},{"d":"1993-02-25","o":17.67,"h":17.92,"l":17.33,"c":17.92,"v":69150},{"d":"1993-02-26","o":18.25,"h":18.58,"l":18.17,"c":18.5,"v":103350},{"d":"1993-03-01","o":18.42,"h":18.5,"l":18,"c":18.33,"v":165450},{"d":"1993-03-02","o":18.5,"h":18.67,"l":18.42,"c":18.67,"v":132150},{"d":"1993-03-03","o":18.67,"h":18.92,"l":18.58,"c":18.58,"v":214500},{"d":"1993-03-04","o":18.5,"h":18.58,"l":18.25,"c":18.25,"v":87750},{"d":"1993-03-05","o":18.33,"h":18.42,"l":18.17,"c":18.42,"v":17700},{"d":"1993-03-08","o":18.42,"h":18.67,"l":18.33,"c":18.67,"v":59700},{"d":"1993-03-09","o":18.5,"h":18.5,"l":18.42,"c":18.42,"v":32250},{"d":"1993-03-10","o":18.25,"h":18.33,"l":18.08,"c":18.17,"v":31950},{"d":"1993-03-11","o":18.08,"h":18.25,"l":18,"c":18.08,"v":37500},{"d":"1993-03-12","o":18,"h":18.17,"l":18,"c":18,"v":22500},{"d":"1993-03-15","o":18,"h":18.08,"l":18,"c":18.08,"v":49500},{"d":"1993-03-16","o":18,"h":18.33,"l":18,"c":18.33,"v":26700},{"d":"1993-03-17","o":18.25,"h":18.33,"l":18.17,"c":18.17,"v":34500},{"d":"1993-03-18","o":18.17,"h":18.42,"l":18.17,"c":18.42,"v":91350},{"d":"1993-03-19","o":18.33,"h":18.42,"l":18.33,"c":18.33,"v":45900},{"d":"1993-03-22","o":18.17,"h":18.33,"l":18.17,"c":18.33,"v":34950},{"d":"1993-03-23","o":18.42,"h":18.42,"l":18.25,"c":18.25,"v":50400},{"d":"1993-03-24","o":18.17,"h":18.17,"l":16.92,"c":17.5,"v":98700},{"d":"1993-03-25","o":17.5,"h":17.67,"l":17.5,"c":17.5,"v":14250},{"d":"1993-03-26","o":17.58,"h":17.75,"l":17.58,"c":17.75,"v":14550},{"d":"1993-03-29","o":17.75,"h":17.75,"l":17.5,"c":17.58,"v":14550},{"d":"1993-03-30","o":17.42,"h":18,"l":17.42,"c":18,"v":59550},{"d":"1993-03-31","o":17.83,"h":17.83,"l":17.17,"c":17.67,"v":224400},{"d":"1993-04-01","o":17.58,"h":17.67,"l":17.33,"c":17.5,"v":89100},{"d":"1993-04-02","o":17.5,"h":17.5,"l":17,"c":17.33,"v":117150},{"d":"1993-04-05","o":17.33,"h":17.58,"l":17.33,"c":17.58,"v":101700},{"d":"1993-04-06","o":17.5,"h":17.92,"l":17.5,"c":17.83,"v":88800},{"d":"1993-04-07","o":17.83,"h":17.92,"l":17.75,"c":17.75,"v":57450},{"d":"1993-04-08","o":17.75,"h":17.75,"l":17.67,"c":17.67,"v":14550},{"d":"1993-04-12","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":27750},{"d":"1993-04-13","o":17.83,"h":18,"l":17.83,"c":18,"v":53550},{"d":"1993-04-14","o":17.92,"h":18,"l":17.92,"c":18,"v":21600},{"d":"1993-04-15","o":18,"h":18.08,"l":17.67,"c":17.67,"v":85500},{"d":"1993-04-16","o":17.58,"h":17.67,"l":17.5,"c":17.5,"v":21000},{"d":"1993-04-19","o":17.67,"h":18,"l":17.67,"c":17.92,"v":54150},{"d":"1993-04-20","o":17.92,"h":17.92,"l":17.42,"c":17.5,"v":33300},{"d":"1993-04-21","o":17.67,"h":17.67,"l":17.33,"c":17.33,"v":60450},{"d":"1993-04-22","o":17.33,"h":17.33,"l":17.33,"c":17.33,"v":26250},{"d":"1993-04-23","o":17.5,"h":17.67,"l":17.5,"c":17.67,"v":31200},{"d":"1993-04-26","o":17.92,"h":18.08,"l":17.83,"c":17.83,"v":241350},{"d":"1993-04-27","o":17.75,"h":17.75,"l":17.67,"c":17.75,"v":30750},{"d":"1993-04-28","o":17.67,"h":17.75,"l":17.67,"c":17.75,"v":113850},{"d":"1993-04-29","o":17.75,"h":17.75,"l":17.67,"c":17.75,"v":121200},{"d":"1993-04-30","o":17.83,"h":17.92,"l":17.58,"c":17.58,"v":26850},{"d":"1993-05-03","o":17.58,"h":18.58,"l":17.58,"c":18.33,"v":181800},{"d":"1993-05-04","o":18.5,"h":20.33,"l":18.5,"c":19.83,"v":424200},{"d":"1993-05-05","o":19.75,"h":20.17,"l":19.33,"c":19.5,"v":135150},{"d":"1993-05-06","o":19.92,"h":20.08,"l":19.67,"c":19.67,"v":154200},{"d":"1993-05-07","o":19.83,"h":19.83,"l":19.58,"c":19.58,"v":40650},{"d":"1993-05-10","o":19.58,"h":19.58,"l":18.92,"c":19,"v":237300},{"d":"1993-05-11","o":19,"h":19,"l":18.08,"c":18.08,"v":156900},{"d":"1993-05-12","o":18,"h":19.25,"l":18,"c":19,"v":234600},{"d":"1993-05-13","o":19,"h":19.42,"l":18.83,"c":19.25,"v":148050},{"d":"1993-05-14","o":19.17,"h":19.33,"l":19,"c":19,"v":113550},{"d":"1993-05-17","o":19.08,"h":19.33,"l":19,"c":19.33,"v":161850},{"d":"1993-05-18","o":19.25,"h":19.67,"l":19.25,"c":19.67,"v":381000},{"d":"1993-05-19","o":19.58,"h":19.67,"l":19.5,"c":19.67,"v":133200},{"d":"1993-05-20","o":19.67,"h":20.08,"l":19.67,"c":19.92,"v":306300},{"d":"1993-05-21","o":19.75,"h":20,"l":19.67,"c":19.75,"v":86400},{"d":"1993-05-24","o":19.58,"h":19.75,"l":19.5,"c":19.75,"v":156450},{"d":"1993-05-25","o":19.75,"h":20.08,"l":19.67,"c":20.08,"v":94050},{"d":"1993-05-26","o":20.08,"h":20.17,"l":19.75,"c":20.17,"v":222300},{"d":"1993-05-27","o":20.08,"h":21.17,"l":20.08,"c":21.08,"v":102000},{"d":"1993-05-28","o":20.92,"h":21.42,"l":20.83,"c":21.08,"v":78300},{"d":"1993-06-01","o":20.92,"h":21.08,"l":20.75,"c":21,"v":111600},{"d":"1993-06-02","o":21.17,"h":21.17,"l":20.58,"c":20.58,"v":136050},{"d":"1993-06-03","o":20.67,"h":20.67,"l":20.08,"c":20.08,"v":244500},{"d":"1993-06-04","o":20,"h":20.17,"l":19.92,"c":20.17,"v":186750},{"d":"1993-06-07","o":20,"h":20.17,"l":19.58,"c":19.67,"v":83250},{"d":"1993-06-08","o":19.67,"h":19.83,"l":19.33,"c":19.33,"v":276750},{"d":"1993-06-09","o":19.5,"h":19.83,"l":19.42,"c":19.83,"v":63750},{"d":"1993-06-10","o":19.83,"h":20.08,"l":19.83,"c":20,"v":186750},{"d":"1993-06-11","o":20.17,"h":21.08,"l":20.08,"c":21.08,"v":113850},{"d":"1993-06-14","o":21.33,"h":22.33,"l":21.33,"c":22.25,"v":202800},{"d":"1993-06-15","o":22.08,"h":22.08,"l":21.5,"c":21.58,"v":123600},{"d":"1993-06-16","o":21.67,"h":22,"l":21.67,"c":22,"v":100650},{"d":"1993-06-17","o":22,"h":22.17,"l":21.75,"c":21.75,"v":109950},{"d":"1993-06-18","o":21.75,"h":21.83,"l":21.08,"c":21.08,"v":100950},{"d":"1993-06-21","o":21.25,"h":22,"l":21.25,"c":22,"v":82500},{"d":"1993-06-22","o":22.17,"h":22.58,"l":22,"c":22,"v":103350},{"d":"1993-06-23","o":22,"h":22.5,"l":21.83,"c":22.25,"v":81450},{"d":"1993-06-24","o":22.25,"h":22.42,"l":22,"c":22.08,"v":233550},{"d":"1993-06-25","o":22.08,"h":22.08,"l":21.83,"c":21.92,"v":35850},{"d":"1993-06-28","o":22.17,"h":22.5,"l":22.17,"c":22.5,"v":183900},{"d":"1993-06-29","o":22.5,"h":22.5,"l":22.17,"c":22.25,"v":280050},{"d":"1993-06-30","o":22.17,"h":22.17,"l":21.33,"c":21.33,"v":176400},{"d":"1993-07-01","o":21.58,"h":21.75,"l":21.5,"c":21.75,"v":97950},{"d":"1993-07-02","o":21.67,"h":21.75,"l":21.42,"c":21.75,"v":75600},{"d":"1993-07-06","o":21.75,"h":21.92,"l":21.75,"c":21.75,"v":80250},{"d":"1993-07-07","o":21.83,"h":22.08,"l":21.83,"c":21.92,"v":166050},{"d":"1993-07-08","o":21.92,"h":22.33,"l":21.83,"c":22.33,"v":106800},{"d":"1993-07-09","o":22.25,"h":22.67,"l":22.25,"c":22.67,"v":65550},{"d":"1993-07-12","o":22.83,"h":23.58,"l":22.83,"c":23.25,"v":184800},{"d":"1993-07-13","o":23.25,"h":23.42,"l":23.08,"c":23.25,"v":238350},{"d":"1993-07-14","o":23.25,"h":23.42,"l":23.25,"c":23.25,"v":125250},{"d":"1993-07-15","o":23.25,"h":23.5,"l":23.17,"c":23.25,"v":271950},{"d":"1993-07-16","o":23.33,"h":24,"l":23.33,"c":23.92,"v":215550},{"d":"1993-07-19","o":23.75,"h":24.67,"l":23.75,"c":24.67,"v":106200},{"d":"1993-07-20","o":25.5,"h":25.5,"l":25.17,"c":25.42,"v":226350},{"d":"1993-07-21","o":25.25,"h":26.5,"l":25.25,"c":26,"v":207750},{"d":"1993-07-22","o":25.83,"h":26.25,"l":24.58,"c":25,"v":222000},{"d":"1993-07-23","o":24.83,"h":25.33,"l":24.67,"c":25.25,"v":175800},{"d":"1993-07-26","o":25.17,"h":25.25,"l":24.83,"c":24.83,"v":106200},{"d":"1993-07-27","o":24.83,"h":24.83,"l":23.92,"c":24,"v":317550},{"d":"1993-07-28","o":24.17,"h":24.17,"l":23.33,"c":23.33,"v":243750},{"d":"1993-07-29","o":23.42,"h":23.67,"l":23.42,"c":23.58,"v":207300},{"d":"1993-07-30","o":23.5,"h":23.67,"l":23.5,"c":23.5,"v":2858550},{"d":"1993-08-02","o":23.67,"h":23.83,"l":23.67,"c":23.75,"v":342450},{"d":"1993-08-03","o":23.83,"h":23.92,"l":23.75,"c":23.75,"v":261000},{"d":"1993-08-04","o":23.83,"h":23.83,"l":23.42,"c":23.42,"v":257400},{"d":"1993-08-05","o":23.5,"h":23.58,"l":23.5,"c":23.5,"v":138300},{"d":"1993-08-06","o":23.58,"h":23.58,"l":23.5,"c":23.58,"v":120000},{"d":"1993-08-09","o":23.67,"h":24.67,"l":23.67,"c":24.58,"v":211800},{"d":"1993-08-10","o":24.75,"h":25.25,"l":24.58,"c":25.08,"v":165600},{"d":"1993-08-11","o":25,"h":25.25,"l":24.75,"c":24.83,"v":144150},{"d":"1993-08-12","o":24.83,"h":25,"l":24.25,"c":24.67,"v":169050},{"d":"1993-08-13","o":24.67,"h":24.92,"l":24.58,"c":24.58,"v":133200},{"d":"1993-08-16","o":24.5,"h":24.58,"l":24.42,"c":24.5,"v":50550},{"d":"1993-08-17","o":24.5,"h":24.5,"l":24.33,"c":24.5,"v":74700},{"d":"1993-08-18","o":24.5,"h":24.5,"l":23.75,"c":24,"v":163800},{"d":"1993-08-19","o":24.17,"h":24.58,"l":24.17,"c":24.17,"v":272700},{"d":"1993-08-20","o":24.33,"h":24.33,"l":23.92,"c":24.33,"v":130950},{"d":"1993-08-23","o":24.17,"h":24.92,"l":24.17,"c":24.5,"v":65100},{"d":"1993-08-24","o":24.25,"h":24.33,"l":24.25,"c":24.33,"v":63750},{"d":"1993-08-25","o":24.25,"h":24.25,"l":23.83,"c":24,"v":98700},{"d":"1993-08-26","o":23.92,"h":24,"l":23.83,"c":23.83,"v":156000},{"d":"1993-08-27","o":23.83,"h":23.92,"l":23.58,"c":23.67,"v":61650},{"d":"1993-08-30","o":23.5,"h":23.58,"l":22.83,"c":22.83,"v":139950},{"d":"1993-08-31","o":22.83,"h":23.42,"l":22.58,"c":23.25,"v":159450},{"d":"1993-09-01","o":23.17,"h":23.5,"l":23.17,"c":23.25,"v":65100},{"d":"1993-09-02","o":23.17,"h":23.33,"l":22.5,"c":22.5,"v":69150},{"d":"1993-09-03","o":22.5,"h":22.5,"l":21.58,"c":21.92,"v":269850},{"d":"1993-09-07","o":21.92,"h":22.08,"l":21.25,"c":21.42,"v":276300},{"d":"1993-09-08","o":21.58,"h":21.58,"l":21.08,"c":21.25,"v":135150},{"d":"1993-09-09","o":21.25,"h":21.42,"l":20.25,"c":21.33,"v":274800},{"d":"1993-09-10","o":21.33,"h":22,"l":21.33,"c":21.75,"v":189900},{"d":"1993-09-13","o":22,"h":22.17,"l":21.83,"c":21.83,"v":141000},{"d":"1993-09-14","o":21.75,"h":22.42,"l":21.75,"c":21.75,"v":160200},{"d":"1993-09-15","o":21.67,"h":22,"l":21.67,"c":21.83,"v":42150},{"d":"1993-09-16","o":21.92,"h":22.17,"l":21.5,"c":22.17,"v":132750},{"d":"1993-09-17","o":22.17,"h":22.67,"l":22.17,"c":22.42,"v":149550},{"d":"1993-09-20","o":22.42,"h":22.58,"l":22.17,"c":22.17,"v":91950},{"d":"1993-09-21","o":22.17,"h":22.17,"l":21.83,"c":22,"v":124200},{"d":"1993-09-22","o":22,"h":22,"l":21.08,"c":21.58,"v":226950},{"d":"1993-09-23","o":21.67,"h":21.92,"l":21.33,"c":21.33,"v":131400},{"d":"1993-09-24","o":20.58,"h":20.83,"l":20.58,"c":20.83,"v":235950},{"d":"1993-09-27","o":21.5,"h":21.67,"l":21.42,"c":21.5,"v":207150},{"d":"1993-09-28","o":21.5,"h":21.67,"l":21.5,"c":21.58,"v":97800},{"d":"1993-09-29","o":21.58,"h":21.67,"l":21.5,"c":21.5,"v":61500},{"d":"1993-09-30","o":21.58,"h":21.58,"l":21.42,"c":21.5,"v":60150},{"d":"1993-10-01","o":21.5,"h":21.92,"l":21.5,"c":21.67,"v":150450},{"d":"1993-10-04","o":21.58,"h":21.83,"l":21.5,"c":21.5,"v":43800},{"d":"1993-10-05","o":21.67,"h":22,"l":21.5,"c":21.83,"v":97050},{"d":"1993-10-06","o":21.83,"h":22,"l":21.75,"c":21.83,"v":72750},{"d":"1993-10-07","o":21.75,"h":21.83,"l":21.33,"c":21.42,"v":88200},{"d":"1993-10-08","o":21.25,"h":21.25,"l":20.67,"c":21.08,"v":75300},{"d":"1993-10-11","o":21.08,"h":21.17,"l":21,"c":21.17,"v":50700},{"d":"1993-10-12","o":21.17,"h":21.33,"l":20.83,"c":20.83,"v":120750},{"d":"1993-10-13","o":21,"h":21.08,"l":20.67,"c":20.83,"v":150300},{"d":"1993-10-14","o":21,"h":21.08,"l":20.75,"c":20.92,"v":167250},{"d":"1993-10-15","o":21,"h":21,"l":20.42,"c":20.75,"v":157500},{"d":"1993-10-18","o":20.67,"h":21,"l":20.58,"c":20.92,"v":263550},{"d":"1993-10-19","o":21,"h":21.67,"l":20.92,"c":20.92,"v":115050},{"d":"1993-10-20","o":20.92,"h":20.92,"l":20.67,"c":20.75,"v":259350},{"d":"1993-10-21","o":20.67,"h":21,"l":20.67,"c":20.92,"v":90900},{"d":"1993-10-22","o":20.83,"h":21.08,"l":20.83,"c":21.08,"v":49650},{"d":"1993-10-25","o":21,"h":21.08,"l":20.75,"c":20.83,"v":39600},{"d":"1993-10-26","o":20.92,"h":21.75,"l":20.83,"c":21.33,"v":301650},{"d":"1993-10-27","o":21.33,"h":21.83,"l":21.33,"c":21.75,"v":327150},{"d":"1993-10-28","o":21.92,"h":22.75,"l":21.92,"c":22.08,"v":302850},{"d":"1993-10-29","o":22.08,"h":22.58,"l":22,"c":22.58,"v":229800},{"d":"1993-11-01","o":22.5,"h":22.58,"l":22.42,"c":22.58,"v":213150},{"d":"1993-11-02","o":22.58,"h":22.58,"l":22,"c":22.08,"v":111750},{"d":"1993-11-03","o":22.08,"h":22.08,"l":21.33,"c":21.58,"v":147000},{"d":"1993-11-04","o":21.58,"h":21.58,"l":21.08,"c":21.25,"v":141150},{"d":"1993-11-05","o":21.08,"h":21.08,"l":20.58,"c":20.83,"v":197850},{"d":"1993-11-08","o":21,"h":21.17,"l":20.92,"c":21.17,"v":86850},{"d":"1993-11-09","o":21.33,"h":21.92,"l":21.33,"c":21.83,"v":151950},{"d":"1993-11-10","o":21.67,"h":22.25,"l":21.67,"c":21.75,"v":206550},{"d":"1993-11-11","o":21.67,"h":21.75,"l":21.17,"c":21.33,"v":105000},{"d":"1993-11-12","o":21.33,"h":21.33,"l":20.92,"c":21,"v":144750},{"d":"1993-11-15","o":21.17,"h":21.33,"l":21,"c":21,"v":68250},{"d":"1993-11-16","o":21.17,"h":21.33,"l":20.83,"c":20.92,"v":97350},{"d":"1993-11-17","o":20.92,"h":20.92,"l":20.17,"c":20.33,"v":146400},{"d":"1993-11-18","o":20.33,"h":20.5,"l":19.67,"c":19.75,"v":225900},{"d":"1993-11-19","o":19.83,"h":20,"l":19.33,"c":19.75,"v":235650},{"d":"1993-11-22","o":19.67,"h":19.83,"l":19.33,"c":19.58,"v":71700},{"d":"1993-11-23","o":19.58,"h":20.83,"l":19.58,"c":20.75,"v":114000},{"d":"1993-11-24","o":20.5,"h":21.33,"l":20.5,"c":20.75,"v":100350},{"d":"1993-11-26","o":20.75,"h":20.75,"l":20.5,"c":20.67,"v":25650},{"d":"1993-11-29","o":20.67,"h":20.83,"l":20.58,"c":20.58,"v":76200},{"d":"1993-11-30","o":20.5,"h":20.5,"l":20.08,"c":20.17,"v":129000},{"d":"1993-12-01","o":20.25,"h":20.33,"l":19.67,"c":20.25,"v":138300},{"d":"1993-12-02","o":20.25,"h":20.58,"l":20.25,"c":20.58,"v":62100},{"d":"1993-12-03","o":20.58,"h":21.25,"l":20.58,"c":21,"v":71100},{"d":"1993-12-06","o":20.83,"h":21,"l":20.58,"c":21,"v":180150},{"d":"1993-12-07","o":20.83,"h":21.25,"l":20.83,"c":20.92,"v":51150},{"d":"1993-12-08","o":20.75,"h":21,"l":20.75,"c":20.92,"v":145350},{"d":"1993-12-09","o":20.83,"h":21,"l":20.67,"c":20.83,"v":67800},{"d":"1993-12-10","o":20.67,"h":21,"l":20.67,"c":20.92,"v":88650},{"d":"1993-12-13","o":20.75,"h":20.92,"l":20.75,"c":20.92,"v":48000},{"d":"1993-12-14","o":20.92,"h":20.92,"l":20.67,"c":20.83,"v":84600},{"d":"1993-12-15","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":69150},{"d":"1993-12-16","o":20.42,"h":20.5,"l":20.17,"c":20.17,"v":91800},{"d":"1993-12-17","o":20.17,"h":20.33,"l":20,"c":20.33,"v":197400},{"d":"1993-12-20","o":20.42,"h":20.58,"l":20.42,"c":20.5,"v":57000},{"d":"1993-12-21","o":20.42,"h":20.58,"l":20.33,"c":20.33,"v":93750},{"d":"1993-12-22","o":20.17,"h":20.33,"l":20.17,"c":20.25,"v":69450},{"d":"1993-12-23","o":20.42,"h":20.67,"l":20.33,"c":20.5,"v":58950},{"d":"1993-12-27","o":20.5,"h":21.08,"l":20.5,"c":20.67,"v":53550},{"d":"1993-12-28","o":20.75,"h":20.83,"l":20.58,"c":20.83,"v":58200},{"d":"1993-12-29","o":21,"h":21.67,"l":21,"c":21.42,"v":83100},{"d":"1993-12-30","o":21.08,"h":21.42,"l":21,"c":21.17,"v":76350},{"d":"1993-12-31","o":21.17,"h":21.58,"l":21.17,"c":21.58,"v":39600},{"d":"1994-01-03","o":21.42,"h":21.58,"l":21.33,"c":21.33,"v":91950},{"d":"1994-01-04","o":21.17,"h":21.42,"l":21,"c":21.17,"v":96450},{"d":"1994-01-05","o":21.33,"h":21.42,"l":21.25,"c":21.33,"v":58950},{"d":"1994-01-06","o":21.33,"h":21.5,"l":21.33,"c":21.5,"v":153300},{"d":"1994-01-07","o":21.33,"h":21.5,"l":21.25,"c":21.25,"v":51150},{"d":"1994-01-10","o":21.42,"h":21.5,"l":21.33,"c":21.5,"v":33150},{"d":"1994-01-11","o":21.5,"h":22,"l":21.5,"c":21.67,"v":62250},{"d":"1994-01-12","o":21.5,"h":21.67,"l":21.42,"c":21.67,"v":54600},{"d":"1994-01-13","o":21.5,"h":21.83,"l":21.42,"c":21.83,"v":45300},{"d":"1994-01-14","o":22,"h":22,"l":21.83,"c":21.92,"v":51150},{"d":"1994-01-17","o":22.08,"h":22.08,"l":21.75,"c":22,"v":113100},{"d":"1994-01-18","o":22.17,"h":22.17,"l":21,"c":21,"v":265050},{"d":"1994-01-19","o":21,"h":21,"l":20.5,"c":20.75,"v":96600},{"d":"1994-01-20","o":20.67,"h":21.08,"l":20.5,"c":21.08,"v":71550},{"d":"1994-01-21","o":21.17,"h":21.17,"l":20,"c":20.17,"v":204300},{"d":"1994-01-24","o":20.25,"h":20.58,"l":20.08,"c":20.33,"v":387750},{"d":"1994-01-25","o":20.33,"h":20.67,"l":20.25,"c":20.5,"v":133950},{"d":"1994-01-26","o":20.5,"h":20.58,"l":20,"c":20,"v":63450},{"d":"1994-01-27","o":20,"h":20,"l":19.83,"c":19.92,"v":159900},{"d":"1994-01-28","o":19.83,"h":19.83,"l":19.42,"c":19.5,"v":161100},{"d":"1994-01-31","o":19.67,"h":20.42,"l":19.67,"c":20.25,"v":117900},{"d":"1994-02-01","o":20.08,"h":20.25,"l":19.75,"c":19.92,"v":146550},{"d":"1994-02-02","o":20,"h":20.08,"l":20,"c":20,"v":52050},{"d":"1994-02-03","o":20.25,"h":20.33,"l":19.83,"c":19.92,"v":120750},{"d":"1994-02-04","o":19.75,"h":19.75,"l":19.08,"c":19.08,"v":426750},{"d":"1994-02-07","o":19.17,"h":19.17,"l":18.5,"c":19,"v":101250},{"d":"1994-02-08","o":18.92,"h":19.08,"l":18.75,"c":19,"v":78300},{"d":"1994-02-09","o":18.92,"h":19.67,"l":18.92,"c":19.67,"v":111750},{"d":"1994-02-10","o":19.67,"h":19.67,"l":19,"c":19.17,"v":87150},{"d":"1994-02-11","o":19.17,"h":19.25,"l":17.67,"c":17.92,"v":493050},{"d":"1994-02-14","o":18.08,"h":18.83,"l":18.08,"c":18.58,"v":153300},{"d":"1994-02-15","o":18.67,"h":19,"l":18.25,"c":18.25,"v":97800},{"d":"1994-02-16","o":18.25,"h":18.67,"l":18.17,"c":18.58,"v":44550},{"d":"1994-02-17","o":18.42,"h":18.42,"l":18.17,"c":18.33,"v":45750},{"d":"1994-02-18","o":18.42,"h":18.58,"l":18.25,"c":18.33,"v":76200},{"d":"1994-02-22","o":18.17,"h":18.17,"l":17.83,"c":17.92,"v":169800},{"d":"1994-02-23","o":17.92,"h":17.92,"l":17.83,"c":17.83,"v":86700},{"d":"1994-02-24","o":17.83,"h":17.83,"l":17,"c":17.17,"v":106500},{"d":"1994-02-25","o":17,"h":18.08,"l":16.83,"c":17.83,"v":84300},{"d":"1994-02-28","o":17.83,"h":17.83,"l":17.42,"c":17.42,"v":144000},{"d":"1994-03-01","o":17.5,"h":17.67,"l":17.5,"c":17.67,"v":98100},{"d":"1994-03-02","o":17.42,"h":17.67,"l":17.25,"c":17.67,"v":62700},{"d":"1994-03-03","o":17.58,"h":17.67,"l":17.42,"c":17.42,"v":256350},{"d":"1994-03-04","o":17.67,"h":17.83,"l":17.58,"c":17.67,"v":120450},{"d":"1994-03-07","o":17.42,"h":17.58,"l":17.33,"c":17.58,"v":169950},{"d":"1994-03-08","o":17.5,"h":17.58,"l":17.17,"c":17.25,"v":226500},{"d":"1994-03-09","o":17.17,"h":17.25,"l":16.92,"c":16.92,"v":63600},{"d":"1994-03-10","o":17.08,"h":17.42,"l":17,"c":17.17,"v":133350},{"d":"1994-03-11","o":17.25,"h":17.25,"l":17,"c":17,"v":106650},{"d":"1994-03-14","o":17.08,"h":17.08,"l":16.42,"c":16.42,"v":163350},{"d":"1994-03-15","o":16.5,"h":16.67,"l":16.42,"c":16.42,"v":184950},{"d":"1994-03-16","o":16.58,"h":16.83,"l":16.58,"c":16.67,"v":221550},{"d":"1994-03-17","o":16.83,"h":16.83,"l":16.67,"c":16.67,"v":225900},{"d":"1994-03-18","o":17.33,"h":17.33,"l":17.17,"c":17.33,"v":351600},{"d":"1994-03-21","o":17.33,"h":17.75,"l":17.25,"c":17.33,"v":265800},{"d":"1994-03-22","o":17.33,"h":17.42,"l":17.17,"c":17.17,"v":199650},{"d":"1994-03-23","o":17.33,"h":17.5,"l":17.33,"c":17.42,"v":245850},{"d":"1994-03-24","o":17.25,"h":17.42,"l":16.92,"c":17,"v":112350},{"d":"1994-03-25","o":16.92,"h":17.25,"l":16.92,"c":17,"v":91200},{"d":"1994-03-28","o":17,"h":17.25,"l":16.83,"c":17.17,"v":1794150},{"d":"1994-03-29","o":17.08,"h":17.08,"l":16.5,"c":16.5,"v":31050},{"d":"1994-03-30","o":16.5,"h":16.58,"l":15.58,"c":15.58,"v":190950},{"d":"1994-03-31","o":15.75,"h":16.67,"l":15.67,"c":16.67,"v":137250},{"d":"1994-04-04","o":16.33,"h":16.5,"l":16.17,"c":16.17,"v":145050},{"d":"1994-04-05","o":16.25,"h":16.33,"l":16,"c":16.08,"v":121950},{"d":"1994-04-06","o":16.25,"h":16.42,"l":16.08,"c":16.25,"v":218850},{"d":"1994-04-07","o":16.33,"h":16.5,"l":16.17,"c":16.5,"v":130800},{"d":"1994-04-08","o":16.42,"h":16.67,"l":16.25,"c":16.67,"v":298200},{"d":"1994-04-11","o":16.67,"h":16.75,"l":16.58,"c":16.67,"v":39750},{"d":"1994-04-12","o":16.67,"h":16.67,"l":16.42,"c":16.58,"v":56400},{"d":"1994-04-13","o":16.58,"h":16.83,"l":16.42,"c":16.67,"v":51450},{"d":"1994-04-14","o":16.25,"h":16.75,"l":16,"c":16.17,"v":88350},{"d":"1994-04-15","o":16.17,"h":16.42,"l":16,"c":16.25,"v":51450},{"d":"1994-04-18","o":16.25,"h":16.25,"l":15.92,"c":16,"v":44250},{"d":"1994-04-19","o":15.92,"h":16.67,"l":15.92,"c":16.33,"v":34800},{"d":"1994-04-20","o":16.17,"h":16.58,"l":16.08,"c":16.33,"v":33150},{"d":"1994-04-21","o":16.25,"h":16.25,"l":15.83,"c":16,"v":147300},{"d":"1994-04-22","o":16.17,"h":17.17,"l":16.17,"c":17.17,"v":57300},{"d":"1994-04-25","o":17.08,"h":17.33,"l":17,"c":17.33,"v":51150},{"d":"1994-04-26","o":17.33,"h":17.83,"l":17.25,"c":17.83,"v":28200},{"d":"1994-04-28","o":17.92,"h":18.17,"l":17.92,"c":18.08,"v":191100},{"d":"1994-04-29","o":18.08,"h":18.08,"l":17.42,"c":17.83,"v":146700},{"d":"1994-05-02","o":17.67,"h":17.67,"l":17.33,"c":17.5,"v":61950},{"d":"1994-05-03","o":17.58,"h":17.75,"l":17.33,"c":17.67,"v":73950},{"d":"1994-05-04","o":17.67,"h":17.83,"l":17.58,"c":17.83,"v":95100},{"d":"1994-05-05","o":17.83,"h":18.58,"l":17.83,"c":18.42,"v":55350},{"d":"1994-05-06","o":18.17,"h":18.17,"l":17.5,"c":17.83,"v":51900},{"d":"1994-05-09","o":17.75,"h":17.75,"l":17.33,"c":17.42,"v":106650},{"d":"1994-05-10","o":17.33,"h":17.33,"l":17.25,"c":17.25,"v":72150},{"d":"1994-05-11","o":17.33,"h":17.33,"l":17.17,"c":17.33,"v":107550},{"d":"1994-05-12","o":17.25,"h":17.42,"l":17.25,"c":17.25,"v":78300},{"d":"1994-05-13","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":36900},{"d":"1994-05-16","o":17.25,"h":17.25,"l":17,"c":17,"v":66600},{"d":"1994-05-17","o":17,"h":17.33,"l":17,"c":17.17,"v":87900},{"d":"1994-05-18","o":17.08,"h":17.33,"l":17.08,"c":17.33,"v":39000},{"d":"1994-05-19","o":17.42,"h":17.83,"l":17.25,"c":17.67,"v":43950},{"d":"1994-05-20","o":17.75,"h":18.42,"l":17.67,"c":18.33,"v":68850},{"d":"1994-05-23","o":18.33,"h":18.5,"l":18.33,"c":18.42,"v":92100},{"d":"1994-05-24","o":18.42,"h":18.58,"l":18.33,"c":18.58,"v":58950},{"d":"1994-05-25","o":18.58,"h":19.17,"l":18.58,"c":19.08,"v":48300},{"d":"1994-05-26","o":19,"h":19.08,"l":19,"c":19.08,"v":14550},{"d":"1994-05-27","o":19.08,"h":19.08,"l":18.58,"c":18.58,"v":24000},{"d":"1994-05-31","o":18.58,"h":18.67,"l":18.33,"c":18.33,"v":21300},{"d":"1994-06-01","o":18.5,"h":19.08,"l":18.17,"c":19.08,"v":63900},{"d":"1994-06-02","o":19.33,"h":19.5,"l":19,"c":19,"v":44400},{"d":"1994-06-03","o":19.08,"h":20,"l":19.08,"c":19.58,"v":215400},{"d":"1994-06-06","o":19.58,"h":19.75,"l":19.58,"c":19.58,"v":235050},{"d":"1994-06-07","o":19.67,"h":19.67,"l":19.42,"c":19.5,"v":41400},{"d":"1994-06-08","o":19.5,"h":19.5,"l":19.25,"c":19.33,"v":74100},{"d":"1994-06-09","o":19.25,"h":19.42,"l":19.25,"c":19.33,"v":86550},{"d":"1994-06-10","o":19.17,"h":19.42,"l":19.17,"c":19.33,"v":48900},{"d":"1994-06-13","o":19.25,"h":19.25,"l":18.83,"c":19,"v":82050},{"d":"1994-06-14","o":19.17,"h":19.17,"l":18.83,"c":18.83,"v":82800},{"d":"1994-06-15","o":19,"h":19,"l":18.75,"c":18.75,"v":101550},{"d":"1994-06-16","o":18.83,"h":18.83,"l":18.42,"c":18.67,"v":72150},{"d":"1994-06-17","o":18.75,"h":19,"l":18.58,"c":18.58,"v":54300},{"d":"1994-06-20","o":18.42,"h":18.42,"l":17.92,"c":18,"v":67350},{"d":"1994-06-21","o":18,"h":18,"l":17.42,"c":17.58,"v":46950},{"d":"1994-06-22","o":17.58,"h":18,"l":17.25,"c":18,"v":127950},{"d":"1994-06-23","o":17.92,"h":18,"l":17.92,"c":18,"v":175650},{"d":"1994-06-24","o":17.75,"h":17.75,"l":17.08,"c":17.08,"v":145200},{"d":"1994-06-27","o":17.17,"h":17.33,"l":17,"c":17.25,"v":52050},{"d":"1994-06-28","o":17.25,"h":17.42,"l":17.08,"c":17.17,"v":45900},{"d":"1994-06-29","o":17.17,"h":17.33,"l":17.17,"c":17.17,"v":30000},{"d":"1994-06-30","o":17.17,"h":17.33,"l":16.75,"c":16.92,"v":73200},{"d":"1994-07-01","o":16.83,"h":16.83,"l":16.5,"c":16.75,"v":77400},{"d":"1994-07-05","o":16.75,"h":17.08,"l":16.75,"c":16.83,"v":126300},{"d":"1994-07-06","o":16.75,"h":16.83,"l":16.5,"c":16.5,"v":159000},{"d":"1994-07-07","o":16.42,"h":16.58,"l":16.42,"c":16.5,"v":119550},{"d":"1994-07-08","o":16.42,"h":16.5,"l":16.08,"c":16.25,"v":23700},{"d":"1994-07-11","o":16.25,"h":16.25,"l":16.08,"c":16.25,"v":137550},{"d":"1994-07-12","o":16.17,"h":16.5,"l":16.17,"c":16.5,"v":62100},{"d":"1994-07-13","o":16.42,"h":16.42,"l":15.92,"c":16.25,"v":222900},{"d":"1994-07-14","o":16.33,"h":16.33,"l":15.67,"c":15.67,"v":90450},{"d":"1994-07-15","o":16,"h":16.17,"l":15.92,"c":16.08,"v":28200},{"d":"1994-07-18","o":16.17,"h":16.17,"l":16,"c":16.08,"v":244050},{"d":"1994-07-19","o":16.17,"h":16.58,"l":16,"c":16.08,"v":268500},{"d":"1994-07-20","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":131700},{"d":"1994-07-21","o":16.5,"h":16.58,"l":16.5,"c":16.58,"v":35400},{"d":"1994-07-22","o":16.75,"h":16.83,"l":16.33,"c":16.42,"v":47700},{"d":"1994-07-25","o":16.42,"h":16.58,"l":16.42,"c":16.5,"v":8250},{"d":"1994-07-26","o":16.42,"h":16.67,"l":16.42,"c":16.5,"v":13800},{"d":"1994-07-27","o":16.67,"h":16.92,"l":16.5,"c":16.58,"v":38550},{"d":"1994-07-28","o":16.5,"h":16.58,"l":16.33,"c":16.5,"v":46050},{"d":"1994-07-29","o":16.42,"h":16.58,"l":16.33,"c":16.33,"v":100050},{"d":"1994-08-01","o":16.33,"h":16.5,"l":16.33,"c":16.5,"v":17400},{"d":"1994-08-02","o":16.58,"h":16.67,"l":16.5,"c":16.58,"v":56550},{"d":"1994-08-03","o":16.58,"h":16.67,"l":16.5,"c":16.67,"v":46050},{"d":"1994-08-04","o":16.67,"h":16.92,"l":16.67,"c":16.92,"v":75300},{"d":"1994-08-05","o":16.83,"h":16.83,"l":16.75,"c":16.83,"v":105450},{"d":"1994-08-08","o":16.83,"h":17.17,"l":16.83,"c":17.08,"v":75150},{"d":"1994-08-09","o":17,"h":17.25,"l":17,"c":17.25,"v":66900},{"d":"1994-08-10","o":17.25,"h":17.25,"l":16.83,"c":16.83,"v":65400},{"d":"1994-08-11","o":16.92,"h":16.92,"l":16.75,"c":16.83,"v":51150},{"d":"1994-08-12","o":16.75,"h":17,"l":16.75,"c":17,"v":13950},{"d":"1994-08-15","o":17,"h":17.17,"l":16.92,"c":17.17,"v":18300},{"d":"1994-08-16","o":17.08,"h":17.25,"l":17.08,"c":17.08,"v":49050},{"d":"1994-08-17","o":17.25,"h":17.33,"l":17.08,"c":17.17,"v":96750},{"d":"1994-08-18","o":17.08,"h":17.17,"l":17.08,"c":17.08,"v":11100},{"d":"1994-08-19","o":17.08,"h":17.17,"l":17,"c":17.17,"v":40950},{"d":"1994-08-22","o":17.25,"h":17.33,"l":17.08,"c":17.33,"v":42900},{"d":"1994-08-23","o":17.33,"h":17.75,"l":17.25,"c":17.67,"v":50700},{"d":"1994-08-24","o":17.58,"h":17.67,"l":17.33,"c":17.33,"v":20700},{"d":"1994-08-25","o":17.33,"h":17.62,"l":17.25,"c":17.25,"v":39150},{"d":"1994-08-26","o":17.25,"h":17.58,"l":17.25,"c":17.42,"v":29550},{"d":"1994-08-29","o":17.5,"h":17.58,"l":17.33,"c":17.5,"v":13050},{"d":"1994-08-30","o":17.33,"h":17.5,"l":17.25,"c":17.5,"v":48900},{"d":"1994-08-31","o":17.42,"h":17.5,"l":17.42,"c":17.5,"v":41100},{"d":"1994-09-01","o":17.42,"h":17.5,"l":17.42,"c":17.42,"v":37950},{"d":"1994-09-02","o":17.42,"h":17.5,"l":17.42,"c":17.42,"v":7500},{"d":"1994-09-06","o":17.42,"h":17.67,"l":17.42,"c":17.67,"v":44850},{"d":"1994-09-07","o":17.83,"h":17.83,"l":17.67,"c":17.75,"v":32700},{"d":"1994-09-08","o":17.75,"h":17.92,"l":17.75,"c":17.83,"v":24150},{"d":"1994-09-09","o":18,"h":18,"l":17.75,"c":17.83,"v":85050},{"d":"1994-09-12","o":17.75,"h":17.75,"l":17.67,"c":17.67,"v":17400},{"d":"1994-09-13","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":13200},{"d":"1994-09-14","o":17.67,"h":17.75,"l":17.42,"c":17.42,"v":17700},{"d":"1994-09-15","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":43800},{"d":"1994-09-16","o":17.67,"h":18,"l":17.67,"c":18,"v":63150},{"d":"1994-09-19","o":17.83,"h":17.83,"l":17.5,"c":17.75,"v":20700},{"d":"1994-09-20","o":17.75,"h":17.75,"l":17.42,"c":17.5,"v":18150},{"d":"1994-09-21","o":17.58,"h":17.58,"l":17.42,"c":17.5,"v":57300},{"d":"1994-09-22","o":17.58,"h":17.92,"l":17.5,"c":17.92,"v":22050},{"d":"1994-09-23","o":17.92,"h":18.42,"l":17.92,"c":18.33,"v":95850},{"d":"1994-09-26","o":18,"h":18.08,"l":17.75,"c":18,"v":16200},{"d":"1994-09-27","o":17.92,"h":17.92,"l":17.67,"c":17.75,"v":72750},{"d":"1994-09-28","o":17.58,"h":17.75,"l":17.58,"c":17.75,"v":31950},{"d":"1994-09-29","o":17.75,"h":18,"l":17.58,"c":18,"v":26400},{"d":"1994-09-30","o":17.92,"h":18,"l":17.75,"c":17.83,"v":44100},{"d":"1994-10-03","o":17.83,"h":17.83,"l":17.5,"c":17.5,"v":49650},{"d":"1994-10-04","o":17.58,"h":17.58,"l":17.25,"c":17.25,"v":46950},{"d":"1994-10-05","o":17.33,"h":17.5,"l":17.17,"c":17.5,"v":123750},{"d":"1994-10-06","o":17.42,"h":17.42,"l":17.25,"c":17.25,"v":44700},{"d":"1994-10-07","o":17.33,"h":17.5,"l":17.33,"c":17.5,"v":60750},{"d":"1994-10-10","o":17.5,"h":17.92,"l":17.5,"c":17.92,"v":109350},{"d":"1994-10-11","o":18,"h":18,"l":17.92,"c":17.92,"v":9900},{"d":"1994-10-12","o":17.92,"h":17.92,"l":17.83,"c":17.92,"v":99300},{"d":"1994-10-13","o":18,"h":18,"l":17.58,"c":17.58,"v":55200},{"d":"1994-10-14","o":17.33,"h":17.33,"l":16.5,"c":16.67,"v":233700},{"d":"1994-10-17","o":16.75,"h":16.75,"l":16.5,"c":16.58,"v":152550},{"d":"1994-10-18","o":16.67,"h":16.67,"l":16.42,"c":16.58,"v":106500},{"d":"1994-10-19","o":16.5,"h":16.5,"l":16.33,"c":16.5,"v":34350},{"d":"1994-10-20","o":16.42,"h":16.58,"l":16,"c":16,"v":96300},{"d":"1994-10-21","o":15.92,"h":15.92,"l":15.75,"c":15.83,"v":129750},{"d":"1994-10-24","o":15.83,"h":15.92,"l":15.5,"c":15.5,"v":62700},{"d":"1994-10-25","o":15.5,"h":15.67,"l":15.25,"c":15.58,"v":33300},{"d":"1994-10-26","o":15.67,"h":15.92,"l":15.67,"c":15.83,"v":43200},{"d":"1994-10-27","o":15.92,"h":16,"l":15.75,"c":16,"v":33900},{"d":"1994-10-28","o":16,"h":16.5,"l":15.75,"c":16.25,"v":76050},{"d":"1994-10-31","o":16.33,"h":16.83,"l":16.25,"c":16.67,"v":62550},{"d":"1994-11-01","o":16.58,"h":17.08,"l":16.58,"c":17,"v":259050},{"d":"1994-11-02","o":17.08,"h":17.17,"l":16.92,"c":17,"v":44400},{"d":"1994-11-03","o":17,"h":17.17,"l":16.92,"c":17.17,"v":19350},{"d":"1994-11-04","o":17.17,"h":17.58,"l":17.08,"c":17.58,"v":36450},{"d":"1994-11-07","o":17.5,"h":17.5,"l":16.83,"c":16.83,"v":28800},{"d":"1994-11-08","o":16.83,"h":16.92,"l":16.33,"c":16.67,"v":142800},{"d":"1994-11-09","o":16.75,"h":16.75,"l":16.33,"c":16.33,"v":14700},{"d":"1994-11-10","o":16.33,"h":16.58,"l":16.33,"c":16.5,"v":21150},{"d":"1994-11-11","o":16.42,"h":16.42,"l":16.33,"c":16.33,"v":27900},{"d":"1994-11-14","o":16.5,"h":16.67,"l":16.5,"c":16.67,"v":56400},{"d":"1994-11-15","o":16.5,"h":16.5,"l":16.08,"c":16.08,"v":23850},{"d":"1994-11-16","o":16,"h":16,"l":15.92,"c":16,"v":177750},{"d":"1994-11-17","o":16,"h":16.17,"l":15.67,"c":15.67,"v":45750},{"d":"1994-11-18","o":15.67,"h":15.75,"l":15.42,"c":15.67,"v":27150},{"d":"1994-11-21","o":15.58,"h":15.67,"l":15.42,"c":15.42,"v":25500},{"d":"1994-11-22","o":15.25,"h":15.25,"l":14.83,"c":14.83,"v":69450},{"d":"1994-11-23","o":14.75,"h":14.83,"l":14.42,"c":14.83,"v":46650},{"d":"1994-11-25","o":15,"h":15.25,"l":15,"c":15.17,"v":14250},{"d":"1994-11-28","o":15.33,"h":15.33,"l":14.75,"c":15,"v":11250},{"d":"1994-11-29","o":14.92,"h":15.67,"l":14.67,"c":15.17,"v":40200},{"d":"1994-11-30","o":15.17,"h":15.33,"l":15.08,"c":15.25,"v":45600},{"d":"1994-12-01","o":15.25,"h":15.33,"l":15.17,"c":15.33,"v":90900},{"d":"1994-12-02","o":15.25,"h":15.25,"l":15.08,"c":15.17,"v":105150},{"d":"1994-12-05","o":15.25,"h":15.83,"l":15.25,"c":15.75,"v":31650},{"d":"1994-12-06","o":15.58,"h":15.58,"l":15.42,"c":15.5,"v":84300},{"d":"1994-12-07","o":15.42,"h":15.75,"l":15.42,"c":15.75,"v":18600},{"d":"1994-12-08","o":15.58,"h":15.67,"l":15.58,"c":15.58,"v":51000},{"d":"1994-12-09","o":15.75,"h":16.17,"l":15.5,"c":16.17,"v":36300},{"d":"1994-12-12","o":16.17,"h":16.33,"l":16,"c":16.25,"v":301350},{"d":"1994-12-13","o":16.25,"h":16.25,"l":15.67,"c":15.83,"v":310800},{"d":"1994-12-14","o":15.67,"h":15.75,"l":15.42,"c":15.67,"v":146100},{"d":"1994-12-15","o":15.67,"h":15.67,"l":15.25,"c":15.58,"v":276000},{"d":"1994-12-16","o":15.5,"h":15.58,"l":15.5,"c":15.58,"v":152400},{"d":"1994-12-19","o":15.58,"h":15.58,"l":15.42,"c":15.5,"v":519750},{"d":"1994-12-20","o":15.5,"h":15.67,"l":15.42,"c":15.58,"v":203250},{"d":"1994-12-21","o":15.67,"h":16.08,"l":15.5,"c":16.08,"v":370800},{"d":"1994-12-22","o":16.08,"h":16.17,"l":16.08,"c":16.08,"v":261600},{"d":"1994-12-23","o":15.92,"h":16.17,"l":15.92,"c":16.17,"v":116400},{"d":"1994-12-27","o":16.17,"h":16.25,"l":16.08,"c":16.17,"v":109800},{"d":"1994-12-28","o":16.17,"h":16.17,"l":16,"c":16.08,"v":87300},{"d":"1994-12-29","o":16.08,"h":16.5,"l":16.08,"c":16.5,"v":157800},{"d":"1994-12-30","o":16.42,"h":17.42,"l":16.42,"c":17.25,"v":151350},{"d":"1995-01-03","o":17.08,"h":17.17,"l":16.58,"c":17,"v":507450},{"d":"1995-01-04","o":16.92,"h":16.92,"l":16.67,"c":16.75,"v":291750},{"d":"1995-01-05","o":16.75,"h":16.75,"l":16.5,"c":16.67,"v":98400},{"d":"1995-01-06","o":16.67,"h":16.67,"l":16.5,"c":16.67,"v":39750},{"d":"1995-01-09","o":16.33,"h":16.67,"l":16.25,"c":16.67,"v":679500},{"d":"1995-01-10","o":16.67,"h":16.67,"l":16.5,"c":16.58,"v":28050},{"d":"1995-01-11","o":16.58,"h":16.58,"l":16.42,"c":16.5,"v":116850},{"d":"1995-01-12","o":16.42,"h":16.58,"l":16.42,"c":16.58,"v":106950},{"d":"1995-01-13","o":16.42,"h":16.58,"l":16.42,"c":16.58,"v":104700},{"d":"1995-01-16","o":16.58,"h":17.08,"l":16.58,"c":17,"v":177300},{"d":"1995-01-17","o":16.92,"h":17.08,"l":16.83,"c":17.08,"v":695100},{"d":"1995-01-18","o":17,"h":17.25,"l":16.92,"c":17.25,"v":145050},{"d":"1995-01-19","o":17.08,"h":17.08,"l":16.83,"c":16.92,"v":35100},{"d":"1995-01-20","o":17,"h":17.08,"l":16.92,"c":17,"v":9150},{"d":"1995-01-23","o":16.92,"h":17.08,"l":16.75,"c":17.08,"v":45150},{"d":"1995-01-24","o":17,"h":17.08,"l":17,"c":17,"v":35550},{"d":"1995-01-25","o":16.83,"h":17,"l":16.75,"c":16.83,"v":101850},{"d":"1995-01-26","o":16.83,"h":17,"l":16.75,"c":16.92,"v":37800},{"d":"1995-01-27","o":17,"h":17,"l":16.83,"c":16.92,"v":189900},{"d":"1995-01-30","o":16.83,"h":17,"l":16.83,"c":16.83,"v":595950},{"d":"1995-01-31","o":16.92,"h":16.92,"l":16.75,"c":16.75,"v":18450},{"d":"1995-02-01","o":16.67,"h":16.83,"l":16.58,"c":16.83,"v":134700},{"d":"1995-02-02","o":16.83,"h":16.92,"l":16.83,"c":16.83,"v":24150},{"d":"1995-02-03","o":16.83,"h":17,"l":16.83,"c":16.92,"v":79050},{"d":"1995-02-06","o":16.92,"h":17,"l":16.92,"c":16.92,"v":339150},{"d":"1995-02-07","o":16.92,"h":17.08,"l":16.92,"c":17.08,"v":397050},{"d":"1995-02-08","o":17,"h":17.08,"l":17,"c":17.08,"v":490800},{"d":"1995-02-09","o":17.17,"h":17.42,"l":17.17,"c":17.17,"v":221700},{"d":"1995-02-10","o":17.17,"h":17.17,"l":17,"c":17.08,"v":308700},{"d":"1995-02-13","o":17,"h":17,"l":16.67,"c":16.75,"v":78600},{"d":"1995-02-14","o":16.83,"h":16.83,"l":16.58,"c":16.75,"v":17850},{"d":"1995-02-15","o":16.58,"h":16.58,"l":15.67,"c":16.42,"v":217950},{"d":"1995-02-16","o":16.33,"h":16.33,"l":16,"c":16.25,"v":48000},{"d":"1995-02-17","o":16.08,"h":16.42,"l":16.08,"c":16.25,"v":87300},{"d":"1995-02-21","o":16.33,"h":16.33,"l":15.92,"c":16.17,"v":30000},{"d":"1995-02-22","o":16.17,"h":16.33,"l":16.17,"c":16.25,"v":27450},{"d":"1995-02-23","o":16.25,"h":16.75,"l":16.08,"c":16.17,"v":80100},{"d":"1995-02-24","o":16.25,"h":16.5,"l":16.17,"c":16.42,"v":105750},{"d":"1995-02-27","o":16.25,"h":16.42,"l":16.08,"c":16.25,"v":19500},{"d":"1995-02-28","o":16.25,"h":16.42,"l":16.08,"c":16.42,"v":95850},{"d":"1995-03-01","o":16.33,"h":16.33,"l":16.17,"c":16.33,"v":24750},{"d":"1995-03-02","o":16.17,"h":16.17,"l":16,"c":16.17,"v":15300},{"d":"1995-03-03","o":16,"h":16.08,"l":15.67,"c":16.08,"v":40800},{"d":"1995-03-06","o":15.92,"h":15.92,"l":15.67,"c":15.75,"v":26400},{"d":"1995-03-07","o":15.67,"h":15.75,"l":15.42,"c":15.42,"v":47700},{"d":"1995-03-08","o":15.5,"h":15.58,"l":15.5,"c":15.5,"v":30600},{"d":"1995-03-09","o":15.42,"h":15.5,"l":15.33,"c":15.5,"v":27000},{"d":"1995-03-10","o":15.42,"h":15.75,"l":15.42,"c":15.75,"v":39300},{"d":"1995-03-13","o":15.58,"h":15.58,"l":15.25,"c":15.5,"v":124050},{"d":"1995-03-14","o":15.58,"h":15.67,"l":15.33,"c":15.67,"v":92850},{"d":"1995-03-15","o":15.5,"h":15.62,"l":15.42,"c":15.5,"v":92850},{"d":"1995-03-16","o":15.5,"h":15.58,"l":15.42,"c":15.5,"v":15000},{"d":"1995-03-17","o":15.42,"h":15.5,"l":15.42,"c":15.42,"v":37350},{"d":"1995-03-20","o":15.33,"h":15.42,"l":15.33,"c":15.33,"v":49500},{"d":"1995-03-21","o":15.33,"h":15.83,"l":15.33,"c":15.75,"v":118050},{"d":"1995-03-22","o":15.83,"h":15.92,"l":15.58,"c":15.83,"v":140400},{"d":"1995-03-23","o":15.75,"h":16.08,"l":15.75,"c":16.08,"v":125100},{"d":"1995-03-24","o":16.08,"h":16.33,"l":16,"c":16.33,"v":36750},{"d":"1995-03-27","o":16.08,"h":16.17,"l":16.08,"c":16.08,"v":43950},{"d":"1995-03-28","o":16.08,"h":16.12,"l":15.75,"c":15.75,"v":73050},{"d":"1995-03-29","o":15.83,"h":16.08,"l":15.75,"c":15.75,"v":15450},{"d":"1995-03-30","o":15.75,"h":16.08,"l":15.75,"c":16.08,"v":17400},{"d":"1995-03-31","o":16.08,"h":16.25,"l":15.83,"c":16.08,"v":36150},{"d":"1995-04-03","o":16.08,"h":16.25,"l":16,"c":16.25,"v":83850},{"d":"1995-04-04","o":16.17,"h":16.17,"l":15.5,"c":15.83,"v":177000},{"d":"1995-04-05","o":15.83,"h":15.83,"l":15.58,"c":15.83,"v":60300},{"d":"1995-04-06","o":15.83,"h":15.83,"l":15.67,"c":15.75,"v":17850},{"d":"1995-04-07","o":15.67,"h":16,"l":15.67,"c":15.83,"v":34950},{"d":"1995-04-10","o":15.75,"h":16.08,"l":15.75,"c":16.08,"v":75150},{"d":"1995-04-11","o":15.92,"h":16.25,"l":15.92,"c":16.08,"v":161550},{"d":"1995-04-12","o":16.08,"h":16.42,"l":16.08,"c":16.33,"v":40950},{"d":"1995-04-13","o":16.33,"h":16.5,"l":16.33,"c":16.5,"v":7350},{"d":"1995-04-17","o":16.58,"h":16.58,"l":16.33,"c":16.58,"v":27450},{"d":"1995-04-18","o":16.5,"h":16.5,"l":16.33,"c":16.5,"v":33900},{"d":"1995-04-19","o":16.42,"h":16.58,"l":16.42,"c":16.5,"v":76200},{"d":"1995-04-20","o":16.5,"h":16.67,"l":16.42,"c":16.58,"v":56250},{"d":"1995-04-21","o":16.67,"h":16.83,"l":16.67,"c":16.67,"v":81750},{"d":"1995-04-24","o":16.58,"h":16.67,"l":16.58,"c":16.58,"v":26400},{"d":"1995-04-25","o":16.58,"h":16.67,"l":16.5,"c":16.58,"v":88350},{"d":"1995-04-26","o":16.5,"h":16.67,"l":16.5,"c":16.67,"v":11400},{"d":"1995-04-27","o":16.58,"h":16.67,"l":16.58,"c":16.67,"v":34200},{"d":"1995-04-28","o":16.58,"h":16.58,"l":16.42,"c":16.5,"v":110850},{"d":"1995-05-01","o":16.42,"h":16.58,"l":16.42,"c":16.42,"v":70650},{"d":"1995-05-02","o":16.5,"h":16.67,"l":16.33,"c":16.67,"v":37650},{"d":"1995-05-03","o":16.58,"h":16.67,"l":16.5,"c":16.67,"v":12000},{"d":"1995-05-04","o":16.42,"h":16.58,"l":16.33,"c":16.42,"v":33300},{"d":"1995-05-05","o":16.5,"h":16.75,"l":16.25,"c":16.75,"v":69600},{"d":"1995-05-08","o":16.67,"h":16.67,"l":16.67,"c":16.67,"v":3900},{"d":"1995-05-09","o":16.67,"h":17.08,"l":16.58,"c":17.08,"v":62700},{"d":"1995-05-10","o":16.92,"h":17,"l":16.92,"c":16.92,"v":14550},{"d":"1995-05-11","o":16.92,"h":17.17,"l":16.83,"c":16.83,"v":39600},{"d":"1995-05-12","o":16.83,"h":16.83,"l":16.67,"c":16.67,"v":52500},{"d":"1995-05-15","o":16.67,"h":16.83,"l":16.58,"c":16.83,"v":38100},{"d":"1995-05-16","o":16.83,"h":16.83,"l":16.5,"c":16.75,"v":240000},{"d":"1995-05-17","o":16.67,"h":16.83,"l":16.5,"c":16.75,"v":524700},{"d":"1995-05-18","o":16.67,"h":16.75,"l":16.58,"c":16.58,"v":159750},{"d":"1995-05-19","o":16.58,"h":16.58,"l":16.42,"c":16.5,"v":61200},{"d":"1995-05-22","o":16.42,"h":16.58,"l":16.42,"c":16.5,"v":87150},{"d":"1995-05-23","o":16.5,"h":16.58,"l":16.46,"c":16.58,"v":27750},{"d":"1995-05-24","o":16.58,"h":16.67,"l":16.5,"c":16.67,"v":84900},{"d":"1995-05-25","o":16.58,"h":16.58,"l":16.5,"c":16.5,"v":78150},{"d":"1995-05-26","o":16.42,"h":16.75,"l":16.42,"c":16.75,"v":9000},{"d":"1995-05-30","o":16.67,"h":16.75,"l":16.5,"c":16.58,"v":22800},{"d":"1995-05-31","o":16.42,"h":16.75,"l":16.33,"c":16.75,"v":70650},{"d":"1995-06-01","o":16.5,"h":16.67,"l":16.33,"c":16.58,"v":32400},{"d":"1995-06-02","o":16.58,"h":16.75,"l":16.5,"c":16.75,"v":44550},{"d":"1995-06-05","o":16.83,"h":16.92,"l":16.5,"c":16.67,"v":47850},{"d":"1995-06-06","o":16.67,"h":16.75,"l":16.5,"c":16.58,"v":116100},{"d":"1995-06-07","o":16.67,"h":16.67,"l":16.42,"c":16.42,"v":65700},{"d":"1995-06-08","o":16.42,"h":17,"l":16.42,"c":16.83,"v":128100},{"d":"1995-06-09","o":16.75,"h":16.75,"l":16.58,"c":16.67,"v":243600},{"d":"1995-06-12","o":16.75,"h":16.75,"l":16.5,"c":16.58,"v":98700},{"d":"1995-06-13","o":16.5,"h":16.92,"l":16.5,"c":16.83,"v":94350},{"d":"1995-06-14","o":16.67,"h":16.75,"l":16.67,"c":16.67,"v":118500},{"d":"1995-06-15","o":16.67,"h":16.83,"l":16.58,"c":16.58,"v":85200},{"d":"1995-06-16","o":16.58,"h":16.75,"l":16.58,"c":16.75,"v":65550},{"d":"1995-06-19","o":16.83,"h":17.08,"l":16.83,"c":17,"v":155850},{"d":"1995-06-20","o":17,"h":17.17,"l":16.92,"c":17.17,"v":53550},{"d":"1995-06-21","o":17.25,"h":17.42,"l":17.08,"c":17.25,"v":89250},{"d":"1995-06-22","o":17.25,"h":17.33,"l":17.17,"c":17.33,"v":57900},{"d":"1995-06-23","o":17.33,"h":17.33,"l":17.25,"c":17.25,"v":57000},{"d":"1995-06-26","o":17.33,"h":17.33,"l":17.25,"c":17.33,"v":104700},{"d":"1995-06-27","o":17.42,"h":17.5,"l":17.25,"c":17.42,"v":103950},{"d":"1995-06-28","o":17.17,"h":17.33,"l":17.17,"c":17.17,"v":21000},{"d":"1995-06-29","o":17.17,"h":17.17,"l":17.08,"c":17.17,"v":60300},{"d":"1995-06-30","o":17.25,"h":17.33,"l":17.17,"c":17.33,"v":34500},{"d":"1995-07-03","o":17.33,"h":17.33,"l":17.17,"c":17.25,"v":12300},{"d":"1995-07-05","o":17.25,"h":17.25,"l":17.17,"c":17.25,"v":17550},{"d":"1995-07-06","o":17.33,"h":17.33,"l":17.17,"c":17.25,"v":116550},{"d":"1995-07-07","o":17.17,"h":17.42,"l":17.17,"c":17.33,"v":64200},{"d":"1995-07-10","o":17.25,"h":17.67,"l":17.25,"c":17.58,"v":151650},{"d":"1995-07-11","o":17.42,"h":17.67,"l":17.42,"c":17.58,"v":127200},{"d":"1995-07-12","o":17.5,"h":17.75,"l":17.5,"c":17.67,"v":112200},{"d":"1995-07-13","o":17.67,"h":17.92,"l":17.58,"c":17.75,"v":141750},{"d":"1995-07-14","o":17.5,"h":17.92,"l":17.5,"c":17.83,"v":200100},{"d":"1995-07-17","o":18,"h":18,"l":17.75,"c":17.75,"v":51300},{"d":"1995-07-18","o":17.83,"h":17.83,"l":17.33,"c":17.42,"v":35850},{"d":"1995-07-19","o":17.5,"h":17.67,"l":17.5,"c":17.5,"v":45750},{"d":"1995-07-20","o":17.5,"h":17.5,"l":17.25,"c":17.42,"v":59100},{"d":"1995-07-21","o":17.42,"h":17.67,"l":17.42,"c":17.67,"v":96450},{"d":"1995-07-24","o":17.5,"h":17.58,"l":17.42,"c":17.42,"v":88800},{"d":"1995-07-25","o":17.5,"h":17.5,"l":17.33,"c":17.42,"v":166800},{"d":"1995-07-26","o":17.42,"h":17.42,"l":16.83,"c":17.08,"v":45900},{"d":"1995-07-27","o":17.17,"h":17.17,"l":16.83,"c":17.17,"v":53700},{"d":"1995-07-28","o":17.17,"h":17.25,"l":17,"c":17.25,"v":91050},{"d":"1995-07-31","o":17,"h":17.33,"l":17,"c":17.33,"v":30600},{"d":"1995-08-01","o":17.17,"h":17.25,"l":17.17,"c":17.17,"v":19350},{"d":"1995-08-02","o":17.25,"h":17.25,"l":17.08,"c":17.25,"v":71850},{"d":"1995-08-03","o":17.25,"h":17.25,"l":16.83,"c":17.08,"v":356250},{"d":"1995-08-04","o":17.17,"h":17.17,"l":17.08,"c":17.17,"v":102750},{"d":"1995-08-07","o":17.25,"h":17.25,"l":16.92,"c":17.25,"v":157950},{"d":"1995-08-08","o":17.17,"h":17.25,"l":17.08,"c":17.25,"v":49050},{"d":"1995-08-09","o":17.25,"h":17.25,"l":16.83,"c":16.92,"v":103800},{"d":"1995-08-10","o":16.92,"h":17.08,"l":16.92,"c":17.08,"v":164400},{"d":"1995-08-11","o":17.08,"h":17.25,"l":17,"c":17.25,"v":37800},{"d":"1995-08-14","o":17.33,"h":17.58,"l":17.08,"c":17.58,"v":206700},{"d":"1995-08-15","o":17.58,"h":17.58,"l":17.25,"c":17.42,"v":115050},{"d":"1995-08-16","o":17.42,"h":17.5,"l":17.33,"c":17.42,"v":148950},{"d":"1995-08-17","o":17.5,"h":17.5,"l":17.25,"c":17.42,"v":160800},{"d":"1995-08-18","o":17.58,"h":18,"l":17.58,"c":18,"v":109200},{"d":"1995-08-21","o":17.83,"h":18.33,"l":17.83,"c":18.25,"v":131400},{"d":"1995-08-22","o":18.33,"h":18.83,"l":18.25,"c":18.67,"v":182100},{"d":"1995-08-23","o":18.83,"h":19.25,"l":18.75,"c":19.08,"v":155850},{"d":"1995-08-24","o":19,"h":19.17,"l":18.75,"c":19,"v":283050},{"d":"1995-08-25","o":19,"h":19.08,"l":18.92,"c":19.08,"v":104250},{"d":"1995-08-28","o":19.42,"h":19.5,"l":19.33,"c":19.5,"v":118350},{"d":"1995-08-29","o":19.83,"h":20.67,"l":19.83,"c":20.08,"v":135750},{"d":"1995-08-30","o":20,"h":20.58,"l":20,"c":20.42,"v":112050},{"d":"1995-08-31","o":20.42,"h":20.75,"l":20.33,"c":20.58,"v":91650},{"d":"1995-09-01","o":20.58,"h":21.08,"l":20.42,"c":21.08,"v":76950},{"d":"1995-09-05","o":20.92,"h":21.25,"l":20.67,"c":20.92,"v":185250},{"d":"1995-09-06","o":20.83,"h":21,"l":20.83,"c":20.92,"v":131850},{"d":"1995-09-07","o":20.92,"h":21.33,"l":20.92,"c":21.17,"v":227850},{"d":"1995-09-08","o":21.17,"h":21.33,"l":20.92,"c":21.08,"v":92700},{"d":"1995-09-11","o":21.17,"h":21.33,"l":21,"c":21.08,"v":114300},{"d":"1995-09-12","o":21.08,"h":21.33,"l":21.08,"c":21.25,"v":104250},{"d":"1995-09-13","o":21.25,"h":21.29,"l":21.08,"c":21.25,"v":87750},{"d":"1995-09-14","o":21.25,"h":21.42,"l":21.17,"c":21.25,"v":98700},{"d":"1995-09-15","o":21.08,"h":21.08,"l":20.33,"c":20.58,"v":196500},{"d":"1995-09-18","o":20.5,"h":21.08,"l":20.25,"c":21.08,"v":95100},{"d":"1995-09-19","o":21,"h":21,"l":20.75,"c":20.92,"v":12150},{"d":"1995-09-20","o":20.83,"h":21.17,"l":20.83,"c":20.92,"v":44700},{"d":"1995-09-21","o":21.04,"h":21.04,"l":20.33,"c":20.75,"v":112350},{"d":"1995-09-22","o":20.67,"h":20.75,"l":20.33,"c":20.5,"v":62850},{"d":"1995-09-25","o":20.5,"h":20.5,"l":20.17,"c":20.33,"v":46800},{"d":"1995-09-26","o":20.5,"h":20.5,"l":20.25,"c":20.33,"v":54150},{"d":"1995-09-27","o":20.25,"h":20.25,"l":19.75,"c":20,"v":40200},{"d":"1995-09-28","o":20,"h":20.08,"l":19.92,"c":20,"v":79500},{"d":"1995-09-29","o":19.75,"h":20,"l":19.75,"c":20,"v":27900},{"d":"1995-10-02","o":20,"h":20,"l":19.83,"c":19.92,"v":23100},{"d":"1995-10-03","o":20.08,"h":20.17,"l":19.75,"c":19.92,"v":38100},{"d":"1995-10-04","o":19.83,"h":19.83,"l":19.75,"c":19.75,"v":13650},{"d":"1995-10-05","o":19.67,"h":19.67,"l":19.17,"c":19.25,"v":61350},{"d":"1995-10-06","o":19.17,"h":19.83,"l":19.17,"c":19.75,"v":47700},{"d":"1995-10-09","o":19.67,"h":19.67,"l":19.33,"c":19.42,"v":75150},{"d":"1995-10-10","o":19.33,"h":19.58,"l":19.25,"c":19.33,"v":293100},{"d":"1995-10-11","o":19.17,"h":19.25,"l":19.08,"c":19.25,"v":17850},{"d":"1995-10-12","o":19.08,"h":19.33,"l":18.83,"c":19.33,"v":99600},{"d":"1995-10-13","o":19.17,"h":19.83,"l":19.17,"c":19.75,"v":60000},{"d":"1995-10-16","o":19.92,"h":19.92,"l":19.5,"c":19.92,"v":81150},{"d":"1995-10-17","o":19.75,"h":19.83,"l":19.67,"c":19.67,"v":10350},{"d":"1995-10-18","o":19.83,"h":19.83,"l":19.58,"c":19.75,"v":30900},{"d":"1995-10-19","o":19.83,"h":19.83,"l":19.67,"c":19.75,"v":18000},{"d":"1995-10-20","o":19.75,"h":19.92,"l":19.58,"c":19.92,"v":20550},{"d":"1995-10-23","o":19.92,"h":20.17,"l":19.75,"c":20.17,"v":61950},{"d":"1995-10-24","o":20.08,"h":20.08,"l":19.83,"c":19.92,"v":25500},{"d":"1995-10-25","o":19.83,"h":20.08,"l":19.5,"c":19.58,"v":39000},{"d":"1995-10-26","o":19.58,"h":19.58,"l":19,"c":19.08,"v":19800},{"d":"1995-10-27","o":19.08,"h":19.08,"l":19.08,"c":19.08,"v":21450},{"d":"1995-10-30","o":19.17,"h":19.17,"l":18.92,"c":18.92,"v":148950},{"d":"1995-10-31","o":19.08,"h":19.08,"l":18.67,"c":18.67,"v":58950},{"d":"1995-11-01","o":18.83,"h":19.08,"l":18.67,"c":19.08,"v":37200},{"d":"1995-11-02","o":19.08,"h":19.67,"l":18.92,"c":19.33,"v":83250},{"d":"1995-11-03","o":19.17,"h":19.67,"l":19.17,"c":19.42,"v":31050},{"d":"1995-11-06","o":19.25,"h":19.33,"l":18.83,"c":18.92,"v":15450},{"d":"1995-11-07","o":18.92,"h":19,"l":18.83,"c":18.83,"v":29700},{"d":"1995-11-08","o":18.83,"h":19.17,"l":18.83,"c":19.17,"v":29250},{"d":"1995-11-09","o":19.5,"h":19.5,"l":19.08,"c":19.33,"v":47850},{"d":"1995-11-10","o":19.17,"h":19.33,"l":19.17,"c":19.17,"v":8550},{"d":"1995-11-13","o":19.17,"h":19.17,"l":19.08,"c":19.17,"v":7950},{"d":"1995-11-14","o":19.17,"h":19.25,"l":18.92,"c":18.92,"v":36750},{"d":"1995-11-15","o":18.75,"h":18.92,"l":18.5,"c":18.75,"v":16500},{"d":"1995-11-16","o":18.75,"h":19,"l":18.75,"c":19,"v":9300},{"d":"1995-11-17","o":18.92,"h":19.25,"l":18.92,"c":19.17,"v":35400},{"d":"1995-11-20","o":19.08,"h":19.17,"l":19,"c":19.08,"v":20100},{"d":"1995-11-21","o":19.08,"h":19.08,"l":18.75,"c":19.08,"v":59100},{"d":"1995-11-22","o":19,"h":19.08,"l":18.83,"c":18.83,"v":12600},{"d":"1995-11-24","o":18.92,"h":18.92,"l":18.75,"c":18.75,"v":3750},{"d":"1995-11-27","o":18.75,"h":18.92,"l":18.67,"c":18.75,"v":20550},{"d":"1995-11-28","o":18.83,"h":19,"l":18.75,"c":18.83,"v":105600},{"d":"1995-11-29","o":18.92,"h":19.17,"l":18.92,"c":19,"v":71550},{"d":"1995-11-30","o":19,"h":20,"l":19,"c":20,"v":144000},{"d":"1995-12-01","o":19.83,"h":19.83,"l":19.5,"c":19.5,"v":51450},{"d":"1995-12-04","o":19,"h":19.33,"l":18.92,"c":19.17,"v":72750},{"d":"1995-12-05","o":18.92,"h":19.5,"l":18.92,"c":19.42,"v":188550},{"d":"1995-12-06","o":19.42,"h":19.42,"l":19.25,"c":19.42,"v":94200},{"d":"1995-12-07","o":19.25,"h":19.42,"l":19.25,"c":19.42,"v":34350},{"d":"1995-12-08","o":19.25,"h":19.33,"l":19.25,"c":19.33,"v":20700},{"d":"1995-12-11","o":19.33,"h":19.33,"l":19.25,"c":19.33,"v":43350},{"d":"1995-12-12","o":19.33,"h":19.33,"l":19.25,"c":19.25,"v":5400},{"d":"1995-12-13","o":19.25,"h":19.67,"l":19.08,"c":19.5,"v":140400},{"d":"1995-12-14","o":19.42,"h":19.67,"l":19.33,"c":19.58,"v":2022450},{"d":"1995-12-15","o":19.58,"h":19.75,"l":19.5,"c":19.67,"v":283200},{"d":"1995-12-18","o":19.58,"h":19.58,"l":19,"c":19,"v":260100},{"d":"1995-12-19","o":19.17,"h":19.67,"l":19.08,"c":19.67,"v":165000},{"d":"1995-12-20","o":19.75,"h":20.08,"l":19.67,"c":19.83,"v":211350},{"d":"1995-12-21","o":19.67,"h":19.75,"l":19.58,"c":19.67,"v":171150},{"d":"1995-12-22","o":19.75,"h":20.33,"l":19.75,"c":20.17,"v":123750},{"d":"1995-12-26","o":20.25,"h":20.25,"l":20,"c":20.25,"v":48300},{"d":"1995-12-27","o":20.33,"h":20.33,"l":20.17,"c":20.17,"v":73950},{"d":"1995-12-28","o":20.25,"h":20.33,"l":20,"c":20.33,"v":57750},{"d":"1995-12-29","o":20.33,"h":20.42,"l":20.17,"c":20.42,"v":121200},{"d":"1996-01-02","o":20.25,"h":20.58,"l":20.25,"c":20.33,"v":103800},{"d":"1996-01-03","o":20.33,"h":21.92,"l":20.17,"c":21.33,"v":478350},{"d":"1996-01-04","o":21.42,"h":21.5,"l":21.17,"c":21.33,"v":130950},{"d":"1996-01-05","o":21.33,"h":21.33,"l":20.75,"c":21.17,"v":112200},{"d":"1996-01-08","o":21.25,"h":21.25,"l":21.17,"c":21.25,"v":10800},{"d":"1996-01-09","o":21.33,"h":21.42,"l":21,"c":21.25,"v":287400},{"d":"1996-01-10","o":21.25,"h":21.25,"l":20.58,"c":20.58,"v":118050},{"d":"1996-01-11","o":20.75,"h":20.92,"l":20.5,"c":20.83,"v":110100},{"d":"1996-01-12","o":20.75,"h":21,"l":20.67,"c":20.83,"v":35100},{"d":"1996-01-15","o":20.83,"h":20.83,"l":20.67,"c":20.67,"v":198600},{"d":"1996-01-16","o":20.83,"h":20.83,"l":20.75,"c":20.75,"v":226800},{"d":"1996-01-17","o":20.83,"h":21.42,"l":20.83,"c":21.33,"v":198600},{"d":"1996-01-18","o":21.33,"h":21.42,"l":21,"c":21.33,"v":179400},{"d":"1996-01-19","o":21.33,"h":21.42,"l":21.17,"c":21.42,"v":96000},{"d":"1996-01-22","o":21.58,"h":22.42,"l":21.5,"c":22.17,"v":91200},{"d":"1996-01-23","o":22.17,"h":22.42,"l":21.67,"c":22.33,"v":110400},{"d":"1996-01-24","o":22.33,"h":22.58,"l":22.25,"c":22.25,"v":10500},{"d":"1996-01-25","o":22.17,"h":22.25,"l":21.67,"c":21.75,"v":228600},{"d":"1996-01-26","o":21.75,"h":22.08,"l":21.67,"c":21.92,"v":153450},{"d":"1996-01-29","o":21.92,"h":22.08,"l":21.83,"c":22,"v":81600},{"d":"1996-01-30","o":22,"h":22.17,"l":21.83,"c":22,"v":136800},{"d":"1996-01-31","o":21.67,"h":21.92,"l":20.5,"c":21.67,"v":319950},{"d":"1996-02-01","o":21.67,"h":22.08,"l":21.5,"c":22,"v":58650},{"d":"1996-02-02","o":22,"h":22.08,"l":21.67,"c":21.83,"v":16950},{"d":"1996-02-05","o":21.75,"h":21.92,"l":21,"c":21.5,"v":87750},{"d":"1996-02-06","o":21.67,"h":21.67,"l":21,"c":21.42,"v":157950},{"d":"1996-02-07","o":21.33,"h":21.5,"l":21.25,"c":21.42,"v":70050},{"d":"1996-02-08","o":21.25,"h":22.17,"l":21.25,"c":21.58,"v":60600},{"d":"1996-02-09","o":21.75,"h":21.92,"l":21.58,"c":21.67,"v":238800},{"d":"1996-02-12","o":21.67,"h":22.58,"l":21.67,"c":22.58,"v":81450},{"d":"1996-02-13","o":22.5,"h":22.92,"l":22.5,"c":22.92,"v":98100},{"d":"1996-02-14","o":23,"h":23,"l":21.92,"c":22.33,"v":137250},{"d":"1996-02-15","o":22.42,"h":22.83,"l":22.33,"c":22.5,"v":82800},{"d":"1996-02-16","o":22.58,"h":22.58,"l":22.33,"c":22.5,"v":12000},{"d":"1996-02-20","o":22.33,"h":22.33,"l":22,"c":22.08,"v":17100},{"d":"1996-02-21","o":22,"h":22.25,"l":21.83,"c":22,"v":47850},{"d":"1996-02-22","o":21.92,"h":22.08,"l":21.75,"c":22.08,"v":122400},{"d":"1996-02-23","o":22.08,"h":22.08,"l":21.67,"c":21.83,"v":66600},{"d":"1996-02-26","o":21.83,"h":21.83,"l":21.58,"c":21.75,"v":66450},{"d":"1996-02-27","o":21.58,"h":21.58,"l":21.33,"c":21.42,"v":42600},{"d":"1996-02-28","o":21.42,"h":22,"l":21.42,"c":21.67,"v":72000},{"d":"1996-02-29","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":31650},{"d":"1996-03-01","o":21.42,"h":21.58,"l":21.33,"c":21.42,"v":61650},{"d":"1996-03-04","o":21.58,"h":21.92,"l":21.33,"c":21.67,"v":174450},{"d":"1996-03-05","o":21.33,"h":21.58,"l":20.83,"c":21,"v":263250},{"d":"1996-03-06","o":21,"h":21.33,"l":21,"c":21.33,"v":425100},{"d":"1996-03-07","o":21.25,"h":21.25,"l":21.08,"c":21.17,"v":163050},{"d":"1996-03-08","o":20.67,"h":21.17,"l":20.58,"c":21.08,"v":299100},{"d":"1996-03-11","o":20.92,"h":21.17,"l":20.83,"c":21.08,"v":316650},{"d":"1996-03-12","o":20.75,"h":21.08,"l":20.75,"c":21,"v":224250},{"d":"1996-03-13","o":20.92,"h":20.92,"l":20.83,"c":20.83,"v":421650},{"d":"1996-03-14","o":20.67,"h":20.75,"l":20.08,"c":20.08,"v":472200},{"d":"1996-03-15","o":19.92,"h":20.33,"l":19.83,"c":19.83,"v":166950},{"d":"1996-03-18","o":19.92,"h":20.42,"l":19.92,"c":20.33,"v":390750},{"d":"1996-03-19","o":20.25,"h":20.42,"l":20.08,"c":20.42,"v":506100},{"d":"1996-03-20","o":20.42,"h":20.42,"l":20.08,"c":20.25,"v":113850},{"d":"1996-03-21","o":20.25,"h":20.25,"l":20,"c":20.25,"v":422550},{"d":"1996-03-22","o":20.17,"h":20.33,"l":19.83,"c":20.33,"v":161400},{"d":"1996-03-25","o":20.33,"h":20.42,"l":20.17,"c":20.25,"v":49050},{"d":"1996-03-26","o":20.25,"h":20.5,"l":20.17,"c":20.42,"v":40350},{"d":"1996-03-27","o":20.5,"h":20.58,"l":20.17,"c":20.25,"v":45750},{"d":"1996-03-28","o":20.17,"h":20.58,"l":20,"c":20.5,"v":114300},{"d":"1996-03-29","o":20.5,"h":20.5,"l":20.08,"c":20.17,"v":127200},{"d":"1996-04-01","o":20.08,"h":20.67,"l":19.92,"c":20.67,"v":99150},{"d":"1996-04-02","o":20.75,"h":20.75,"l":20.42,"c":20.5,"v":56100},{"d":"1996-04-03","o":20.5,"h":20.67,"l":20.25,"c":20.67,"v":53700},{"d":"1996-04-04","o":20.67,"h":20.92,"l":20.5,"c":20.5,"v":58800},{"d":"1996-04-08","o":20,"h":20.25,"l":20,"c":20.25,"v":108750},{"d":"1996-04-09","o":20.33,"h":20.42,"l":20.17,"c":20.42,"v":69150},{"d":"1996-04-10","o":20.25,"h":20.42,"l":20.17,"c":20.42,"v":146700},{"d":"1996-04-11","o":20.42,"h":20.42,"l":19.25,"c":19.58,"v":156000},{"d":"1996-04-12","o":19.67,"h":20.25,"l":19.67,"c":20.25,"v":57150},{"d":"1996-04-15","o":20.25,"h":20.42,"l":20,"c":20.17,"v":541500},{"d":"1996-04-16","o":20.08,"h":20.5,"l":19.83,"c":20.08,"v":116850},{"d":"1996-04-17","o":20,"h":20.17,"l":20,"c":20.17,"v":80550},{"d":"1996-04-18","o":20.17,"h":20.25,"l":20.08,"c":20.17,"v":124050},{"d":"1996-04-19","o":20.25,"h":20.33,"l":20.08,"c":20.33,"v":110250},{"d":"1996-04-22","o":20.33,"h":20.33,"l":20.08,"c":20.08,"v":42600},{"d":"1996-04-23","o":20.08,"h":20.5,"l":20.08,"c":20.5,"v":73350},{"d":"1996-04-24","o":20.58,"h":20.67,"l":20,"c":20.08,"v":50700},{"d":"1996-04-25","o":20.17,"h":20.5,"l":20,"c":20.5,"v":150900},{"d":"1996-04-26","o":20.5,"h":20.83,"l":20.5,"c":20.75,"v":53250},{"d":"1996-04-29","o":20.67,"h":20.67,"l":20.42,"c":20.5,"v":47700},{"d":"1996-04-30","o":20.5,"h":20.5,"l":20.33,"c":20.42,"v":6000},{"d":"1996-05-01","o":20.5,"h":20.5,"l":20.17,"c":20.25,"v":47550},{"d":"1996-05-02","o":20.17,"h":20.17,"l":19.92,"c":20,"v":151650},{"d":"1996-05-03","o":19.92,"h":20.33,"l":19.92,"c":20.17,"v":82200},{"d":"1996-05-06","o":20.08,"h":20.08,"l":19.67,"c":19.67,"v":250650},{"d":"1996-05-07","o":19.67,"h":19.83,"l":19.42,"c":19.42,"v":199200},{"d":"1996-05-08","o":19.5,"h":19.5,"l":19,"c":19.25,"v":381300},{"d":"1996-05-09","o":19.25,"h":19.33,"l":19.25,"c":19.33,"v":63000},{"d":"1996-05-10","o":19.33,"h":19.58,"l":19.25,"c":19.5,"v":285300},{"d":"1996-05-13","o":19.58,"h":19.75,"l":19.5,"c":19.67,"v":96600},{"d":"1996-05-14","o":19.67,"h":19.75,"l":19.58,"c":19.67,"v":247650},{"d":"1996-05-15","o":19.67,"h":19.83,"l":19.67,"c":19.83,"v":159000},{"d":"1996-05-16","o":19.92,"h":19.92,"l":19.75,"c":19.83,"v":113250},{"d":"1996-05-17","o":19.92,"h":19.92,"l":19.75,"c":19.83,"v":76950},{"d":"1996-05-20","o":19.83,"h":20.08,"l":19.83,"c":20.08,"v":143100},{"d":"1996-05-21","o":20.25,"h":20.67,"l":20.17,"c":20.67,"v":235350},{"d":"1996-05-22","o":20.67,"h":20.92,"l":20.58,"c":20.83,"v":154650},{"d":"1996-05-23","o":20.92,"h":21.08,"l":20.75,"c":21,"v":201300},{"d":"1996-05-24","o":21,"h":21.25,"l":21,"c":21.08,"v":52950},{"d":"1996-05-28","o":21.08,"h":21.17,"l":20.67,"c":20.67,"v":70500},{"d":"1996-05-29","o":20.58,"h":20.58,"l":19.67,"c":20.03,"v":297300},{"d":"1996-05-30","o":20,"h":20,"l":19.83,"c":19.83,"v":193350},{"d":"1996-05-31","o":19.92,"h":20.25,"l":19.83,"c":20,"v":90150},{"d":"1996-06-03","o":20.17,"h":20.42,"l":20,"c":20.42,"v":85050},{"d":"1996-06-04","o":20.33,"h":20.58,"l":20.25,"c":20.42,"v":71850},{"d":"1996-06-05","o":20.58,"h":21,"l":20.58,"c":20.92,"v":29400},{"d":"1996-06-06","o":21,"h":21.17,"l":20.92,"c":21,"v":64500},{"d":"1996-06-07","o":20.83,"h":20.83,"l":20.33,"c":20.75,"v":104400},{"d":"1996-06-10","o":20.75,"h":20.92,"l":20.67,"c":20.67,"v":34800},{"d":"1996-06-11","o":20.67,"h":21,"l":20.67,"c":20.92,"v":24000},{"d":"1996-06-12","o":21,"h":21.17,"l":20.92,"c":21.17,"v":72600},{"d":"1996-06-13","o":21.25,"h":21.25,"l":20.92,"c":21,"v":49050},{"d":"1996-06-14","o":21,"h":21.25,"l":21,"c":21.08,"v":40800},{"d":"1996-06-17","o":21.08,"h":21.08,"l":20.92,"c":21,"v":66000},{"d":"1996-06-18","o":21,"h":21.33,"l":21,"c":21.25,"v":25200},{"d":"1996-06-19","o":21.25,"h":21.25,"l":20.75,"c":20.92,"v":25200},{"d":"1996-06-20","o":21.08,"h":21.08,"l":20.42,"c":20.58,"v":54600},{"d":"1996-06-21","o":20.5,"h":20.83,"l":20.5,"c":20.83,"v":69150},{"d":"1996-06-24","o":20.83,"h":20.83,"l":20.67,"c":20.75,"v":16200},{"d":"1996-06-25","o":20.75,"h":20.75,"l":20.17,"c":20.25,"v":82650},{"d":"1996-06-26","o":20.17,"h":20.58,"l":20.17,"c":20.42,"v":45600},{"d":"1996-06-27","o":20.33,"h":20.5,"l":20.08,"c":20.17,"v":114450},{"d":"1996-06-28","o":20.17,"h":20.17,"l":20.08,"c":20.08,"v":130350},{"d":"1996-07-01","o":20.17,"h":20.17,"l":19.92,"c":20,"v":101850},{"d":"1996-07-02","o":19.92,"h":20.33,"l":19.92,"c":20.33,"v":44250},{"d":"1996-07-03","o":20.5,"h":20.58,"l":20.17,"c":20.58,"v":51000},{"d":"1996-07-05","o":20.5,"h":20.5,"l":20.08,"c":20.08,"v":38250},{"d":"1996-07-08","o":20.17,"h":20.17,"l":19.83,"c":19.92,"v":82950},{"d":"1996-07-09","o":20.08,"h":20.17,"l":19.92,"c":20.17,"v":54900},{"d":"1996-07-10","o":20.17,"h":20.42,"l":19.67,"c":19.83,"v":57300},{"d":"1996-07-11","o":19.5,"h":19.58,"l":19.42,"c":19.42,"v":66900},{"d":"1996-07-12","o":19.42,"h":19.42,"l":19.25,"c":19.42,"v":69300},{"d":"1996-07-15","o":19.5,"h":19.5,"l":19.42,"c":19.5,"v":94500},{"d":"1996-07-16","o":19.42,"h":19.75,"l":19.42,"c":19.5,"v":105300},{"d":"1996-07-17","o":19.67,"h":20.08,"l":19.58,"c":20,"v":39450},{"d":"1996-07-18","o":20.08,"h":20.33,"l":20.08,"c":20.25,"v":31500},{"d":"1996-07-19","o":20.25,"h":20.25,"l":19.83,"c":20,"v":118950},{"d":"1996-07-22","o":19.83,"h":20.08,"l":19.75,"c":20.08,"v":15300},{"d":"1996-07-23","o":20.25,"h":20.58,"l":20.17,"c":20.33,"v":73800},{"d":"1996-07-24","o":20.25,"h":20.25,"l":19.92,"c":19.92,"v":41100},{"d":"1996-07-25","o":19.92,"h":19.92,"l":19.42,"c":19.42,"v":174000},{"d":"1996-07-26","o":19.58,"h":19.67,"l":19.33,"c":19.58,"v":148050},{"d":"1996-07-29","o":19.67,"h":19.67,"l":19.17,"c":19.25,"v":69300},{"d":"1996-07-30","o":19.33,"h":19.67,"l":19.08,"c":19.67,"v":101700},{"d":"1996-07-31","o":19.58,"h":19.67,"l":19.42,"c":19.67,"v":71700},{"d":"1996-08-01","o":19.58,"h":19.75,"l":19.33,"c":19.75,"v":94500},{"d":"1996-08-02","o":20.17,"h":20.75,"l":20.08,"c":20.75,"v":100800},{"d":"1996-08-05","o":20.75,"h":20.92,"l":20.58,"c":20.83,"v":45150},{"d":"1996-08-06","o":20.75,"h":20.75,"l":20.17,"c":20.25,"v":85650},{"d":"1996-08-07","o":20.42,"h":20.42,"l":20.17,"c":20.33,"v":43350},{"d":"1996-08-08","o":20.08,"h":20.42,"l":20.08,"c":20.33,"v":46200},{"d":"1996-08-09","o":20.33,"h":20.42,"l":20.08,"c":20.25,"v":52050},{"d":"1996-08-12","o":20.25,"h":20.25,"l":19.92,"c":20.17,"v":27300},{"d":"1996-08-13","o":20.17,"h":20.33,"l":20,"c":20.08,"v":70350},{"d":"1996-08-14","o":19.92,"h":20.25,"l":19.92,"c":20.25,"v":27000},{"d":"1996-08-15","o":20.17,"h":20.33,"l":19.83,"c":20.33,"v":79050},{"d":"1996-08-16","o":20.25,"h":20.33,"l":20.08,"c":20.25,"v":64200},{"d":"1996-08-19","o":20.25,"h":20.25,"l":20.08,"c":20.25,"v":16200},{"d":"1996-08-20","o":20.33,"h":20.33,"l":19.92,"c":19.92,"v":11550},{"d":"1996-08-21","o":19.92,"h":20.33,"l":19.75,"c":20.33,"v":30150},{"d":"1996-08-22","o":20.25,"h":20.25,"l":20,"c":20.17,"v":22500},{"d":"1996-08-23","o":20.17,"h":20.25,"l":19.75,"c":19.92,"v":113700},{"d":"1996-08-26","o":19.92,"h":20.08,"l":19.83,"c":20,"v":63600},{"d":"1996-08-27","o":19.92,"h":20.08,"l":19.92,"c":20.08,"v":148500},{"d":"1996-08-28","o":20,"h":20.92,"l":20,"c":20.75,"v":134550},{"d":"1996-08-29","o":20.58,"h":20.83,"l":20.58,"c":20.67,"v":104250},{"d":"1996-08-30","o":20.67,"h":20.83,"l":20.58,"c":20.75,"v":33900},{"d":"1996-09-03","o":20.75,"h":20.75,"l":20.5,"c":20.67,"v":34200},{"d":"1996-09-04","o":20.75,"h":20.75,"l":20.58,"c":20.58,"v":78150},{"d":"1996-09-05","o":20.75,"h":20.83,"l":20.67,"c":20.83,"v":37350},{"d":"1996-09-06","o":20.75,"h":21.25,"l":20.75,"c":21.08,"v":35250},{"d":"1996-09-09","o":21.08,"h":21.92,"l":21.08,"c":21.75,"v":194700},{"d":"1996-09-10","o":21.67,"h":21.67,"l":21.33,"c":21.42,"v":33150},{"d":"1996-09-11","o":21.33,"h":21.83,"l":21.17,"c":21.83,"v":57750},{"d":"1996-09-12","o":21.83,"h":21.92,"l":21.83,"c":21.92,"v":90750},{"d":"1996-09-13","o":22,"h":22.08,"l":21.92,"c":22,"v":188100},{"d":"1996-09-16","o":22.17,"h":22.17,"l":21.92,"c":22.08,"v":36000},{"d":"1996-09-17","o":22.08,"h":22.08,"l":21.58,"c":21.58,"v":39150},{"d":"1996-09-18","o":21.42,"h":21.42,"l":21,"c":21.08,"v":51750},{"d":"1996-09-19","o":21.08,"h":21.67,"l":21,"c":21.58,"v":39450},{"d":"1996-09-20","o":21.42,"h":22.08,"l":21.42,"c":22.08,"v":86700},{"d":"1996-09-23","o":22.08,"h":22.08,"l":21.58,"c":21.58,"v":70650},{"d":"1996-09-24","o":21.67,"h":21.75,"l":21.42,"c":21.42,"v":109500},{"d":"1996-09-25","o":21.5,"h":21.75,"l":21.42,"c":21.5,"v":228900},{"d":"1996-09-26","o":21.67,"h":21.67,"l":21.33,"c":21.5,"v":120600},{"d":"1996-09-27","o":21.58,"h":21.92,"l":21.58,"c":21.67,"v":116400},{"d":"1996-09-30","o":21.75,"h":21.92,"l":21,"c":21,"v":199950},{"d":"1996-10-01","o":21.17,"h":21.25,"l":20.83,"c":20.92,"v":158250},{"d":"1996-10-02","o":21.08,"h":21.92,"l":21.08,"c":21.83,"v":147000},{"d":"1996-10-03","o":21.83,"h":22,"l":21.75,"c":22,"v":31500},{"d":"1996-10-04","o":21.92,"h":22.25,"l":21.92,"c":22.17,"v":45300},{"d":"1996-10-07","o":22.08,"h":22.33,"l":22.08,"c":22.25,"v":19800},{"d":"1996-10-08","o":22.25,"h":22.33,"l":21.83,"c":21.83,"v":68700},{"d":"1996-10-09","o":21.75,"h":21.83,"l":21.58,"c":21.67,"v":106650},{"d":"1996-10-10","o":21.67,"h":21.92,"l":21.58,"c":21.92,"v":18900},{"d":"1996-10-11","o":21.92,"h":22.58,"l":21.92,"c":22.33,"v":58350},{"d":"1996-10-14","o":22.42,"h":22.5,"l":22.17,"c":22.42,"v":83700},{"d":"1996-10-15","o":22.33,"h":22.92,"l":22.33,"c":22.75,"v":100500},{"d":"1996-10-16","o":22.83,"h":22.83,"l":22.42,"c":22.67,"v":47250},{"d":"1996-10-17","o":22.67,"h":23.08,"l":22.67,"c":23.08,"v":115500},{"d":"1996-10-18","o":23.08,"h":23.17,"l":23.08,"c":23.08,"v":8100},{"d":"1996-10-21","o":23.08,"h":23.17,"l":22.83,"c":23,"v":63000},{"d":"1996-10-22","o":22.92,"h":23.17,"l":22.92,"c":23.17,"v":31800},{"d":"1996-10-23","o":23.08,"h":23.17,"l":22.58,"c":22.83,"v":28200},{"d":"1996-10-24","o":22.83,"h":23,"l":22.83,"c":23,"v":34200},{"d":"1996-10-25","o":22.92,"h":23.25,"l":22.83,"c":23.17,"v":84150},{"d":"1996-10-28","o":23.5,"h":24.17,"l":23.17,"c":24.17,"v":417600},{"d":"1996-10-29","o":24.25,"h":24.5,"l":23.58,"c":24,"v":608700},{"d":"1996-10-30","o":24,"h":24,"l":23.58,"c":23.75,"v":109950},{"d":"1996-10-31","o":23.67,"h":24,"l":23.67,"c":23.92,"v":100650},{"d":"1996-11-01","o":23.83,"h":23.92,"l":23.5,"c":23.5,"v":42900},{"d":"1996-11-04","o":23.67,"h":24.08,"l":23.58,"c":24.08,"v":31800},{"d":"1996-11-05","o":24,"h":24.42,"l":23.67,"c":23.67,"v":153300},{"d":"1996-11-06","o":23.75,"h":24,"l":23.17,"c":23.75,"v":136800},{"d":"1996-11-07","o":23.75,"h":24.17,"l":23.75,"c":24,"v":71850},{"d":"1996-11-08","o":24.08,"h":24.67,"l":24,"c":24.5,"v":67650},{"d":"1996-11-11","o":24.33,"h":24.33,"l":24.17,"c":24.25,"v":69000},{"d":"1996-11-12","o":24.17,"h":24.83,"l":23.92,"c":24.67,"v":105900},{"d":"1996-11-13","o":24.58,"h":24.92,"l":24.33,"c":24.42,"v":379200},{"d":"1996-11-14","o":24.33,"h":24.67,"l":24.25,"c":24.67,"v":74550},{"d":"1996-11-15","o":24.83,"h":25,"l":24.67,"c":25,"v":129450},{"d":"1996-11-18","o":25,"h":25.08,"l":24.67,"c":25,"v":83850},{"d":"1996-11-19","o":25.17,"h":25.17,"l":24.75,"c":24.83,"v":109950},{"d":"1996-11-20","o":24.83,"h":24.83,"l":24.67,"c":24.67,"v":35100},{"d":"1996-11-21","o":24.71,"h":24.75,"l":24.42,"c":24.67,"v":64200},{"d":"1996-11-22","o":24.67,"h":24.75,"l":24.42,"c":24.67,"v":52500},{"d":"1996-11-25","o":24.67,"h":24.67,"l":24.33,"c":24.5,"v":102600},{"d":"1996-11-26","o":24.5,"h":24.67,"l":24.33,"c":24.58,"v":144150},{"d":"1996-11-27","o":24.67,"h":24.92,"l":24.58,"c":24.92,"v":27900},{"d":"1996-11-29","o":24.75,"h":24.75,"l":24,"c":24,"v":75000},{"d":"1996-12-02","o":24,"h":25,"l":24,"c":25,"v":86850},{"d":"1996-12-03","o":25,"h":25,"l":24.75,"c":24.92,"v":53100},{"d":"1996-12-04","o":24.67,"h":24.92,"l":24.5,"c":24.92,"v":132450},{"d":"1996-12-05","o":24.83,"h":25.08,"l":24.83,"c":24.92,"v":123300},{"d":"1996-12-06","o":24.67,"h":24.75,"l":24.42,"c":24.75,"v":140850},{"d":"1996-12-09","o":24.67,"h":25.5,"l":24.67,"c":25.5,"v":55200},{"d":"1996-12-10","o":25.83,"h":25.92,"l":25.5,"c":25.58,"v":117000},{"d":"1996-12-11","o":25.33,"h":25.42,"l":25.08,"c":25.17,"v":48600},{"d":"1996-12-12","o":25.17,"h":25.25,"l":24.75,"c":25,"v":32400},{"d":"1996-12-13","o":25,"h":25.17,"l":24.58,"c":24.83,"v":26850},{"d":"1996-12-16","o":24.67,"h":24.83,"l":24.67,"c":24.67,"v":7350},{"d":"1996-12-17","o":24.67,"h":24.83,"l":24.42,"c":24.75,"v":129600},{"d":"1996-12-18","o":24.83,"h":25,"l":24.83,"c":25,"v":121500},{"d":"1996-12-19","o":25.17,"h":25.5,"l":25.17,"c":25.33,"v":157200},{"d":"1996-12-20","o":25.58,"h":25.58,"l":25.08,"c":25.17,"v":122850},{"d":"1996-12-23","o":25.25,"h":25.25,"l":24.83,"c":24.92,"v":54150},{"d":"1996-12-24","o":24.75,"h":25.08,"l":24.75,"c":25.08,"v":30600},{"d":"1996-12-26","o":24.92,"h":25.08,"l":24.75,"c":25,"v":129600},{"d":"1996-12-27","o":25,"h":25,"l":24.92,"c":25,"v":114450},{"d":"1996-12-30","o":24.92,"h":25.17,"l":24.92,"c":25,"v":130050},{"d":"1996-12-31","o":24.92,"h":25.25,"l":24.92,"c":25.17,"v":56700},{"d":"1997-01-02","o":25,"h":25.08,"l":24.5,"c":24.5,"v":86550},{"d":"1997-01-03","o":24.42,"h":24.75,"l":24.08,"c":24.75,"v":177600},{"d":"1997-01-06","o":24.67,"h":24.92,"l":24.42,"c":24.67,"v":176700},{"d":"1997-01-07","o":24.67,"h":25.25,"l":24.58,"c":25,"v":159300},{"d":"1997-01-08","o":24.92,"h":25.17,"l":24.88,"c":24.92,"v":77700},{"d":"1997-01-09","o":24.92,"h":24.92,"l":24.5,"c":24.75,"v":138600},{"d":"1997-01-10","o":24.58,"h":24.67,"l":24.42,"c":24.5,"v":181950},{"d":"1997-01-13","o":24.5,"h":24.5,"l":23.58,"c":23.75,"v":71400},{"d":"1997-01-14","o":23.83,"h":24.33,"l":23.25,"c":24.17,"v":240450},{"d":"1997-01-15","o":24.08,"h":24.17,"l":24,"c":24.08,"v":87600},{"d":"1997-01-16","o":24.17,"h":24.33,"l":23.96,"c":24.25,"v":126000},{"d":"1997-01-17","o":24.17,"h":24.67,"l":24.17,"c":24.58,"v":45300},{"d":"1997-01-20","o":24.5,"h":24.92,"l":24.5,"c":24.83,"v":32850},{"d":"1997-01-21","o":24.75,"h":24.83,"l":24.5,"c":24.58,"v":84600},{"d":"1997-01-22","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":150900},{"d":"1997-01-23","o":24.67,"h":25.25,"l":24.67,"c":25.08,"v":88950},{"d":"1997-01-24","o":25.17,"h":25.17,"l":24.58,"c":24.75,"v":172200},{"d":"1997-01-27","o":24.75,"h":24.83,"l":24.58,"c":24.58,"v":106350},{"d":"1997-01-28","o":24.67,"h":24.83,"l":24.5,"c":24.67,"v":181500},{"d":"1997-01-29","o":24.67,"h":24.67,"l":24,"c":24.08,"v":71850},{"d":"1997-01-30","o":23.83,"h":24.17,"l":23.75,"c":24,"v":138900},{"d":"1997-01-31","o":24,"h":24.25,"l":24,"c":24.08,"v":35850},{"d":"1997-02-03","o":23.83,"h":24.17,"l":23.83,"c":24,"v":76050},{"d":"1997-02-04","o":24,"h":24,"l":23.5,"c":23.75,"v":172500},{"d":"1997-02-05","o":23.92,"h":24.42,"l":23.75,"c":24.25,"v":70050},{"d":"1997-02-06","o":24.25,"h":24.33,"l":24.25,"c":24.33,"v":34050},{"d":"1997-02-07","o":24.25,"h":24.42,"l":24.17,"c":24.42,"v":105150},{"d":"1997-02-10","o":24.33,"h":24.46,"l":24.25,"c":24.33,"v":110250},{"d":"1997-02-11","o":24.25,"h":24.29,"l":23.92,"c":24.17,"v":33300},{"d":"1997-02-12","o":24.17,"h":24.67,"l":24,"c":24.58,"v":48600},{"d":"1997-02-13","o":24.58,"h":25,"l":24.42,"c":25,"v":97500},{"d":"1997-02-14","o":24.92,"h":25.08,"l":24.92,"c":25,"v":213450},{"d":"1997-02-18","o":24.92,"h":25,"l":24.67,"c":24.75,"v":192150},{"d":"1997-02-19","o":24.58,"h":24.75,"l":24.42,"c":24.5,"v":85350},{"d":"1997-02-20","o":24.58,"h":24.83,"l":24.5,"c":24.83,"v":103350},{"d":"1997-02-21","o":24.67,"h":24.83,"l":24.58,"c":24.67,"v":208200},{"d":"1997-02-24","o":24.67,"h":24.75,"l":24.25,"c":24.67,"v":51450},{"d":"1997-02-25","o":24.67,"h":24.83,"l":24.67,"c":24.83,"v":51300},{"d":"1997-02-26","o":24.83,"h":25,"l":24.42,"c":24.92,"v":25650},{"d":"1997-02-27","o":25,"h":25,"l":24.33,"c":24.58,"v":148500},{"d":"1997-02-28","o":24.58,"h":25.08,"l":24.58,"c":25,"v":117000},{"d":"1997-03-03","o":24.92,"h":24.92,"l":24.5,"c":24.83,"v":125100},{"d":"1997-03-04","o":24.75,"h":25,"l":24.75,"c":25,"v":137700},{"d":"1997-03-05","o":24.75,"h":25,"l":24.67,"c":25,"v":191700},{"d":"1997-03-06","o":24.92,"h":25,"l":24.58,"c":24.67,"v":90600},{"d":"1997-03-07","o":24.58,"h":25,"l":24.58,"c":24.92,"v":76800},{"d":"1997-03-10","o":24.92,"h":25.17,"l":24.83,"c":25,"v":77100},{"d":"1997-03-11","o":25,"h":25.5,"l":25,"c":25.42,"v":148500},{"d":"1997-03-12","o":25.33,"h":25.58,"l":25.25,"c":25.42,"v":133800},{"d":"1997-03-13","o":25.42,"h":25.42,"l":24.75,"c":24.83,"v":337950},{"d":"1997-03-14","o":24.67,"h":24.92,"l":24.67,"c":24.83,"v":56850},{"d":"1997-03-17","o":24.83,"h":24.83,"l":24.33,"c":24.67,"v":56850},{"d":"1997-03-18","o":24.67,"h":24.83,"l":24.5,"c":24.83,"v":42450},{"d":"1997-03-19","o":24.92,"h":24.92,"l":24.67,"c":24.83,"v":97950},{"d":"1997-03-20","o":24.83,"h":24.92,"l":24.5,"c":24.92,"v":94650},{"d":"1997-03-21","o":25,"h":25.08,"l":24.75,"c":25,"v":65100},{"d":"1997-03-24","o":25.08,"h":25.08,"l":24.83,"c":24.92,"v":316650},{"d":"1997-03-25","o":24.92,"h":25.08,"l":24.5,"c":24.67,"v":66900},{"d":"1997-03-26","o":24.5,"h":24.75,"l":24.42,"c":24.67,"v":114450},{"d":"1997-03-27","o":24.67,"h":24.83,"l":24.5,"c":24.5,"v":202050},{"d":"1997-03-31","o":24.33,"h":24.5,"l":24.08,"c":24.33,"v":2601450},{"d":"1997-04-01","o":24.33,"h":24.33,"l":23.83,"c":24.08,"v":67800},{"d":"1997-04-02","o":24.08,"h":24.08,"l":23.75,"c":23.92,"v":276000},{"d":"1997-04-03","o":23.92,"h":23.92,"l":23.25,"c":23.42,"v":59700},{"d":"1997-04-04","o":23.5,"h":23.67,"l":23.33,"c":23.42,"v":73650},{"d":"1997-04-07","o":23.58,"h":23.75,"l":23.58,"c":23.75,"v":64050},{"d":"1997-04-08","o":23.67,"h":23.83,"l":23.5,"c":23.83,"v":15600},{"d":"1997-04-09","o":23.67,"h":24,"l":23.5,"c":23.5,"v":26700},{"d":"1997-04-10","o":23.58,"h":23.75,"l":23.42,"c":23.58,"v":63300},{"d":"1997-04-11","o":23.5,"h":23.67,"l":23.17,"c":23.25,"v":40800},{"d":"1997-04-14","o":23.17,"h":23.25,"l":23,"c":23.08,"v":33450},{"d":"1997-04-15","o":23.08,"h":23.33,"l":23.08,"c":23.33,"v":23400},{"d":"1997-04-16","o":23.33,"h":23.33,"l":23.08,"c":23.25,"v":20850},{"d":"1997-04-17","o":23,"h":23.33,"l":23,"c":23.17,"v":39150},{"d":"1997-04-18","o":23.25,"h":23.33,"l":23.17,"c":23.17,"v":17250},{"d":"1997-04-21","o":23,"h":23,"l":21.83,"c":22.08,"v":157050},{"d":"1997-04-22","o":22.08,"h":22.75,"l":21.58,"c":22.75,"v":144600},{"d":"1997-04-23","o":22.58,"h":22.67,"l":22.5,"c":22.67,"v":63300},{"d":"1997-04-24","o":22.83,"h":22.83,"l":22.5,"c":22.58,"v":40950},{"d":"1997-04-25","o":22.5,"h":22.58,"l":22.25,"c":22.25,"v":45600},{"d":"1997-04-28","o":22.17,"h":22.67,"l":21.92,"c":22.5,"v":244650},{"d":"1997-04-29","o":22.67,"h":23.58,"l":22.58,"c":23.33,"v":241350},{"d":"1997-04-30","o":22.67,"h":23.58,"l":22.67,"c":23.25,"v":249750},{"d":"1997-05-01","o":23.25,"h":24.58,"l":23.25,"c":24.42,"v":195750},{"d":"1997-05-02","o":24.42,"h":24.67,"l":24.33,"c":24.58,"v":225450},{"d":"1997-05-05","o":24.58,"h":24.58,"l":24.25,"c":24.33,"v":220500},{"d":"1997-05-06","o":24.5,"h":24.67,"l":24.25,"c":24.33,"v":493950},{"d":"1997-05-07","o":24.25,"h":24.58,"l":24.17,"c":24.58,"v":347250},{"d":"1997-05-08","o":24,"h":24.58,"l":24,"c":24.33,"v":289650},{"d":"1997-05-09","o":24.25,"h":24.67,"l":24.25,"c":24.42,"v":159900},{"d":"1997-05-12","o":24.5,"h":24.58,"l":24.5,"c":24.58,"v":42900},{"d":"1997-05-13","o":24.42,"h":25,"l":24.42,"c":24.75,"v":177750},{"d":"1997-05-14","o":24.75,"h":24.83,"l":24.75,"c":24.83,"v":88350},{"d":"1997-05-15","o":24.67,"h":25.08,"l":24.67,"c":25,"v":237450},{"d":"1997-05-16","o":25,"h":25.08,"l":24.83,"c":24.83,"v":112800},{"d":"1997-05-19","o":24.83,"h":24.92,"l":24.58,"c":24.67,"v":101850},{"d":"1997-05-20","o":24.67,"h":25,"l":24.42,"c":25,"v":108450},{"d":"1997-05-21","o":24.92,"h":25.08,"l":24.83,"c":25.08,"v":59550},{"d":"1997-05-22","o":24.92,"h":25.08,"l":24.83,"c":25,"v":75450},{"d":"1997-05-23","o":24.92,"h":25.17,"l":24.92,"c":25.17,"v":27000},{"d":"1997-05-27","o":25,"h":25.17,"l":24.83,"c":25,"v":61650},{"d":"1997-05-28","o":25,"h":25.17,"l":24.92,"c":25.17,"v":43650},{"d":"1997-05-29","o":25.17,"h":25.25,"l":25.17,"c":25.17,"v":20100},{"d":"1997-05-30","o":25.08,"h":25.33,"l":25,"c":25.33,"v":88350},{"d":"1997-06-02","o":25.5,"h":25.67,"l":25.42,"c":25.58,"v":95400},{"d":"1997-06-03","o":25.5,"h":25.83,"l":25.5,"c":25.58,"v":356700},{"d":"1997-06-04","o":25.58,"h":25.92,"l":25.42,"c":25.92,"v":85050},{"d":"1997-06-05","o":26,"h":26.58,"l":25.83,"c":26.17,"v":189900},{"d":"1997-06-06","o":26.33,"h":26.5,"l":26.25,"c":26.42,"v":95100},{"d":"1997-06-09","o":26.5,"h":26.5,"l":26,"c":26.33,"v":44250},{"d":"1997-06-10","o":26.25,"h":26.58,"l":26.08,"c":26.42,"v":100200},{"d":"1997-06-11","o":26.5,"h":26.75,"l":26.42,"c":26.5,"v":313350},{"d":"1997-06-12","o":26.58,"h":27,"l":26.58,"c":26.92,"v":763350},{"d":"1997-06-13","o":26.83,"h":26.92,"l":26.75,"c":26.75,"v":75000},{"d":"1997-06-16","o":26.83,"h":26.92,"l":26.58,"c":26.67,"v":42600},{"d":"1997-06-17","o":26.67,"h":26.75,"l":26.5,"c":26.67,"v":76200},{"d":"1997-06-18","o":26.5,"h":26.75,"l":26.5,"c":26.67,"v":67800},{"d":"1997-06-19","o":26.67,"h":26.75,"l":26.58,"c":26.75,"v":144750},{"d":"1997-06-20","o":26.83,"h":27.08,"l":26.75,"c":27.08,"v":245700},{"d":"1997-06-23","o":27,"h":27.08,"l":26.83,"c":26.83,"v":83850},{"d":"1997-06-24","o":27.08,"h":27.38,"l":27.08,"c":27.25,"v":130650},{"d":"1997-06-25","o":27.38,"h":27.71,"l":27.33,"c":27.71,"v":202950},{"d":"1997-06-26","o":27.67,"h":27.92,"l":27.58,"c":27.67,"v":180750},{"d":"1997-06-27","o":27.67,"h":28.33,"l":27.67,"c":28.12,"v":159900},{"d":"1997-06-30","o":28.29,"h":28.5,"l":28.17,"c":28.42,"v":248400},{"d":"1997-07-01","o":28.29,"h":28.67,"l":28.21,"c":28.58,"v":322950},{"d":"1997-07-02","o":28.42,"h":28.71,"l":28.42,"c":28.71,"v":215100},{"d":"1997-07-03","o":29,"h":29.17,"l":28.67,"c":28.75,"v":103200},{"d":"1997-07-07","o":28.92,"h":29.08,"l":28.71,"c":28.71,"v":209250},{"d":"1997-07-08","o":28.71,"h":29.12,"l":28.71,"c":29.08,"v":175650},{"d":"1997-07-09","o":29.08,"h":29.17,"l":28.83,"c":28.96,"v":251250},{"d":"1997-07-10","o":29,"h":29,"l":28.75,"c":28.88,"v":467700},{"d":"1997-07-11","o":28.92,"h":29.46,"l":28.88,"c":29.33,"v":116100},{"d":"1997-07-14","o":29.33,"h":29.54,"l":29.17,"c":29.17,"v":70350},{"d":"1997-07-15","o":29.25,"h":29.25,"l":28.88,"c":29.08,"v":124050},{"d":"1997-07-16","o":28.92,"h":29.67,"l":28.92,"c":29.67,"v":43050},{"d":"1997-07-17","o":29.58,"h":30,"l":29.58,"c":29.75,"v":189450},{"d":"1997-07-18","o":29.75,"h":29.75,"l":29.38,"c":29.42,"v":109800},{"d":"1997-07-21","o":29.17,"h":29.42,"l":29.17,"c":29.33,"v":134850},{"d":"1997-07-22","o":29.33,"h":29.83,"l":29.33,"c":29.75,"v":93300},{"d":"1997-07-23","o":29.75,"h":31.12,"l":29.71,"c":30.96,"v":262950},{"d":"1997-07-24","o":30.88,"h":30.92,"l":30.71,"c":30.75,"v":72750},{"d":"1997-07-25","o":30.58,"h":30.71,"l":30.5,"c":30.67,"v":69900},{"d":"1997-07-28","o":30.83,"h":31.17,"l":30.75,"c":31,"v":88350},{"d":"1997-07-29","o":30.92,"h":31.79,"l":30.92,"c":31.5,"v":173250},{"d":"1997-07-30","o":31.54,"h":32.83,"l":31.54,"c":32.42,"v":215100},{"d":"1997-07-31","o":32.33,"h":32.33,"l":31.54,"c":31.83,"v":106500},{"d":"1997-08-01","o":31.83,"h":31.83,"l":30.96,"c":31.33,"v":44400},{"d":"1997-08-04","o":31.29,"h":31.33,"l":31.12,"c":31.12,"v":19950},{"d":"1997-08-05","o":31.12,"h":31.25,"l":30.92,"c":31.08,"v":75300},{"d":"1997-08-06","o":31.04,"h":31.04,"l":30.71,"c":30.92,"v":169800},{"d":"1997-08-07","o":30.96,"h":31.12,"l":30.92,"c":31.04,"v":212100},{"d":"1997-08-08","o":31.04,"h":31.04,"l":30.5,"c":30.5,"v":57300},{"d":"1997-08-11","o":30.46,"h":30.62,"l":30.42,"c":30.54,"v":51450},{"d":"1997-08-12","o":30.42,"h":30.54,"l":30.25,"c":30.25,"v":37800},{"d":"1997-08-13","o":30.33,"h":30.42,"l":29.21,"c":29.5,"v":302550},{"d":"1997-08-14","o":29.33,"h":29.71,"l":29.33,"c":29.38,"v":56100},{"d":"1997-08-15","o":29.46,"h":29.5,"l":28.83,"c":28.83,"v":204000},{"d":"1997-08-18","o":28.67,"h":28.67,"l":28.12,"c":28.21,"v":170550},{"d":"1997-08-19","o":28.21,"h":29,"l":28.17,"c":28.71,"v":168150},{"d":"1997-08-20","o":28.83,"h":29.62,"l":28.83,"c":29.25,"v":108450},{"d":"1997-08-21","o":29.25,"h":29.75,"l":28.67,"c":28.71,"v":144000},{"d":"1997-08-22","o":28.33,"h":29.67,"l":28.33,"c":29.17,"v":108450},{"d":"1997-08-25","o":29.08,"h":29.29,"l":28.67,"c":28.67,"v":61200},{"d":"1997-08-26","o":28.67,"h":28.75,"l":28.46,"c":28.62,"v":69900},{"d":"1997-08-27","o":28.67,"h":29.12,"l":28.67,"c":28.92,"v":81750},{"d":"1997-08-28","o":28.92,"h":29.08,"l":28.75,"c":29.04,"v":50100},{"d":"1997-08-29","o":29,"h":29.08,"l":28.83,"c":28.83,"v":29700},{"d":"1997-09-02","o":28.79,"h":29.38,"l":28.79,"c":29.29,"v":108900},{"d":"1997-09-03","o":29.29,"h":30,"l":29.29,"c":29.79,"v":35100},{"d":"1997-09-04","o":29.79,"h":30.25,"l":29.79,"c":30.25,"v":79500},{"d":"1997-09-05","o":30.33,"h":30.62,"l":30.29,"c":30.5,"v":100800},{"d":"1997-09-08","o":30.5,"h":30.71,"l":30.35,"c":30.46,"v":70650},{"d":"1997-09-09","o":30.46,"h":30.54,"l":30.42,"c":30.54,"v":85200},{"d":"1997-09-10","o":30.5,"h":30.62,"l":30.42,"c":30.54,"v":79800},{"d":"1997-09-11","o":30.42,"h":30.42,"l":30.08,"c":30.08,"v":30750},{"d":"1997-09-12","o":30.08,"h":30.08,"l":29.92,"c":30,"v":133350},{"d":"1997-09-15","o":30,"h":30.25,"l":30,"c":30.04,"v":21600},{"d":"1997-09-16","o":30.17,"h":30.96,"l":30.17,"c":30.96,"v":86700},{"d":"1997-09-17","o":31.04,"h":31.04,"l":30.46,"c":30.58,"v":57750},{"d":"1997-09-18","o":30.42,"h":30.75,"l":30.42,"c":30.75,"v":34500},{"d":"1997-09-19","o":31.17,"h":31.17,"l":30.67,"c":30.67,"v":130800},{"d":"1997-09-22","o":30.67,"h":30.75,"l":30.58,"c":30.58,"v":48750},{"d":"1997-09-23","o":30.58,"h":30.58,"l":30.21,"c":30.25,"v":97050},{"d":"1997-09-24","o":30.33,"h":30.33,"l":29.33,"c":29.75,"v":106800},{"d":"1997-09-25","o":29.5,"h":30,"l":29.17,"c":29.17,"v":164400},{"d":"1997-09-26","o":29.33,"h":29.96,"l":29.33,"c":29.75,"v":52800},{"d":"1997-09-29","o":29.83,"h":29.83,"l":29.38,"c":29.58,"v":92100},{"d":"1997-09-30","o":29.58,"h":29.88,"l":29.5,"c":29.67,"v":102600},{"d":"1997-10-01","o":29.62,"h":30.79,"l":29.62,"c":30.79,"v":46800},{"d":"1997-10-02","o":30.75,"h":31.12,"l":30.29,"c":30.58,"v":339450},{"d":"1997-10-03","o":30.67,"h":30.75,"l":30.25,"c":30.38,"v":47700},{"d":"1997-10-06","o":30.46,"h":30.62,"l":30.46,"c":30.62,"v":141000},{"d":"1997-10-07","o":30.62,"h":30.62,"l":30.33,"c":30.42,"v":62400},{"d":"1997-10-08","o":30.33,"h":30.38,"l":29.79,"c":30.29,"v":99600},{"d":"1997-10-09","o":30.12,"h":30.21,"l":29.83,"c":30,"v":23250},{"d":"1997-10-10","o":29.92,"h":30,"l":29.79,"c":30,"v":28500},{"d":"1997-10-13","o":29.83,"h":29.92,"l":29.33,"c":29.5,"v":55500},{"d":"1997-10-14","o":29.92,"h":29.96,"l":29.58,"c":29.71,"v":31500},{"d":"1997-10-15","o":29.67,"h":29.71,"l":29.42,"c":29.46,"v":12900},{"d":"1997-10-16","o":29.33,"h":29.58,"l":28.92,"c":28.96,"v":51750},{"d":"1997-10-17","o":29.12,"h":29.12,"l":27.75,"c":27.88,"v":108450},{"d":"1997-10-20","o":28,"h":28.08,"l":27.88,"c":28.08,"v":117000},{"d":"1997-10-21","o":28.08,"h":28.62,"l":28.08,"c":28.54,"v":180750},{"d":"1997-10-22","o":28.5,"h":28.5,"l":27.75,"c":27.96,"v":143700},{"d":"1997-10-23","o":27.33,"h":27.33,"l":26,"c":26.08,"v":190650},{"d":"1997-10-24","o":26.25,"h":26.75,"l":25.58,"c":25.75,"v":159750},{"d":"1997-10-27","o":25.92,"h":25.92,"l":23.79,"c":23.79,"v":129450},{"d":"1997-10-28","o":23.83,"h":24.25,"l":23.83,"c":24.04,"v":193050},{"d":"1997-10-29","o":24.42,"h":25.17,"l":23.04,"c":23.04,"v":153600},{"d":"1997-10-30","o":23.17,"h":25.62,"l":23.04,"c":25.21,"v":417300},{"d":"1997-10-31","o":25.04,"h":25.42,"l":24.67,"c":25.38,"v":182850},{"d":"1997-11-03","o":25.38,"h":25.71,"l":25.38,"c":25.71,"v":194550},{"d":"1997-11-04","o":25.71,"h":25.71,"l":25.62,"c":25.62,"v":453900},{"d":"1997-11-05","o":25.5,"h":25.5,"l":25.08,"c":25.12,"v":132300},{"d":"1997-11-06","o":25.08,"h":26.17,"l":25.08,"c":25.42,"v":98550},{"d":"1997-11-07","o":25.33,"h":25.33,"l":24.21,"c":24.5,"v":156000},{"d":"1997-11-10","o":24.67,"h":24.88,"l":24.25,"c":24.58,"v":142200},{"d":"1997-11-11","o":24.42,"h":24.79,"l":24.25,"c":24.79,"v":57900},{"d":"1997-11-12","o":24.62,"h":24.67,"l":23.96,"c":24,"v":69150},{"d":"1997-11-13","o":23.83,"h":24.33,"l":23.67,"c":24.12,"v":77850},{"d":"1997-11-14","o":24,"h":24,"l":23.42,"c":24,"v":64950},{"d":"1997-11-17","o":23.92,"h":24.71,"l":23.92,"c":24.71,"v":32250},{"d":"1997-11-18","o":24.83,"h":25,"l":24.54,"c":24.58,"v":162900},{"d":"1997-11-19","o":24.5,"h":24.67,"l":24.21,"c":24.62,"v":49050},{"d":"1997-11-20","o":24.5,"h":25.08,"l":24.42,"c":24.79,"v":64950},{"d":"1997-11-21","o":24.79,"h":25.04,"l":24.5,"c":24.92,"v":130800},{"d":"1997-11-24","o":25.08,"h":25.08,"l":24.42,"c":24.54,"v":108450},{"d":"1997-11-25","o":24.54,"h":24.54,"l":24.08,"c":24.21,"v":61500},{"d":"1997-11-26","o":24.21,"h":24.33,"l":23.92,"c":24.33,"v":70800},{"d":"1997-11-28","o":24.33,"h":24.42,"l":24.21,"c":24.21,"v":27000},{"d":"1997-12-01","o":24.46,"h":24.67,"l":24.25,"c":24.54,"v":96000},{"d":"1997-12-02","o":24.71,"h":24.71,"l":24.42,"c":24.62,"v":75300},{"d":"1997-12-03","o":24.67,"h":25.33,"l":24.62,"c":25.33,"v":138450},{"d":"1997-12-04","o":25.25,"h":25.33,"l":25.17,"c":25.17,"v":235950},{"d":"1997-12-05","o":25.08,"h":25.25,"l":24.83,"c":25.25,"v":82200},{"d":"1997-12-08","o":25.25,"h":25.25,"l":25.04,"c":25.08,"v":76800},{"d":"1997-12-09","o":25.12,"h":25.92,"l":25.08,"c":25.54,"v":140400},{"d":"1997-12-10","o":25.54,"h":25.54,"l":25.25,"c":25.33,"v":121200},{"d":"1997-12-11","o":25.33,"h":25.5,"l":25,"c":25.38,"v":121350},{"d":"1997-12-12","o":25.42,"h":25.88,"l":25.42,"c":25.75,"v":120900},{"d":"1997-12-15","o":25.83,"h":25.83,"l":25.46,"c":25.75,"v":65700},{"d":"1997-12-16","o":25.75,"h":26.54,"l":25.75,"c":26.21,"v":110550},{"d":"1997-12-17","o":26.17,"h":26.38,"l":26.17,"c":26.38,"v":70800},{"d":"1997-12-18","o":26.29,"h":26.42,"l":25.96,"c":26.38,"v":175350},{"d":"1997-12-19","o":26,"h":26.04,"l":25.5,"c":25.92,"v":85950},{"d":"1997-12-22","o":25.92,"h":26.04,"l":25.71,"c":26,"v":64050},{"d":"1997-12-23","o":26.04,"h":26.04,"l":25.58,"c":25.62,"v":50250},{"d":"1997-12-24","o":25.54,"h":25.71,"l":25.42,"c":25.71,"v":64500},{"d":"1997-12-26","o":25.58,"h":26,"l":25.58,"c":25.88,"v":74550},{"d":"1997-12-29","o":25.96,"h":26.33,"l":25.96,"c":26.25,"v":50850},{"d":"1997-12-30","o":26.33,"h":26.92,"l":26.29,"c":26.88,"v":156450},{"d":"1997-12-31","o":26.83,"h":27.25,"l":26.71,"c":26.88,"v":84600},{"d":"1998-01-02","o":26.88,"h":26.88,"l":26.54,"c":26.71,"v":105300},{"d":"1998-01-05","o":26.67,"h":26.71,"l":26.33,"c":26.62,"v":69000},{"d":"1998-01-06","o":26.54,"h":26.62,"l":26.38,"c":26.62,"v":22200},{"d":"1998-01-07","o":26.67,"h":26.67,"l":26.33,"c":26.42,"v":62400},{"d":"1998-01-08","o":26.42,"h":26.46,"l":26.29,"c":26.33,"v":154050},{"d":"1998-01-09","o":26.29,"h":26.29,"l":26.04,"c":26.12,"v":96000},{"d":"1998-01-12","o":25.96,"h":26.17,"l":25.79,"c":25.96,"v":202950},{"d":"1998-01-13","o":25.71,"h":26.25,"l":25.71,"c":26.25,"v":55650},{"d":"1998-01-14","o":26.17,"h":26.42,"l":26.17,"c":26.33,"v":175200},{"d":"1998-01-15","o":26.25,"h":26.33,"l":26.08,"c":26.21,"v":81600},{"d":"1998-01-16","o":26.17,"h":26.67,"l":26.08,"c":26.58,"v":53550},{"d":"1998-01-20","o":26.54,"h":27,"l":26.5,"c":26.88,"v":71400},{"d":"1998-01-21","o":26.75,"h":26.75,"l":26.25,"c":26.58,"v":146400},{"d":"1998-01-22","o":26.42,"h":26.54,"l":26,"c":26.42,"v":29250},{"d":"1998-01-23","o":26.25,"h":26.42,"l":25.88,"c":25.96,"v":52500},{"d":"1998-01-26","o":25.88,"h":26.29,"l":25.75,"c":26,"v":86850},{"d":"1998-01-27","o":26,"h":26.29,"l":25.92,"c":26.25,"v":57450},{"d":"1998-01-28","o":26.25,"h":26.5,"l":26.08,"c":26.46,"v":57000},{"d":"1998-01-29","o":26.46,"h":26.67,"l":26.21,"c":26.5,"v":105900},{"d":"1998-01-30","o":26.5,"h":26.54,"l":25.08,"c":25.12,"v":176850},{"d":"1998-02-02","o":25.29,"h":26.54,"l":25.29,"c":26.54,"v":238800},{"d":"1998-02-03","o":26.38,"h":26.42,"l":26.08,"c":26.29,"v":94650},{"d":"1998-02-04","o":26.46,"h":26.67,"l":26.17,"c":26.5,"v":135600},{"d":"1998-02-05","o":26.58,"h":26.75,"l":26.12,"c":26.38,"v":316650},{"d":"1998-02-06","o":26.29,"h":26.38,"l":26.17,"c":26.38,"v":61500},{"d":"1998-02-09","o":26.38,"h":26.38,"l":26,"c":26.04,"v":75600},{"d":"1998-02-10","o":26.04,"h":26.25,"l":26,"c":26.12,"v":123300},{"d":"1998-02-11","o":26.29,"h":26.83,"l":26.17,"c":26.42,"v":166800},{"d":"1998-02-12","o":26.33,"h":26.58,"l":26.04,"c":26.5,"v":45750},{"d":"1998-02-13","o":26.33,"h":26.58,"l":26.12,"c":26.17,"v":28950},{"d":"1998-02-17","o":26.08,"h":26.25,"l":26,"c":26.04,"v":103800},{"d":"1998-02-18","o":26.21,"h":26.5,"l":26.21,"c":26.38,"v":71700},{"d":"1998-02-19","o":26.5,"h":26.5,"l":25.79,"c":25.92,"v":31050},{"d":"1998-02-20","o":26,"h":26,"l":25.67,"c":25.83,"v":84900},{"d":"1998-02-23","o":25.83,"h":25.92,"l":25.67,"c":25.79,"v":24750},{"d":"1998-02-24","o":25.67,"h":25.88,"l":25.46,"c":25.71,"v":40200},{"d":"1998-02-25","o":25.88,"h":26.29,"l":25.88,"c":26.04,"v":42450},{"d":"1998-02-26","o":26.04,"h":26.96,"l":26.04,"c":26.83,"v":179100},{"d":"1998-02-27","o":26.83,"h":27,"l":26.83,"c":26.96,"v":135600},{"d":"1998-03-02","o":26.96,"h":27.17,"l":26.83,"c":27.08,"v":195300},{"d":"1998-03-03","o":26.92,"h":27,"l":26.62,"c":26.83,"v":171000},{"d":"1998-03-04","o":26.75,"h":27.12,"l":26.58,"c":27,"v":96600},{"d":"1998-03-05","o":26.88,"h":27.25,"l":26.79,"c":27.08,"v":302100},{"d":"1998-03-06","o":27.08,"h":27.79,"l":27.08,"c":27.58,"v":163500},{"d":"1998-03-09","o":27.54,"h":27.67,"l":27.5,"c":27.54,"v":72750},{"d":"1998-03-10","o":27.5,"h":28,"l":27.29,"c":27.79,"v":220650},{"d":"1998-03-11","o":27.67,"h":28.04,"l":27.67,"c":27.88,"v":151350},{"d":"1998-03-12","o":27.88,"h":28.42,"l":27.58,"c":27.83,"v":90450},{"d":"1998-03-13","o":27.75,"h":28.17,"l":27.75,"c":27.96,"v":72000},{"d":"1998-03-16","o":27.88,"h":28.17,"l":27.62,"c":28.08,"v":99900},{"d":"1998-03-17","o":28.08,"h":28.17,"l":27.92,"c":28.04,"v":189450},{"d":"1998-03-18","o":28.04,"h":28.58,"l":27.96,"c":28.21,"v":121350},{"d":"1998-03-19","o":28.21,"h":28.54,"l":28.12,"c":28.54,"v":142650},{"d":"1998-03-20","o":28.67,"h":28.79,"l":28.38,"c":28.5,"v":252150},{"d":"1998-03-23","o":28.33,"h":28.54,"l":28,"c":28.5,"v":225300},{"d":"1998-03-24","o":28.5,"h":29,"l":28.5,"c":28.79,"v":240300},{"d":"1998-03-25","o":28.96,"h":29.17,"l":28.83,"c":28.83,"v":153000},{"d":"1998-03-26","o":29,"h":29.04,"l":28.83,"c":28.96,"v":243150},{"d":"1998-03-27","o":29.04,"h":29.17,"l":29,"c":29,"v":93750},{"d":"1998-03-30","o":28.92,"h":29,"l":28.92,"c":28.92,"v":219000},{"d":"1998-03-31","o":29,"h":29.46,"l":28.92,"c":28.92,"v":124950},{"d":"1998-04-01","o":29,"h":29.04,"l":28.62,"c":29,"v":111900},{"d":"1998-04-02","o":28.88,"h":29.4,"l":28.88,"c":29.25,"v":55350},{"d":"1998-04-03","o":29.21,"h":29.33,"l":29.08,"c":29.25,"v":78900},{"d":"1998-04-06","o":29.67,"h":30.17,"l":29.58,"c":29.83,"v":251250},{"d":"1998-04-07","o":29.92,"h":30.04,"l":29.67,"c":29.92,"v":210450},{"d":"1998-04-08","o":30,"h":30,"l":29.5,"c":29.5,"v":308850},{"d":"1998-04-09","o":29.5,"h":30,"l":29.42,"c":29.83,"v":102000},{"d":"1998-04-13","o":29.83,"h":29.83,"l":29.29,"c":29.38,"v":57450},{"d":"1998-04-14","o":29.38,"h":29.58,"l":29.33,"c":29.42,"v":132450},{"d":"1998-04-15","o":29.42,"h":29.83,"l":29.25,"c":29.83,"v":79800},{"d":"1998-04-16","o":30,"h":30,"l":29.42,"c":29.5,"v":134850},{"d":"1998-04-17","o":29.5,"h":30,"l":29.33,"c":29.96,"v":63150},{"d":"1998-04-20","o":29.96,"h":30,"l":29.54,"c":29.67,"v":112650},{"d":"1998-04-21","o":29.67,"h":29.75,"l":29.42,"c":29.58,"v":59550},{"d":"1998-04-22","o":29.71,"h":29.92,"l":29.67,"c":29.71,"v":161400},{"d":"1998-04-23","o":29.83,"h":29.83,"l":29.17,"c":29.38,"v":149700},{"d":"1998-04-24","o":29.33,"h":29.33,"l":28.92,"c":29.12,"v":143250},{"d":"1998-04-27","o":28.75,"h":28.92,"l":28.58,"c":28.58,"v":174600},{"d":"1998-04-28","o":28.75,"h":29,"l":28.75,"c":28.79,"v":90600},{"d":"1998-04-29","o":28.96,"h":29.33,"l":28.92,"c":29.04,"v":100950},{"d":"1998-04-30","o":29.12,"h":29.42,"l":28.92,"c":29.04,"v":65850},{"d":"1998-05-01","o":29.21,"h":29.38,"l":29.12,"c":29.29,"v":38400},{"d":"1998-05-04","o":29.29,"h":29.42,"l":29.08,"c":29.08,"v":112650},{"d":"1998-05-05","o":29.08,"h":29.08,"l":28.88,"c":28.92,"v":76950},{"d":"1998-05-06","o":28.92,"h":29.17,"l":28.67,"c":28.88,"v":56250},{"d":"1998-05-07","o":29.04,"h":29.04,"l":28.67,"c":28.67,"v":32700},{"d":"1998-05-08","o":28.83,"h":30.17,"l":28.75,"c":29.5,"v":340500},{"d":"1998-05-11","o":29.29,"h":29.38,"l":28.83,"c":28.83,"v":52500},{"d":"1998-05-12","o":28.67,"h":29.33,"l":28.67,"c":29.04,"v":156150},{"d":"1998-05-13","o":29.04,"h":29.21,"l":28.62,"c":28.62,"v":201750},{"d":"1998-05-14","o":28.67,"h":29.33,"l":28.67,"c":28.96,"v":131550},{"d":"1998-05-15","o":28.96,"h":29.17,"l":28.75,"c":28.75,"v":153600},{"d":"1998-05-18","o":28.71,"h":29.33,"l":28.54,"c":29.21,"v":108000},{"d":"1998-05-19","o":29.17,"h":29.67,"l":29.17,"c":29.58,"v":174750},{"d":"1998-05-20","o":29.62,"h":30.29,"l":29.25,"c":29.54,"v":350850},{"d":"1998-05-21","o":29.58,"h":29.96,"l":29.58,"c":29.67,"v":175050},{"d":"1998-05-22","o":29.54,"h":29.96,"l":29.33,"c":29.67,"v":118650},{"d":"1998-05-26","o":29.58,"h":30.46,"l":29.58,"c":30,"v":171300},{"d":"1998-05-27","o":29.75,"h":29.83,"l":29.25,"c":29.58,"v":319050},{"d":"1998-05-28","o":29.5,"h":30.33,"l":29.25,"c":30.04,"v":191400},{"d":"1998-05-29","o":30.04,"h":30.25,"l":30.04,"c":30.12,"v":49800},{"d":"1998-06-01","o":30,"h":30.25,"l":30,"c":30.21,"v":39000},{"d":"1998-06-02","o":30.21,"h":30.5,"l":29.92,"c":30.04,"v":88200},{"d":"1998-06-03","o":29.92,"h":30.42,"l":29.83,"c":29.83,"v":84750},{"d":"1998-06-04","o":29.83,"h":30.17,"l":29.67,"c":29.96,"v":98100},{"d":"1998-06-05","o":29.96,"h":30.08,"l":29.71,"c":29.83,"v":150150},{"d":"1998-06-08","o":30,"h":30.17,"l":29.92,"c":29.96,"v":37950},{"d":"1998-06-09","o":30,"h":30.38,"l":29.67,"c":30.17,"v":87900},{"d":"1998-06-10","o":30,"h":30.17,"l":29.75,"c":29.88,"v":51600},{"d":"1998-06-11","o":29.5,"h":29.79,"l":29.33,"c":29.5,"v":130350},{"d":"1998-06-12","o":29.67,"h":29.88,"l":29.21,"c":29.71,"v":84600},{"d":"1998-06-15","o":29.54,"h":29.54,"l":28.83,"c":28.92,"v":63150},{"d":"1998-06-16","o":28.83,"h":29.12,"l":28.71,"c":28.92,"v":67500},{"d":"1998-06-17","o":28.92,"h":29.62,"l":28.92,"c":29.38,"v":33600},{"d":"1998-06-18","o":28.75,"h":29.08,"l":28.33,"c":29.04,"v":92700},{"d":"1998-06-19","o":28.92,"h":28.92,"l":28.33,"c":28.46,"v":262650},{"d":"1998-06-22","o":28.58,"h":29,"l":28.58,"c":28.92,"v":191700},{"d":"1998-06-23","o":28.67,"h":28.67,"l":28.42,"c":28.42,"v":306150},{"d":"1998-06-24","o":28.25,"h":28.58,"l":28.25,"c":28.5,"v":245100},{"d":"1998-06-25","o":28.5,"h":28.92,"l":28.5,"c":28.75,"v":24300},{"d":"1998-06-26","o":28.75,"h":28.79,"l":28.5,"c":28.79,"v":72150},{"d":"1998-06-29","o":28.79,"h":29.12,"l":28.79,"c":28.96,"v":36300},{"d":"1998-06-30","o":28.96,"h":29.5,"l":28.79,"c":28.88,"v":203250},{"d":"1998-07-01","o":28.92,"h":29.25,"l":28.83,"c":29.04,"v":43200},{"d":"1998-07-02","o":28.88,"h":29.33,"l":28.67,"c":29.08,"v":108000},{"d":"1998-07-06","o":29.08,"h":29.75,"l":29,"c":29.58,"v":34350},{"d":"1998-07-07","o":29.46,"h":29.75,"l":29.46,"c":29.5,"v":37350},{"d":"1998-07-08","o":29.42,"h":29.62,"l":29.33,"c":29.58,"v":76950},{"d":"1998-07-09","o":29.58,"h":29.92,"l":29.58,"c":29.71,"v":113400},{"d":"1998-07-10","o":29.62,"h":29.67,"l":29.42,"c":29.62,"v":70050},{"d":"1998-07-13","o":29.33,"h":29.46,"l":29,"c":29.17,"v":51750},{"d":"1998-07-14","o":29.08,"h":29.25,"l":29,"c":29.25,"v":24300},{"d":"1998-07-15","o":29.33,"h":29.33,"l":28.67,"c":28.75,"v":36000},{"d":"1998-07-16","o":28.67,"h":29.04,"l":28.38,"c":28.88,"v":97500},{"d":"1998-07-17","o":29,"h":29.04,"l":28.75,"c":29.04,"v":62550},{"d":"1998-07-20","o":29.21,"h":29.21,"l":28.46,"c":28.75,"v":34050},{"d":"1998-07-21","o":28.67,"h":28.67,"l":28,"c":28.04,"v":64350},{"d":"1998-07-22","o":28.04,"h":28.04,"l":27.33,"c":27.58,"v":79500},{"d":"1998-07-23","o":27.5,"h":27.71,"l":27.17,"c":27.42,"v":97650},{"d":"1998-07-24","o":27.46,"h":27.46,"l":26.83,"c":27.12,"v":18900},{"d":"1998-07-27","o":27.29,"h":27.29,"l":26.29,"c":26.42,"v":43350},{"d":"1998-07-28","o":26.58,"h":26.88,"l":26,"c":26,"v":159900},{"d":"1998-07-29","o":26.04,"h":26.92,"l":26.04,"c":26.58,"v":282600},{"d":"1998-07-30","o":26.58,"h":27.17,"l":26.58,"c":26.62,"v":216750},{"d":"1998-07-31","o":26.62,"h":26.67,"l":26.5,"c":26.54,"v":105150},{"d":"1998-08-03","o":26.42,"h":26.5,"l":25.33,"c":26.04,"v":252450},{"d":"1998-08-04","o":26.21,"h":26.25,"l":25.33,"c":25.38,"v":175950},{"d":"1998-08-05","o":25.38,"h":25.67,"l":24.5,"c":24.75,"v":193950},{"d":"1998-08-06","o":24.79,"h":25.29,"l":24.79,"c":25.17,"v":61350},{"d":"1998-08-07","o":25.21,"h":25.46,"l":24.92,"c":25.33,"v":171150},{"d":"1998-08-10","o":25.38,"h":25.38,"l":24.92,"c":25,"v":205500},{"d":"1998-08-11","o":24.92,"h":24.92,"l":24.5,"c":24.58,"v":92700},{"d":"1998-08-12","o":24.58,"h":25.08,"l":24.42,"c":24.96,"v":206550},{"d":"1998-08-13","o":24.96,"h":24.96,"l":24.5,"c":24.62,"v":179100},{"d":"1998-08-14","o":24.67,"h":25,"l":24.62,"c":24.75,"v":128400},{"d":"1998-08-17","o":24.67,"h":24.79,"l":24.54,"c":24.58,"v":36750},{"d":"1998-08-18","o":24.58,"h":24.83,"l":24.5,"c":24.79,"v":665100},{"d":"1998-08-19","o":24.79,"h":24.83,"l":24.46,"c":24.62,"v":166650},{"d":"1998-08-20","o":24.67,"h":25,"l":24.38,"c":24.42,"v":210450},{"d":"1998-08-21","o":24.33,"h":24.42,"l":23.83,"c":24.17,"v":126600},{"d":"1998-08-24","o":24.12,"h":24.75,"l":24.12,"c":24.12,"v":171900},{"d":"1998-08-25","o":24.12,"h":24.46,"l":23.96,"c":24.04,"v":156900},{"d":"1998-08-26","o":23.88,"h":24.25,"l":23.5,"c":23.67,"v":165900},{"d":"1998-08-27","o":23.33,"h":23.42,"l":22.67,"c":22.71,"v":126300},{"d":"1998-08-28","o":22.42,"h":23,"l":22.42,"c":22.67,"v":220050},{"d":"1998-08-31","o":22.75,"h":23.21,"l":22.17,"c":22.17,"v":167100},{"d":"1998-09-01","o":22.21,"h":22.62,"l":22.08,"c":22.62,"v":131400},{"d":"1998-09-02","o":22.67,"h":22.96,"l":22.58,"c":22.92,"v":37050},{"d":"1998-09-03","o":22.92,"h":22.92,"l":21.92,"c":21.96,"v":59550},{"d":"1998-09-04","o":21.83,"h":22.42,"l":21.83,"c":22.33,"v":47550},{"d":"1998-09-08","o":22.42,"h":23.04,"l":22.33,"c":22.79,"v":115200},{"d":"1998-09-09","o":22.67,"h":22.96,"l":22.21,"c":22.46,"v":147450},{"d":"1998-09-10","o":22.38,"h":22.38,"l":21.67,"c":21.71,"v":59700},{"d":"1998-09-11","o":21.75,"h":22.17,"l":21.75,"c":22.04,"v":39000},{"d":"1998-09-14","o":22.33,"h":22.58,"l":22.33,"c":22.5,"v":58350},{"d":"1998-09-15","o":22.67,"h":23.71,"l":22.67,"c":22.96,"v":78600},{"d":"1998-09-16","o":22.83,"h":23.5,"l":22.79,"c":23.42,"v":28500},{"d":"1998-09-17","o":23.33,"h":23.33,"l":22.71,"c":22.96,"v":32100},{"d":"1998-09-18","o":22.88,"h":23,"l":22.46,"c":22.75,"v":158250},{"d":"1998-09-21","o":22.83,"h":23.08,"l":22.42,"c":23.08,"v":28800},{"d":"1998-09-22","o":23,"h":23.42,"l":23,"c":23.17,"v":37950},{"d":"1998-09-23","o":23.08,"h":23.67,"l":23.08,"c":23.5,"v":37350},{"d":"1998-09-24","o":23.33,"h":23.42,"l":23.17,"c":23.25,"v":13050},{"d":"1998-09-25","o":23.17,"h":23.17,"l":22.54,"c":22.96,"v":32550},{"d":"1998-09-28","o":23.08,"h":23.12,"l":22.54,"c":22.62,"v":68850},{"d":"1998-09-29","o":22.54,"h":22.58,"l":22,"c":22.12,"v":174900},{"d":"1998-09-30","o":22.25,"h":22.67,"l":21.58,"c":21.58,"v":162450},{"d":"1998-10-01","o":21.75,"h":22,"l":21.75,"c":21.92,"v":31050},{"d":"1998-10-02","o":21.75,"h":22.25,"l":21.67,"c":22,"v":71550},{"d":"1998-10-05","o":22.04,"h":22.04,"l":21.33,"c":21.33,"v":73650},{"d":"1998-10-06","o":21.5,"h":21.54,"l":21.25,"c":21.54,"v":61800},{"d":"1998-10-07","o":21.38,"h":21.75,"l":21.33,"c":21.75,"v":79500},{"d":"1998-10-08","o":21.58,"h":21.58,"l":20.33,"c":21,"v":123300},{"d":"1998-10-09","o":20.96,"h":21.42,"l":20.83,"c":21.42,"v":42600},{"d":"1998-10-12","o":21.42,"h":21.75,"l":21.38,"c":21.38,"v":74250},{"d":"1998-10-13","o":21.33,"h":21.33,"l":21,"c":21.04,"v":69600},{"d":"1998-10-14","o":21.08,"h":21.88,"l":21.08,"c":21.83,"v":46050},{"d":"1998-10-15","o":21.96,"h":22.33,"l":21.92,"c":22.08,"v":51750},{"d":"1998-10-16","o":22.08,"h":22.58,"l":22.08,"c":22.25,"v":17850},{"d":"1998-10-19","o":22.25,"h":22.75,"l":22.04,"c":22.58,"v":77400},{"d":"1998-10-20","o":22.75,"h":23.17,"l":22.67,"c":23.04,"v":27450},{"d":"1998-10-21","o":23.08,"h":23.21,"l":22.67,"c":23.12,"v":37950},{"d":"1998-10-22","o":23,"h":23,"l":22.75,"c":22.83,"v":51600},{"d":"1998-10-23","o":22.79,"h":23.04,"l":22.79,"c":22.92,"v":19350},{"d":"1998-10-26","o":22.75,"h":23.29,"l":22.75,"c":23.29,"v":34950},{"d":"1998-10-27","o":23.46,"h":23.62,"l":23.21,"c":23.25,"v":145200},{"d":"1998-10-28","o":23.17,"h":23.75,"l":23.17,"c":23.25,"v":46200},{"d":"1998-10-29","o":23.25,"h":23.75,"l":22.83,"c":22.83,"v":69750},{"d":"1998-10-30","o":22.92,"h":23.38,"l":22.92,"c":23.38,"v":61800},{"d":"1998-11-02","o":23.5,"h":24.04,"l":23.5,"c":24,"v":66000},{"d":"1998-11-03","o":24,"h":24.38,"l":24,"c":24.25,"v":30150},{"d":"1998-11-04","o":24.25,"h":24.58,"l":24.21,"c":24.42,"v":32850},{"d":"1998-11-05","o":24.5,"h":25.54,"l":24.5,"c":25.38,"v":65100},{"d":"1998-11-06","o":25.38,"h":25.54,"l":25.08,"c":25.17,"v":12150},{"d":"1998-11-09","o":25.08,"h":25.29,"l":25.08,"c":25.29,"v":47550},{"d":"1998-11-10","o":25.33,"h":25.54,"l":24.83,"c":24.83,"v":45150},{"d":"1998-11-11","o":24.83,"h":25.71,"l":24.75,"c":25.58,"v":69150},{"d":"1998-11-12","o":25.54,"h":26.42,"l":25.54,"c":26.12,"v":70350},{"d":"1998-11-13","o":26.17,"h":26.29,"l":26,"c":26.04,"v":45450},{"d":"1998-11-16","o":26,"h":26.17,"l":25.83,"c":25.83,"v":55050},{"d":"1998-11-17","o":25.92,"h":26.42,"l":25.92,"c":26.29,"v":51900},{"d":"1998-11-18","o":26.25,"h":26.46,"l":26.25,"c":26.46,"v":22950},{"d":"1998-11-19","o":26.29,"h":26.46,"l":26.29,"c":26.46,"v":31350},{"d":"1998-11-20","o":26.46,"h":26.46,"l":25.96,"c":25.96,"v":60000},{"d":"1998-11-23","o":25.79,"h":26.25,"l":25.79,"c":26.21,"v":46950},{"d":"1998-11-24","o":26.29,"h":26.67,"l":26,"c":26.17,"v":45300},{"d":"1998-11-25","o":26.08,"h":26.62,"l":26.04,"c":26.62,"v":40950},{"d":"1998-11-27","o":26.67,"h":26.75,"l":26.67,"c":26.71,"v":14400},{"d":"1998-11-30","o":26.54,"h":26.54,"l":26.21,"c":26.21,"v":50700},{"d":"1998-12-01","o":26.21,"h":26.38,"l":25.92,"c":26.17,"v":44850},{"d":"1998-12-02","o":26.17,"h":26.17,"l":25.79,"c":26,"v":139350},{"d":"1998-12-03","o":25.92,"h":25.96,"l":25.54,"c":25.62,"v":43500},{"d":"1998-12-04","o":25.62,"h":25.79,"l":25.38,"c":25.42,"v":81000},{"d":"1998-12-07","o":25.67,"h":25.88,"l":25.67,"c":25.71,"v":74400},{"d":"1998-12-08","o":25.88,"h":25.88,"l":25.33,"c":25.38,"v":77700},{"d":"1998-12-09","o":25.33,"h":25.5,"l":25.17,"c":25.29,"v":50550},{"d":"1998-12-10","o":25.33,"h":25.58,"l":25.33,"c":25.42,"v":58650},{"d":"1998-12-11","o":25.42,"h":25.42,"l":25.25,"c":25.38,"v":74550},{"d":"1998-12-14","o":25.33,"h":25.42,"l":24.75,"c":24.75,"v":33000},{"d":"1998-12-15","o":24.92,"h":25.25,"l":24.58,"c":24.92,"v":134250},{"d":"1998-12-16","o":24.88,"h":25.12,"l":24.88,"c":24.92,"v":48450},{"d":"1998-12-17","o":24.96,"h":25.08,"l":24.54,"c":24.88,"v":71550},{"d":"1998-12-18","o":24.71,"h":24.71,"l":24.21,"c":24.21,"v":81150},{"d":"1998-12-21","o":24.25,"h":24.83,"l":24.25,"c":24.79,"v":38100},{"d":"1998-12-22","o":24.92,"h":26.25,"l":24.92,"c":25.54,"v":166200},{"d":"1998-12-23","o":25.58,"h":26.5,"l":25.54,"c":26,"v":132900},{"d":"1998-12-24","o":25.83,"h":26.42,"l":25.83,"c":26.25,"v":34800},{"d":"1998-12-28","o":26.25,"h":27.29,"l":26.25,"c":26.88,"v":66150},{"d":"1998-12-29","o":26.92,"h":27.17,"l":26.71,"c":27.12,"v":83850},{"d":"1998-12-30","o":26.96,"h":27.75,"l":26.83,"c":27.46,"v":101400},{"d":"1998-12-31","o":27.54,"h":29.25,"l":27.54,"c":29.25,"v":124800},{"d":"1999-01-04","o":29.08,"h":29.08,"l":28.33,"c":28.46,"v":155250},{"d":"1999-01-05","o":28.29,"h":28.29,"l":27.96,"c":28,"v":54600},{"d":"1999-01-06","o":28,"h":28.17,"l":27.5,"c":28.17,"v":40200},{"d":"1999-01-07","o":28.12,"h":28.12,"l":27.42,"c":27.58,"v":40350},{"d":"1999-01-08","o":27.5,"h":27.75,"l":27.33,"c":27.71,"v":44400},{"d":"1999-01-11","o":27.58,"h":27.58,"l":27.17,"c":27.21,"v":35400},{"d":"1999-01-12","o":27.08,"h":27.08,"l":26.92,"c":27.04,"v":36300},{"d":"1999-01-13","o":26.25,"h":26.42,"l":25.71,"c":25.75,"v":145050},{"d":"1999-01-14","o":25.75,"h":25.83,"l":24.92,"c":24.92,"v":66750},{"d":"1999-01-15","o":25.08,"h":25.67,"l":25,"c":25.62,"v":45300},{"d":"1999-01-19","o":25.46,"h":25.46,"l":24.83,"c":25.38,"v":33450},{"d":"1999-01-20","o":25.33,"h":25.33,"l":24.83,"c":25,"v":24900},{"d":"1999-01-21","o":24.83,"h":24.83,"l":24.29,"c":24.33,"v":36300},{"d":"1999-01-22","o":24.5,"h":24.5,"l":24.33,"c":24.33,"v":95100},{"d":"1999-01-25","o":24.33,"h":24.67,"l":24.33,"c":24.5,"v":115500},{"d":"1999-01-26","o":24.33,"h":24.33,"l":23.62,"c":24.33,"v":53400},{"d":"1999-01-27","o":24.33,"h":24.58,"l":24.17,"c":24.54,"v":34500},{"d":"1999-01-28","o":24.42,"h":24.42,"l":23.33,"c":23.54,"v":88650},{"d":"1999-01-29","o":23.67,"h":24.21,"l":23.5,"c":24.17,"v":49800},{"d":"1999-02-01","o":24,"h":24.17,"l":23.88,"c":24,"v":29250},{"d":"1999-02-02","o":23.92,"h":24,"l":23.54,"c":23.92,"v":45300},{"d":"1999-02-03","o":23.88,"h":24.33,"l":23.83,"c":23.88,"v":26250},{"d":"1999-02-04","o":24,"h":24,"l":23.33,"c":23.71,"v":52500},{"d":"1999-02-05","o":23.88,"h":23.88,"l":23.21,"c":23.33,"v":63900},{"d":"1999-02-08","o":23.5,"h":23.75,"l":23.5,"c":23.58,"v":42600},{"d":"1999-02-09","o":23.75,"h":23.92,"l":23.5,"c":23.54,"v":33750},{"d":"1999-02-10","o":23.5,"h":23.58,"l":22.71,"c":22.71,"v":106650},{"d":"1999-02-11","o":22.92,"h":23.83,"l":22.92,"c":23.58,"v":103950},{"d":"1999-02-12","o":23.58,"h":23.58,"l":23.08,"c":23.38,"v":89400},{"d":"1999-02-16","o":23.21,"h":23.67,"l":23.04,"c":23.67,"v":119850},{"d":"1999-02-17","o":23.58,"h":24.02,"l":23.5,"c":23.75,"v":74550},{"d":"1999-02-18","o":23.58,"h":23.92,"l":23.42,"c":23.58,"v":31350},{"d":"1999-02-19","o":23.67,"h":23.67,"l":23.25,"c":23.46,"v":56850},{"d":"1999-02-22","o":23.46,"h":24,"l":23.46,"c":23.88,"v":42300},{"d":"1999-02-23","o":23.96,"h":24,"l":23.58,"c":23.58,"v":57600},{"d":"1999-02-24","o":24.25,"h":24.42,"l":24.25,"c":24.25,"v":122100},{"d":"1999-02-25","o":24.17,"h":25,"l":23.83,"c":25,"v":142800},{"d":"1999-02-26","o":24.83,"h":24.83,"l":24.46,"c":24.62,"v":61050},{"d":"1999-03-01","o":24.58,"h":24.62,"l":24.17,"c":24.42,"v":49650},{"d":"1999-03-02","o":24.58,"h":25.58,"l":24.42,"c":25.46,"v":94200},{"d":"1999-03-03","o":25.29,"h":25.29,"l":24.17,"c":24.17,"v":144750},{"d":"1999-03-04","o":24.33,"h":24.46,"l":23.67,"c":23.71,"v":108150},{"d":"1999-03-05","o":23.71,"h":24.17,"l":23.71,"c":24,"v":38550},{"d":"1999-03-08","o":24,"h":24.12,"l":23.79,"c":24.08,"v":59100},{"d":"1999-03-09","o":24,"h":24.08,"l":23.5,"c":23.92,"v":638850},{"d":"1999-03-10","o":23.75,"h":25.17,"l":23.62,"c":25.17,"v":127650},{"d":"1999-03-11","o":25.08,"h":25.5,"l":24.96,"c":25.04,"v":107400},{"d":"1999-03-12","o":25.04,"h":25.04,"l":24.67,"c":24.75,"v":27750},{"d":"1999-03-15","o":24.67,"h":24.92,"l":24.62,"c":24.71,"v":66000},{"d":"1999-03-16","o":24.33,"h":24.71,"l":24.33,"c":24.58,"v":27000},{"d":"1999-03-17","o":24.75,"h":24.75,"l":24.42,"c":24.46,"v":39900},{"d":"1999-03-18","o":24.46,"h":24.58,"l":24.17,"c":24.46,"v":112350},{"d":"1999-03-19","o":24,"h":24.83,"l":23.92,"c":24.42,"v":137550},{"d":"1999-03-22","o":24.25,"h":24.5,"l":23.92,"c":24.33,"v":36450},{"d":"1999-03-23","o":24.17,"h":24.25,"l":23.83,"c":23.92,"v":127200},{"d":"1999-03-24","o":23.83,"h":24.42,"l":23.83,"c":24.21,"v":83400},{"d":"1999-03-25","o":24.08,"h":24.75,"l":23.83,"c":23.96,"v":318750},{"d":"1999-03-26","o":24,"h":24,"l":23.79,"c":23.79,"v":24900},{"d":"1999-03-29","o":23.83,"h":24,"l":23.71,"c":23.83,"v":79950},{"d":"1999-03-30","o":23.67,"h":24.33,"l":23.17,"c":23.29,"v":135300},{"d":"1999-03-31","o":23,"h":23.83,"l":22.71,"c":23.46,"v":521100},{"d":"1999-04-01","o":23.58,"h":23.58,"l":22.83,"c":23.29,"v":50550},{"d":"1999-04-05","o":23.17,"h":23.17,"l":22.5,"c":22.96,"v":94200},{"d":"1999-04-06","o":23.08,"h":23.29,"l":22.75,"c":23.17,"v":101400},{"d":"1999-04-07","o":23.08,"h":23.38,"l":22.88,"c":23.04,"v":62250},{"d":"1999-04-08","o":22.92,"h":22.96,"l":22.04,"c":22.08,"v":77250},{"d":"1999-04-09","o":22,"h":22.83,"l":22,"c":22.46,"v":84300},{"d":"1999-04-12","o":22.33,"h":22.42,"l":22.08,"c":22.42,"v":58500},{"d":"1999-04-13","o":22.42,"h":23.17,"l":22.42,"c":22.83,"v":122700},{"d":"1999-04-14","o":22.67,"h":23.12,"l":22.67,"c":22.96,"v":146550},{"d":"1999-04-15","o":23.12,"h":23.5,"l":23.08,"c":23.25,"v":128550},{"d":"1999-04-16","o":23.33,"h":23.67,"l":23.29,"c":23.58,"v":52200},{"d":"1999-04-19","o":23.42,"h":24.83,"l":23.42,"c":23.96,"v":100650},{"d":"1999-04-20","o":24.12,"h":24.29,"l":23.58,"c":23.79,"v":63900},{"d":"1999-04-21","o":23.83,"h":24.92,"l":23.83,"c":24.17,"v":58950},{"d":"1999-04-22","o":24.25,"h":24.54,"l":24.12,"c":24.25,"v":27450},{"d":"1999-04-23","o":24.33,"h":24.58,"l":24.17,"c":24.29,"v":69000},{"d":"1999-04-26","o":24.25,"h":24.25,"l":23.75,"c":24,"v":37350},{"d":"1999-04-27","o":24.25,"h":24.25,"l":23.33,"c":23.83,"v":173550},{"d":"1999-04-28","o":23.79,"h":24.83,"l":23.67,"c":24.67,"v":99150},{"d":"1999-04-29","o":24.67,"h":24.83,"l":24.5,"c":24.79,"v":35400},{"d":"1999-04-30","o":24.67,"h":24.75,"l":24.21,"c":24.21,"v":45450},{"d":"1999-05-03","o":24.25,"h":24.5,"l":24.04,"c":24.04,"v":38700},{"d":"1999-05-04","o":24.17,"h":24.17,"l":23.42,"c":23.54,"v":78000},{"d":"1999-05-05","o":23.54,"h":23.67,"l":23.25,"c":23.67,"v":57000},{"d":"1999-05-06","o":23.58,"h":23.62,"l":23.42,"c":23.5,"v":34950},{"d":"1999-05-07","o":23.46,"h":23.75,"l":23.33,"c":23.54,"v":30750},{"d":"1999-05-10","o":23.67,"h":23.96,"l":23.62,"c":23.75,"v":30000},{"d":"1999-05-11","o":23.83,"h":23.92,"l":23.58,"c":23.67,"v":60450},{"d":"1999-05-12","o":23.67,"h":23.67,"l":23.33,"c":23.54,"v":59850},{"d":"1999-05-13","o":23.71,"h":24.54,"l":23.67,"c":24.12,"v":68400},{"d":"1999-05-14","o":24.17,"h":24.17,"l":23.33,"c":23.33,"v":37500},{"d":"1999-05-17","o":23.5,"h":23.58,"l":23.33,"c":23.42,"v":38700},{"d":"1999-05-18","o":23.54,"h":23.67,"l":23.25,"c":23.29,"v":33750},{"d":"1999-05-19","o":23.25,"h":23.62,"l":23.25,"c":23.62,"v":40500},{"d":"1999-05-20","o":23.5,"h":23.67,"l":23.38,"c":23.5,"v":101700},{"d":"1999-05-21","o":23.33,"h":23.58,"l":23.33,"c":23.38,"v":23550},{"d":"1999-05-24","o":23.42,"h":23.5,"l":23,"c":23,"v":51150},{"d":"1999-05-25","o":22.83,"h":23.83,"l":22.75,"c":22.88,"v":130800},{"d":"1999-05-26","o":22.88,"h":22.96,"l":22.42,"c":22.79,"v":134700},{"d":"1999-05-27","o":22.75,"h":23,"l":22.33,"c":22.38,"v":152400},{"d":"1999-05-28","o":22.38,"h":22.79,"l":22.17,"c":22.5,"v":121350},{"d":"1999-06-01","o":22.42,"h":22.71,"l":22.25,"c":22.33,"v":65400},{"d":"1999-06-02","o":22.25,"h":22.42,"l":22.08,"c":22.33,"v":78150},{"d":"1999-06-03","o":22.17,"h":22.58,"l":22.17,"c":22.54,"v":86400},{"d":"1999-06-04","o":22.5,"h":22.62,"l":22.33,"c":22.54,"v":35250},{"d":"1999-06-07","o":22.67,"h":22.75,"l":22.38,"c":22.5,"v":37500},{"d":"1999-06-08","o":22.42,"h":22.92,"l":22.42,"c":22.58,"v":40050},{"d":"1999-06-09","o":22.54,"h":22.71,"l":22.42,"c":22.5,"v":32550},{"d":"1999-06-10","o":22.42,"h":22.67,"l":22.38,"c":22.46,"v":51000},{"d":"1999-06-11","o":22.38,"h":22.67,"l":22.33,"c":22.33,"v":49950},{"d":"1999-06-14","o":22.33,"h":23,"l":22.33,"c":22.83,"v":57300},{"d":"1999-06-15","o":22.83,"h":23.08,"l":22.67,"c":22.67,"v":72000},{"d":"1999-06-16","o":22.67,"h":23.21,"l":22.67,"c":22.96,"v":59850},{"d":"1999-06-17","o":22.79,"h":23.08,"l":22.71,"c":22.92,"v":49500},{"d":"1999-06-18","o":22.75,"h":22.96,"l":22.67,"c":22.75,"v":96750},{"d":"1999-06-21","o":22.75,"h":22.75,"l":22.58,"c":22.67,"v":9450},{"d":"1999-06-22","o":22.62,"h":22.83,"l":22.58,"c":22.79,"v":35550},{"d":"1999-06-23","o":22.71,"h":22.79,"l":22.67,"c":22.79,"v":42900},{"d":"1999-06-24","o":22.96,"h":22.96,"l":22.83,"c":22.92,"v":69450},{"d":"1999-06-25","o":22.83,"h":23,"l":22.75,"c":22.79,"v":56700},{"d":"1999-06-28","o":22.67,"h":22.83,"l":22.62,"c":22.67,"v":60300},{"d":"1999-06-29","o":22.67,"h":22.96,"l":22.29,"c":22.96,"v":98100},{"d":"1999-06-30","o":22.88,"h":22.88,"l":22.62,"c":22.71,"v":70950},{"d":"1999-07-01","o":22.67,"h":22.96,"l":22.54,"c":22.62,"v":39600},{"d":"1999-07-02","o":22.71,"h":22.83,"l":22.42,"c":22.46,"v":24900},{"d":"1999-07-06","o":22.62,"h":22.62,"l":22.38,"c":22.54,"v":57600},{"d":"1999-07-07","o":22.67,"h":22.92,"l":22.12,"c":22.46,"v":116550},{"d":"1999-07-08","o":22.42,"h":22.92,"l":22.42,"c":22.92,"v":55650},{"d":"1999-07-09","o":22.75,"h":23.08,"l":22.75,"c":23.08,"v":34800},{"d":"1999-07-12","o":23.08,"h":23.54,"l":23.08,"c":23.54,"v":102000},{"d":"1999-07-13","o":23.21,"h":23.5,"l":23.21,"c":23.29,"v":131100},{"d":"1999-07-14","o":23.25,"h":23.42,"l":23.21,"c":23.38,"v":39900},{"d":"1999-07-15","o":23.33,"h":23.58,"l":23.33,"c":23.58,"v":35400},{"d":"1999-07-16","o":23.54,"h":23.54,"l":23.17,"c":23.42,"v":46800},{"d":"1999-07-19","o":23.33,"h":23.62,"l":23.25,"c":23.62,"v":48450},{"d":"1999-07-20","o":23.5,"h":23.54,"l":23.29,"c":23.29,"v":74400},{"d":"1999-07-21","o":23.29,"h":23.46,"l":23.17,"c":23.42,"v":76800},{"d":"1999-07-22","o":23.33,"h":23.33,"l":22.83,"c":23.08,"v":48750},{"d":"1999-07-23","o":22.92,"h":23,"l":22.42,"c":22.62,"v":30300},{"d":"1999-07-26","o":22.67,"h":22.67,"l":22.38,"c":22.42,"v":30000},{"d":"1999-07-27","o":22.58,"h":22.67,"l":22.38,"c":22.58,"v":36750},{"d":"1999-07-28","o":22.62,"h":22.62,"l":21.96,"c":22,"v":86400},{"d":"1999-07-29","o":22.12,"h":22.12,"l":21.75,"c":21.88,"v":107700},{"d":"1999-07-30","o":22,"h":22.25,"l":21.58,"c":21.83,"v":122100},{"d":"1999-08-02","o":21.67,"h":22.42,"l":21.54,"c":22.04,"v":76950},{"d":"1999-08-03","o":22,"h":22,"l":21.42,"c":21.79,"v":88800},{"d":"1999-08-04","o":21.83,"h":22,"l":21.71,"c":21.79,"v":67950},{"d":"1999-08-05","o":21.33,"h":21.38,"l":21.08,"c":21.21,"v":123150},{"d":"1999-08-06","o":21.17,"h":21.17,"l":20.83,"c":21.08,"v":101100},{"d":"1999-08-09","o":20.92,"h":21.75,"l":20.92,"c":21.17,"v":142500},{"d":"1999-08-10","o":21.08,"h":21.08,"l":20.08,"c":20.54,"v":138450},{"d":"1999-08-11","o":20.71,"h":20.71,"l":20.33,"c":20.54,"v":218550},{"d":"1999-08-12","o":20.38,"h":20.38,"l":20.08,"c":20.33,"v":123600},{"d":"1999-08-13","o":20.5,"h":20.5,"l":19.96,"c":20,"v":198450},{"d":"1999-08-16","o":20,"h":20.42,"l":19.96,"c":20.29,"v":108450},{"d":"1999-08-17","o":20.12,"h":20.5,"l":20.04,"c":20.5,"v":167550},{"d":"1999-08-18","o":20.33,"h":20.33,"l":20.04,"c":20.29,"v":142950},{"d":"1999-08-19","o":20.17,"h":20.58,"l":20.04,"c":20.5,"v":33000},{"d":"1999-08-20","o":20.42,"h":20.92,"l":20.33,"c":20.42,"v":160200},{"d":"1999-08-23","o":20.42,"h":20.58,"l":20.25,"c":20.29,"v":45150},{"d":"1999-08-24","o":20.21,"h":20.33,"l":20,"c":20.29,"v":50850},{"d":"1999-08-25","o":20.33,"h":20.38,"l":20.08,"c":20.21,"v":36300},{"d":"1999-08-26","o":20.29,"h":20.29,"l":19.92,"c":20.12,"v":201900},{"d":"1999-08-27","o":20.12,"h":20.17,"l":19.83,"c":19.83,"v":35250},{"d":"1999-08-30","o":19.92,"h":19.92,"l":19.42,"c":19.42,"v":77400},{"d":"1999-08-31","o":19.42,"h":19.79,"l":19.42,"c":19.67,"v":183750},{"d":"1999-09-01","o":19.67,"h":19.67,"l":19.21,"c":19.29,"v":72900},{"d":"1999-09-02","o":19.38,"h":19.38,"l":18.79,"c":18.79,"v":69600},{"d":"1999-09-03","o":18.88,"h":19.25,"l":18.88,"c":19.04,"v":79050},{"d":"1999-09-07","o":19.04,"h":19.04,"l":18.83,"c":18.88,"v":96000},{"d":"1999-09-08","o":18.88,"h":19.04,"l":18.79,"c":18.83,"v":125100},{"d":"1999-09-09","o":18.75,"h":19.12,"l":18.71,"c":19.04,"v":112200},{"d":"1999-09-10","o":19,"h":19.21,"l":18.92,"c":18.96,"v":21450},{"d":"1999-09-13","o":18.96,"h":19.08,"l":18.83,"c":18.92,"v":109500},{"d":"1999-09-14","o":18.92,"h":19.08,"l":18.67,"c":18.67,"v":110550},{"d":"1999-09-15","o":18.75,"h":18.96,"l":18.75,"c":18.79,"v":109800},{"d":"1999-09-16","o":18.67,"h":18.67,"l":18.25,"c":18.25,"v":113700},{"d":"1999-09-17","o":18.29,"h":19,"l":18.25,"c":18.79,"v":182700},{"d":"1999-09-20","o":18.75,"h":19,"l":18.71,"c":18.75,"v":53550},{"d":"1999-09-21","o":18.75,"h":18.75,"l":18.46,"c":18.46,"v":42150},{"d":"1999-09-22","o":18.38,"h":19,"l":18.33,"c":18.5,"v":330600},{"d":"1999-09-23","o":18.58,"h":18.75,"l":18.12,"c":18.12,"v":354600},{"d":"1999-09-24","o":18.17,"h":18.17,"l":17.79,"c":17.79,"v":127350},{"d":"1999-09-27","o":17.79,"h":18.33,"l":17.79,"c":17.92,"v":105000},{"d":"1999-09-28","o":17.83,"h":18.46,"l":17.71,"c":18.33,"v":112800},{"d":"1999-09-29","o":18.25,"h":18.29,"l":18,"c":18,"v":168450},{"d":"1999-09-30","o":18.04,"h":18.79,"l":18.04,"c":18.71,"v":370350},{"d":"1999-10-01","o":18.71,"h":18.71,"l":18.12,"c":18.29,"v":142050},{"d":"1999-10-04","o":18.12,"h":18.67,"l":18.12,"c":18.46,"v":62700},{"d":"1999-10-05","o":18.42,"h":18.62,"l":18.29,"c":18.38,"v":62850},{"d":"1999-10-06","o":18.38,"h":18.62,"l":18.38,"c":18.46,"v":110850},{"d":"1999-10-07","o":18.42,"h":18.67,"l":18.38,"c":18.46,"v":61200},{"d":"1999-10-08","o":18.42,"h":18.5,"l":18.33,"c":18.38,"v":29250},{"d":"1999-10-11","o":18.42,"h":18.46,"l":18.12,"c":18.46,"v":99000},{"d":"1999-10-12","o":18.38,"h":18.38,"l":18.17,"c":18.21,"v":75750},{"d":"1999-10-13","o":18,"h":18,"l":17.62,"c":17.79,"v":47550},{"d":"1999-10-14","o":17.62,"h":17.92,"l":17.54,"c":17.75,"v":78450},{"d":"1999-10-15","o":17.67,"h":17.67,"l":17.21,"c":17.46,"v":53400},{"d":"1999-10-18","o":17.38,"h":17.42,"l":17.12,"c":17.33,"v":88200},{"d":"1999-10-19","o":17.5,"h":17.96,"l":17.17,"c":17.17,"v":76950},{"d":"1999-10-20","o":17.29,"h":17.29,"l":16.92,"c":17.12,"v":174000},{"d":"1999-10-21","o":17.04,"h":17.12,"l":16.88,"c":16.92,"v":69600},{"d":"1999-10-22","o":17.08,"h":18.67,"l":17.08,"c":18.5,"v":232500},{"d":"1999-10-25","o":18.33,"h":19.08,"l":18.33,"c":19.08,"v":150300},{"d":"1999-10-26","o":19.5,"h":19.62,"l":18.75,"c":18.75,"v":169350},{"d":"1999-10-27","o":18,"h":19.08,"l":18,"c":18.88,"v":110700},{"d":"1999-10-28","o":18.83,"h":19.46,"l":18.83,"c":19.42,"v":81450},{"d":"1999-10-29","o":19.58,"h":20.17,"l":19.58,"c":19.75,"v":81900},{"d":"1999-11-01","o":19.42,"h":19.42,"l":18.96,"c":19.21,"v":99900},{"d":"1999-11-02","o":19.33,"h":19.92,"l":19.33,"c":19.58,"v":90900},{"d":"1999-11-03","o":19.5,"h":19.88,"l":19.5,"c":19.54,"v":89400},{"d":"1999-11-04","o":19.54,"h":19.92,"l":19.38,"c":19.5,"v":143100},{"d":"1999-11-05","o":19.54,"h":20.17,"l":19.42,"c":20,"v":217500},{"d":"1999-11-08","o":20,"h":20.12,"l":19.88,"c":19.92,"v":132450},{"d":"1999-11-09","o":19.83,"h":19.83,"l":19.33,"c":19.46,"v":251100},{"d":"1999-11-10","o":19.5,"h":19.5,"l":19.17,"c":19.17,"v":114000},{"d":"1999-11-11","o":19.21,"h":19.21,"l":18.92,"c":18.96,"v":164400},{"d":"1999-11-12","o":19.29,"h":19.29,"l":19,"c":19.17,"v":155250},{"d":"1999-11-15","o":19.25,"h":19.25,"l":18.92,"c":18.96,"v":18750},{"d":"1999-11-16","o":19.04,"h":19.08,"l":18.88,"c":19.08,"v":68550},{"d":"1999-11-17","o":19.04,"h":19.08,"l":18.88,"c":18.92,"v":52800},{"d":"1999-11-18","o":18.88,"h":19.33,"l":18.67,"c":18.71,"v":121050},{"d":"1999-11-19","o":18.67,"h":18.92,"l":18.46,"c":18.75,"v":75300},{"d":"1999-11-22","o":18.67,"h":18.71,"l":18.38,"c":18.42,"v":158100},{"d":"1999-11-23","o":18.33,"h":18.38,"l":18.17,"c":18.38,"v":67350},{"d":"1999-11-24","o":18.33,"h":18.38,"l":18.17,"c":18.33,"v":89250},{"d":"1999-11-26","o":18.25,"h":18.33,"l":18.21,"c":18.29,"v":31950},{"d":"1999-11-29","o":18.29,"h":18.29,"l":17.75,"c":17.83,"v":77400},{"d":"1999-11-30","o":18,"h":18,"l":17.88,"c":17.96,"v":70050},{"d":"1999-12-01","o":17.79,"h":17.79,"l":17.54,"c":17.75,"v":139800},{"d":"1999-12-02","o":17.71,"h":17.79,"l":17.58,"c":17.79,"v":41700},{"d":"1999-12-03","o":17.71,"h":18.08,"l":17.5,"c":17.5,"v":109800},{"d":"1999-12-06","o":17.5,"h":17.62,"l":17.33,"c":17.46,"v":229950},{"d":"1999-12-07","o":17.08,"h":17.58,"l":17.04,"c":17.38,"v":128400},{"d":"1999-12-08","o":17.29,"h":17.54,"l":16.75,"c":16.88,"v":169950},{"d":"1999-12-09","o":16.83,"h":16.88,"l":16.71,"c":16.83,"v":54600},{"d":"1999-12-10","o":16.71,"h":17.17,"l":16.71,"c":16.88,"v":72000},{"d":"1999-12-13","o":16.96,"h":16.96,"l":16.75,"c":16.79,"v":64650},{"d":"1999-12-14","o":16.75,"h":16.96,"l":16.71,"c":16.88,"v":102900},{"d":"1999-12-15","o":16.79,"h":17.29,"l":16.71,"c":17.08,"v":134400},{"d":"1999-12-16","o":17.08,"h":17.54,"l":17,"c":17.29,"v":122250},{"d":"1999-12-17","o":17,"h":17.17,"l":16.75,"c":16.96,"v":159300},{"d":"1999-12-20","o":17.04,"h":17.08,"l":16.79,"c":16.92,"v":86700},{"d":"1999-12-21","o":16.79,"h":16.92,"l":16.5,"c":16.75,"v":236850},{"d":"1999-12-22","o":16.58,"h":16.88,"l":16.33,"c":16.83,"v":155100},{"d":"1999-12-23","o":16.92,"h":17.38,"l":16.79,"c":17.25,"v":104400},{"d":"1999-12-27","o":17.08,"h":17.71,"l":16.88,"c":17.46,"v":161400},{"d":"1999-12-28","o":17.33,"h":18.17,"l":17.25,"c":17.5,"v":139350},{"d":"1999-12-29","o":17.46,"h":17.58,"l":17.42,"c":17.5,"v":33150},{"d":"1999-12-30","o":17.58,"h":17.92,"l":17.54,"c":17.54,"v":25350},{"d":"1999-12-31","o":17.71,"h":17.88,"l":17.58,"c":17.58,"v":48450},{"d":"2000-01-03","o":17.42,"h":17.42,"l":16.75,"c":16.88,"v":58950},{"d":"2000-01-04","o":16.75,"h":16.75,"l":16.08,"c":16.5,"v":73350},{"d":"2000-01-05","o":16.42,"h":16.79,"l":16.08,"c":16.08,"v":171000},{"d":"2000-01-06","o":16.29,"h":16.71,"l":15.88,"c":16.5,"v":157200},{"d":"2000-01-07","o":16.54,"h":17.33,"l":16.54,"c":17.17,"v":77250},{"d":"2000-01-10","o":17.08,"h":17.29,"l":16.62,"c":16.75,"v":88650},{"d":"2000-01-11","o":16.25,"h":16.33,"l":16.21,"c":16.21,"v":109650},{"d":"2000-01-12","o":16.25,"h":16.42,"l":16.12,"c":16.12,"v":113400},{"d":"2000-01-13","o":15.96,"h":16.5,"l":15.96,"c":16.38,"v":70650},{"d":"2000-01-14","o":16.46,"h":16.5,"l":16.17,"c":16.17,"v":56700},{"d":"2000-01-18","o":16,"h":16.12,"l":15.67,"c":15.88,"v":69150},{"d":"2000-01-19","o":15.75,"h":15.92,"l":15.62,"c":15.79,"v":40500},{"d":"2000-01-20","o":15.83,"h":15.83,"l":15,"c":15,"v":122850},{"d":"2000-01-21","o":15.21,"h":15.29,"l":15.04,"c":15.17,"v":73350},{"d":"2000-01-24","o":15.29,"h":15.29,"l":14.67,"c":14.88,"v":284850},{"d":"2000-01-25","o":14.75,"h":14.79,"l":14.58,"c":14.71,"v":274500},{"d":"2000-01-26","o":14.79,"h":14.79,"l":14.33,"c":14.67,"v":120600},{"d":"2000-01-27","o":14.71,"h":14.83,"l":14.5,"c":14.62,"v":72600},{"d":"2000-01-28","o":14.54,"h":14.58,"l":14.21,"c":14.42,"v":121800},{"d":"2000-01-31","o":14.12,"h":14.42,"l":13.79,"c":14.25,"v":151950},{"d":"2000-02-01","o":14.29,"h":14.29,"l":13.83,"c":14.08,"v":76500},{"d":"2000-02-02","o":14.08,"h":14.42,"l":13.83,"c":14.25,"v":253500},{"d":"2000-02-03","o":14.17,"h":14.17,"l":13.5,"c":13.92,"v":94200},{"d":"2000-02-04","o":13.92,"h":14.12,"l":13.67,"c":14.04,"v":55200},{"d":"2000-02-07","o":13.96,"h":13.96,"l":13.5,"c":13.58,"v":61350},{"d":"2000-02-08","o":13.54,"h":13.71,"l":13.33,"c":13.71,"v":157800},{"d":"2000-02-09","o":13.75,"h":13.83,"l":13.08,"c":13.25,"v":119550},{"d":"2000-02-10","o":13.25,"h":13.33,"l":12.79,"c":12.79,"v":408450},{"d":"2000-02-11","o":12.79,"h":13.08,"l":12.58,"c":12.58,"v":137850},{"d":"2000-02-14","o":12.58,"h":12.83,"l":12.25,"c":12.33,"v":113850},{"d":"2000-02-15","o":12.33,"h":12.62,"l":12.29,"c":12.54,"v":76050},{"d":"2000-02-16","o":12.71,"h":13.58,"l":12.71,"c":13.54,"v":388500},{"d":"2000-02-17","o":13.88,"h":13.88,"l":13.25,"c":13.25,"v":146400},{"d":"2000-02-18","o":13.33,"h":13.5,"l":12.96,"c":12.96,"v":90750},{"d":"2000-02-22","o":13.12,"h":14.62,"l":13,"c":13.92,"v":385200},{"d":"2000-02-23","o":13.92,"h":14.29,"l":13.75,"c":14.08,"v":467400},{"d":"2000-02-24","o":14.08,"h":14.17,"l":13.79,"c":13.79,"v":184050},{"d":"2000-02-25","o":13.96,"h":14.12,"l":13.92,"c":14.12,"v":199800},{"d":"2000-02-28","o":14.04,"h":14.46,"l":13.92,"c":14.25,"v":353550},{"d":"2000-02-29","o":14.17,"h":14.33,"l":14,"c":14,"v":314850},{"d":"2000-03-01","o":14,"h":14.17,"l":13.33,"c":13.33,"v":354900},{"d":"2000-03-02","o":13.5,"h":13.79,"l":13.48,"c":13.75,"v":139950},{"d":"2000-03-03","o":13.67,"h":13.92,"l":13.54,"c":13.62,"v":211050},{"d":"2000-03-06","o":13.46,"h":13.67,"l":13.33,"c":13.58,"v":119550},{"d":"2000-03-07","o":13.67,"h":13.92,"l":13.42,"c":13.62,"v":260550},{"d":"2000-03-08","o":13.5,"h":13.5,"l":13.33,"c":13.46,"v":130050},{"d":"2000-03-09","o":13.62,"h":13.62,"l":13.38,"c":13.46,"v":78300},{"d":"2000-03-10","o":13.46,"h":13.67,"l":13.42,"c":13.54,"v":116400},{"d":"2000-03-13","o":13.54,"h":13.54,"l":13.25,"c":13.42,"v":177300},{"d":"2000-03-14","o":13.46,"h":13.62,"l":13.38,"c":13.46,"v":111000},{"d":"2000-03-15","o":13.54,"h":14,"l":13.42,"c":13.96,"v":114300},{"d":"2000-03-16","o":14.12,"h":15.29,"l":14.08,"c":14.88,"v":204750},{"d":"2000-03-17","o":13.92,"h":15.08,"l":13.92,"c":14.96,"v":151200},{"d":"2000-03-20","o":15,"h":15,"l":14.67,"c":14.88,"v":63000},{"d":"2000-03-21","o":14.83,"h":16.08,"l":14.83,"c":16.04,"v":166350},{"d":"2000-03-22","o":16,"h":16,"l":15.42,"c":15.54,"v":159150},{"d":"2000-03-23","o":15.54,"h":16.17,"l":15.46,"c":15.96,"v":109200},{"d":"2000-03-24","o":15.79,"h":16.38,"l":15.79,"c":15.96,"v":87750},{"d":"2000-03-27","o":16.04,"h":16.12,"l":15.62,"c":15.62,"v":154200},{"d":"2000-03-28","o":15.62,"h":16.75,"l":15.62,"c":16.67,"v":193800},{"d":"2000-03-29","o":16.71,"h":17,"l":16.67,"c":17,"v":157950},{"d":"2000-03-30","o":17,"h":18.25,"l":17,"c":17.92,"v":289650},{"d":"2000-03-31","o":17.92,"h":19.33,"l":17.88,"c":19.08,"v":453900},{"d":"2000-04-03","o":18.79,"h":18.96,"l":18.08,"c":18.96,"v":195000},{"d":"2000-04-04","o":18.79,"h":18.83,"l":17.88,"c":18.04,"v":169200},{"d":"2000-04-05","o":17.92,"h":18.42,"l":17.71,"c":18.33,"v":123300},{"d":"2000-04-06","o":18.42,"h":18.42,"l":17.71,"c":18,"v":54750},{"d":"2000-04-07","o":18.08,"h":18.08,"l":17.96,"c":17.96,"v":45000},{"d":"2000-04-10","o":17.83,"h":17.83,"l":17.42,"c":17.71,"v":80400},{"d":"2000-04-11","o":17.71,"h":18.29,"l":17.71,"c":17.96,"v":81150},{"d":"2000-04-12","o":17.71,"h":18.5,"l":17.71,"c":18.12,"v":95850},{"d":"2000-04-13","o":18.12,"h":18.17,"l":17.96,"c":18.04,"v":73950},{"d":"2000-04-14","o":17.88,"h":17.92,"l":17.38,"c":17.46,"v":56850},{"d":"2000-04-17","o":17.38,"h":17.42,"l":16.83,"c":17,"v":107400},{"d":"2000-04-18","o":17.08,"h":17.29,"l":17.04,"c":17.29,"v":79800},{"d":"2000-04-19","o":17.21,"h":17.33,"l":17.04,"c":17.04,"v":60000},{"d":"2000-04-20","o":16.96,"h":16.96,"l":16.58,"c":16.62,"v":101700},{"d":"2000-04-24","o":16.71,"h":17.17,"l":16.62,"c":16.92,"v":62700},{"d":"2000-04-25","o":17,"h":17.42,"l":17,"c":17.38,"v":81600},{"d":"2000-04-26","o":17.54,"h":17.92,"l":17.5,"c":17.71,"v":69750},{"d":"2000-04-27","o":17.58,"h":17.58,"l":16.92,"c":16.96,"v":42750},{"d":"2000-04-28","o":16.96,"h":17.08,"l":16.79,"c":16.96,"v":72150},{"d":"2000-05-01","o":16.88,"h":17.5,"l":16.88,"c":17.5,"v":96750},{"d":"2000-05-02","o":17.33,"h":17.38,"l":16.96,"c":17.25,"v":95550},{"d":"2000-05-03","o":17.21,"h":17.21,"l":16.58,"c":16.62,"v":60000},{"d":"2000-05-04","o":16.71,"h":17.71,"l":16.67,"c":17.29,"v":191550},{"d":"2000-05-05","o":17.21,"h":17.62,"l":17.21,"c":17.25,"v":73800},{"d":"2000-05-08","o":16.96,"h":17.38,"l":16.96,"c":17.38,"v":48900},{"d":"2000-05-09","o":17.54,"h":17.92,"l":17.54,"c":17.88,"v":161100},{"d":"2000-05-10","o":17.75,"h":18.08,"l":17.54,"c":17.75,"v":71700},{"d":"2000-05-11","o":17.75,"h":18.25,"l":17.73,"c":18.21,"v":69450},{"d":"2000-05-12","o":18.12,"h":18.38,"l":17.58,"c":17.75,"v":53250},{"d":"2000-05-15","o":17.83,"h":18.08,"l":17.83,"c":18.04,"v":103050},{"d":"2000-05-16","o":18.12,"h":18.29,"l":18.04,"c":18.17,"v":58200},{"d":"2000-05-17","o":18.08,"h":18.08,"l":17.38,"c":17.83,"v":54150},{"d":"2000-05-18","o":17.75,"h":18.12,"l":17.75,"c":18,"v":54000},{"d":"2000-05-19","o":17.92,"h":17.92,"l":17.38,"c":17.54,"v":65550},{"d":"2000-05-22","o":17.71,"h":17.88,"l":17.46,"c":17.88,"v":158850},{"d":"2000-05-23","o":17.96,"h":17.96,"l":17.67,"c":17.67,"v":58500},{"d":"2000-05-24","o":17.67,"h":18.71,"l":17.67,"c":18.54,"v":107250},{"d":"2000-05-25","o":18.62,"h":18.62,"l":17.79,"c":17.83,"v":54900},{"d":"2000-05-26","o":17.83,"h":18.29,"l":17.83,"c":17.96,"v":81600},{"d":"2000-05-30","o":18,"h":18.54,"l":18,"c":18.5,"v":31800},{"d":"2000-05-31","o":18.62,"h":18.71,"l":18.25,"c":18.62,"v":139650},{"d":"2000-06-01","o":18.62,"h":19,"l":18.62,"c":18.96,"v":221250},{"d":"2000-06-02","o":19.08,"h":19.33,"l":19,"c":19.04,"v":61500},{"d":"2000-06-05","o":19,"h":19.08,"l":18.62,"c":18.71,"v":123900},{"d":"2000-06-06","o":18.58,"h":18.62,"l":18.33,"c":18.62,"v":97200},{"d":"2000-06-07","o":18.54,"h":18.79,"l":18.42,"c":18.71,"v":65250},{"d":"2000-06-08","o":18.67,"h":18.67,"l":18.38,"c":18.38,"v":34800},{"d":"2000-06-09","o":18.33,"h":18.33,"l":18.08,"c":18.21,"v":38700},{"d":"2000-06-12","o":18.12,"h":18.62,"l":17.92,"c":18.62,"v":90750},{"d":"2000-06-13","o":18.54,"h":18.58,"l":18.46,"c":18.58,"v":31050},{"d":"2000-06-14","o":18.5,"h":18.58,"l":18.29,"c":18.38,"v":53400},{"d":"2000-06-15","o":18.33,"h":18.46,"l":18.17,"c":18.21,"v":57750},{"d":"2000-06-16","o":17.92,"h":18.46,"l":17.88,"c":18.33,"v":129750},{"d":"2000-06-19","o":18.25,"h":18.25,"l":17.92,"c":17.92,"v":104700},{"d":"2000-06-20","o":18,"h":18.04,"l":17.5,"c":17.58,"v":99450},{"d":"2000-06-21","o":17.67,"h":17.83,"l":17.62,"c":17.75,"v":62850},{"d":"2000-06-22","o":17.83,"h":17.83,"l":17.42,"c":17.42,"v":117450},{"d":"2000-06-23","o":17.5,"h":18.12,"l":17.46,"c":17.67,"v":144150},{"d":"2000-06-26","o":17.71,"h":17.71,"l":17.5,"c":17.62,"v":133350},{"d":"2000-06-27","o":17.62,"h":17.79,"l":17.54,"c":17.54,"v":45900},{"d":"2000-06-28","o":17.46,"h":17.96,"l":17.46,"c":17.88,"v":156300},{"d":"2000-06-29","o":17.83,"h":18.04,"l":17.79,"c":17.96,"v":106650},{"d":"2000-06-30","o":17.33,"h":18.12,"l":16.25,"c":16.55,"v":666900},{"d":"2000-07-03","o":16.54,"h":16.96,"l":16.54,"c":16.92,"v":48300},{"d":"2000-07-05","o":16.83,"h":17.33,"l":16.71,"c":17.25,"v":93450},{"d":"2000-07-06","o":17.17,"h":17.21,"l":16.58,"c":16.79,"v":139650},{"d":"2000-07-07","o":16.88,"h":17.25,"l":16.83,"c":17.04,"v":104700},{"d":"2000-07-10","o":17.12,"h":17.29,"l":17.08,"c":17.25,"v":108600},{"d":"2000-07-11","o":17.29,"h":17.38,"l":17.25,"c":17.25,"v":88950},{"d":"2000-07-12","o":17.12,"h":17.75,"l":17.08,"c":17.71,"v":82950},{"d":"2000-07-13","o":17.62,"h":17.62,"l":17.12,"c":17.21,"v":104550},{"d":"2000-07-14","o":17.25,"h":17.29,"l":17.17,"c":17.21,"v":27150},{"d":"2000-07-17","o":17.38,"h":17.42,"l":16.75,"c":16.75,"v":155550},{"d":"2000-07-18","o":16.75,"h":16.88,"l":16.42,"c":16.54,"v":124200},{"d":"2000-07-19","o":16.58,"h":16.83,"l":16.29,"c":16.46,"v":145200},{"d":"2000-07-20","o":16.54,"h":16.67,"l":16.21,"c":16.21,"v":273150},{"d":"2000-07-21","o":16.29,"h":16.42,"l":15.92,"c":15.92,"v":149250},{"d":"2000-07-24","o":16,"h":16,"l":15.79,"c":15.79,"v":78450},{"d":"2000-07-25","o":15.71,"h":15.83,"l":15.58,"c":15.75,"v":249450},{"d":"2000-07-26","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":115800},{"d":"2000-07-27","o":16.17,"h":16.62,"l":16.08,"c":16.12,"v":133200},{"d":"2000-07-28","o":16.21,"h":16.33,"l":16.12,"c":16.21,"v":107550},{"d":"2000-07-31","o":16.33,"h":16.79,"l":16.25,"c":16.67,"v":73800},{"d":"2000-08-01","o":16.62,"h":16.67,"l":16.38,"c":16.42,"v":58500},{"d":"2000-08-02","o":16.29,"h":16.5,"l":16.21,"c":16.29,"v":73500},{"d":"2000-08-03","o":16.38,"h":16.88,"l":16.38,"c":16.75,"v":138600},{"d":"2000-08-04","o":16.83,"h":17,"l":16.67,"c":16.71,"v":87150},{"d":"2000-08-07","o":16.46,"h":16.58,"l":16.38,"c":16.5,"v":69450},{"d":"2000-08-08","o":16.5,"h":16.92,"l":16.38,"c":16.92,"v":66450},{"d":"2000-08-09","o":16.96,"h":17,"l":16.67,"c":16.79,"v":89850},{"d":"2000-08-10","o":16.75,"h":16.75,"l":16.33,"c":16.33,"v":40050},{"d":"2000-08-11","o":16.42,"h":16.88,"l":16.42,"c":16.71,"v":54450},{"d":"2000-08-14","o":16.67,"h":16.71,"l":16.5,"c":16.54,"v":36150},{"d":"2000-08-15","o":16.42,"h":16.46,"l":16.17,"c":16.21,"v":117000},{"d":"2000-08-16","o":16.29,"h":16.42,"l":16.12,"c":16.17,"v":29700},{"d":"2000-08-17","o":16.08,"h":16.12,"l":16.04,"c":16.04,"v":22800},{"d":"2000-08-18","o":15.92,"h":16.12,"l":15.83,"c":16.04,"v":68250},{"d":"2000-08-21","o":16.42,"h":16.5,"l":16.08,"c":16.29,"v":73050},{"d":"2000-08-22","o":16.29,"h":16.29,"l":16.04,"c":16.25,"v":102600},{"d":"2000-08-23","o":16.21,"h":16.21,"l":16.04,"c":16.04,"v":38550},{"d":"2000-08-24","o":16.08,"h":16.12,"l":16.04,"c":16.08,"v":44100},{"d":"2000-08-25","o":16.08,"h":16.12,"l":15.96,"c":15.96,"v":81600},{"d":"2000-08-28","o":15.96,"h":16.29,"l":15.96,"c":15.96,"v":80100},{"d":"2000-08-29","o":15.96,"h":16.12,"l":15.92,"c":16.12,"v":43350},{"d":"2000-08-30","o":16.04,"h":16.58,"l":16.04,"c":16.54,"v":70500},{"d":"2000-08-31","o":16.5,"h":16.83,"l":16.33,"c":16.54,"v":83250},{"d":"2000-09-01","o":16.54,"h":16.58,"l":16.42,"c":16.5,"v":36300},{"d":"2000-09-05","o":16.5,"h":16.92,"l":16.46,"c":16.75,"v":66750},{"d":"2000-09-06","o":16.83,"h":17.08,"l":16.75,"c":17.04,"v":117150},{"d":"2000-09-07","o":17,"h":17,"l":16.12,"c":16.17,"v":166950},{"d":"2000-09-08","o":16.17,"h":16.42,"l":16.17,"c":16.42,"v":134250},{"d":"2000-09-11","o":16.5,"h":17.04,"l":16.5,"c":17,"v":51450},{"d":"2000-09-12","o":16.96,"h":17.08,"l":16.88,"c":16.88,"v":87600},{"d":"2000-09-13","o":16.92,"h":17.04,"l":16.58,"c":16.67,"v":79350},{"d":"2000-09-14","o":16.67,"h":17.08,"l":16.62,"c":16.92,"v":63600},{"d":"2000-09-15","o":16.58,"h":16.75,"l":16.58,"c":16.62,"v":120450},{"d":"2000-09-18","o":16.62,"h":16.67,"l":16.33,"c":16.33,"v":115500},{"d":"2000-09-19","o":16.42,"h":16.92,"l":16.38,"c":16.83,"v":74550},{"d":"2000-09-20","o":16.75,"h":16.92,"l":16.12,"c":16.29,"v":131400},{"d":"2000-09-21","o":16.29,"h":16.33,"l":16.21,"c":16.25,"v":30150},{"d":"2000-09-22","o":16.21,"h":16.46,"l":16.21,"c":16.33,"v":71400},{"d":"2000-09-25","o":16.33,"h":16.33,"l":16,"c":16,"v":76200},{"d":"2000-09-26","o":16.08,"h":16.17,"l":15.75,"c":15.75,"v":198600},{"d":"2000-09-27","o":15.58,"h":15.67,"l":15.46,"c":15.5,"v":178650},{"d":"2000-09-28","o":15.58,"h":15.83,"l":15.58,"c":15.75,"v":75750},{"d":"2000-09-29","o":15.67,"h":15.79,"l":15.42,"c":15.46,"v":125550},{"d":"2000-10-02","o":15.46,"h":15.46,"l":15.17,"c":15.38,"v":141450},{"d":"2000-10-03","o":15.25,"h":15.29,"l":15,"c":15.04,"v":49200},{"d":"2000-10-04","o":15.04,"h":15.25,"l":14.83,"c":14.88,"v":78150},{"d":"2000-10-05","o":14.88,"h":14.96,"l":14.71,"c":14.75,"v":96900},{"d":"2000-10-06","o":14.71,"h":14.79,"l":14.33,"c":14.33,"v":85350},{"d":"2000-10-09","o":14.33,"h":14.42,"l":14.17,"c":14.17,"v":41400},{"d":"2000-10-10","o":14.17,"h":14.33,"l":13.96,"c":13.96,"v":99000},{"d":"2000-10-11","o":13.75,"h":13.88,"l":13.54,"c":13.54,"v":64650},{"d":"2000-10-12","o":13.54,"h":13.54,"l":13,"c":13.08,"v":57300},{"d":"2000-10-13","o":13,"h":13.33,"l":13,"c":13.33,"v":90000},{"d":"2000-10-16","o":13.46,"h":13.5,"l":12.92,"c":12.92,"v":78000},{"d":"2000-10-17","o":12.92,"h":12.96,"l":12.71,"c":12.79,"v":109800},{"d":"2000-10-18","o":12.71,"h":12.92,"l":12.46,"c":12.88,"v":61350},{"d":"2000-10-19","o":12.75,"h":13.46,"l":12.75,"c":13.17,"v":61500},{"d":"2000-10-20","o":13.17,"h":13.54,"l":13.17,"c":13.42,"v":108600},{"d":"2000-10-23","o":13.33,"h":13.33,"l":13.04,"c":13.12,"v":51450},{"d":"2000-10-24","o":13.12,"h":13.5,"l":13.12,"c":13.29,"v":50700},{"d":"2000-10-25","o":13.33,"h":13.5,"l":13.17,"c":13.29,"v":68400},{"d":"2000-10-26","o":13.38,"h":13.46,"l":12.67,"c":12.71,"v":201600},{"d":"2000-10-27","o":12.71,"h":13.67,"l":12.71,"c":13.58,"v":203100},{"d":"2000-10-30","o":13.42,"h":14.33,"l":13.42,"c":14.08,"v":109200},{"d":"2000-10-31","o":14.33,"h":14.54,"l":14.25,"c":14.29,"v":292200},{"d":"2000-11-01","o":14.21,"h":14.38,"l":14,"c":14.04,"v":48900},{"d":"2000-11-02","o":14.08,"h":14.17,"l":13.79,"c":13.83,"v":47100},{"d":"2000-11-03","o":13.79,"h":13.79,"l":13.54,"c":13.54,"v":69750},{"d":"2000-11-06","o":13.62,"h":14,"l":13.58,"c":13.67,"v":89700},{"d":"2000-11-07","o":13.58,"h":14.17,"l":13.58,"c":14.17,"v":175800},{"d":"2000-11-08","o":14.04,"h":14.42,"l":14.04,"c":14.08,"v":105450},{"d":"2000-11-09","o":14.17,"h":14.46,"l":14.17,"c":14.29,"v":82800},{"d":"2000-11-10","o":14.17,"h":14.62,"l":14.04,"c":14.12,"v":60300},{"d":"2000-11-13","o":14.04,"h":14.12,"l":13.71,"c":13.92,"v":89250},{"d":"2000-11-14","o":13.92,"h":14.04,"l":13.92,"c":14,"v":91500},{"d":"2000-11-15","o":14.08,"h":14.08,"l":13.96,"c":14,"v":51900},{"d":"2000-11-16","o":13.96,"h":14.21,"l":13.96,"c":14.12,"v":83850},{"d":"2000-11-17","o":14.12,"h":14.46,"l":14.04,"c":14.08,"v":90750},{"d":"2000-11-20","o":14.04,"h":14.08,"l":13.92,"c":14,"v":67650},{"d":"2000-11-21","o":13.96,"h":14,"l":13.75,"c":13.83,"v":97050},{"d":"2000-11-22","o":13.83,"h":13.83,"l":13.33,"c":13.58,"v":94800},{"d":"2000-11-24","o":13.54,"h":13.71,"l":13.54,"c":13.58,"v":32850},{"d":"2000-11-27","o":13.67,"h":13.67,"l":13.29,"c":13.42,"v":90600},{"d":"2000-11-28","o":13.33,"h":13.38,"l":13.04,"c":13.17,"v":162450},{"d":"2000-11-29","o":13.25,"h":13.29,"l":13.04,"c":13.08,"v":108000},{"d":"2000-11-30","o":13.04,"h":13.08,"l":12.58,"c":12.71,"v":177000},{"d":"2000-12-01","o":12.62,"h":12.75,"l":12.58,"c":12.67,"v":146550},{"d":"2000-12-04","o":12.54,"h":12.75,"l":12.46,"c":12.67,"v":229800},{"d":"2000-12-05","o":12.75,"h":12.83,"l":12.5,"c":12.62,"v":114000},{"d":"2000-12-06","o":12.71,"h":13.21,"l":12.71,"c":13,"v":163350},{"d":"2000-12-07","o":13,"h":13.67,"l":12.92,"c":13.67,"v":158850},{"d":"2000-12-08","o":13.67,"h":14.42,"l":13.67,"c":14.42,"v":401100},{"d":"2000-12-11","o":14.42,"h":14.83,"l":14.08,"c":14.62,"v":374700},{"d":"2000-12-12","o":14.5,"h":14.54,"l":14.12,"c":14.12,"v":264000},{"d":"2000-12-13","o":14.12,"h":14.12,"l":13.08,"c":13.21,"v":309600},{"d":"2000-12-14","o":13.04,"h":13.46,"l":12.88,"c":13.08,"v":361800},{"d":"2000-12-15","o":13.42,"h":15.33,"l":13.42,"c":15.33,"v":5523900},{"d":"2000-12-18","o":15.21,"h":15.96,"l":15.21,"c":15.75,"v":512550},{"d":"2000-12-19","o":15.62,"h":16.08,"l":15.54,"c":16,"v":356250},{"d":"2000-12-20","o":16,"h":16.08,"l":15.62,"c":15.62,"v":356250},{"d":"2000-12-21","o":15.5,"h":15.75,"l":15.5,"c":15.58,"v":370800},{"d":"2000-12-22","o":15.42,"h":16.58,"l":15.42,"c":16.33,"v":150150},{"d":"2000-12-26","o":16.25,"h":16.54,"l":16.08,"c":16.29,"v":84600},{"d":"2000-12-27","o":16.17,"h":16.67,"l":16.17,"c":16.67,"v":128550},{"d":"2000-12-28","o":16.83,"h":17.29,"l":16.75,"c":17.21,"v":346950},{"d":"2000-12-29","o":17.33,"h":18.12,"l":17.33,"c":17.71,"v":540000},{"d":"2001-01-02","o":17.71,"h":17.88,"l":17.62,"c":17.71,"v":750900},{"d":"2001-01-03","o":17.71,"h":18.17,"l":17.67,"c":17.88,"v":336750},{"d":"2001-01-04","o":17.88,"h":17.88,"l":16.67,"c":16.71,"v":509400},{"d":"2001-01-05","o":16.71,"h":16.83,"l":15.92,"c":15.92,"v":280500},{"d":"2001-01-08","o":16,"h":16.58,"l":16,"c":16.46,"v":414750},{"d":"2001-01-09","o":16.42,"h":16.58,"l":16.08,"c":16.21,"v":206550},{"d":"2001-01-10","o":16.04,"h":16.67,"l":15.88,"c":16.58,"v":206550},{"d":"2001-01-11","o":16.58,"h":16.58,"l":15.96,"c":16.46,"v":220200},{"d":"2001-01-12","o":16.42,"h":16.42,"l":14.96,"c":15.71,"v":266400},{"d":"2001-01-16","o":15.71,"h":16.17,"l":15.62,"c":15.88,"v":147300},{"d":"2001-01-17","o":15.83,"h":16.12,"l":15.58,"c":16.12,"v":223200},{"d":"2001-01-18","o":16.04,"h":16.08,"l":15.67,"c":16.08,"v":142800},{"d":"2001-01-19","o":16.04,"h":16.21,"l":15.83,"c":16.21,"v":140250},{"d":"2001-01-22","o":16.21,"h":17.12,"l":16.21,"c":17,"v":279000},{"d":"2001-01-23","o":17,"h":17.04,"l":16.5,"c":16.83,"v":181050},{"d":"2001-01-24","o":16.83,"h":17.17,"l":16.83,"c":17.12,"v":240900},{"d":"2001-01-25","o":17.17,"h":17.83,"l":17.12,"c":17.79,"v":499500},{"d":"2001-01-26","o":17.88,"h":17.88,"l":17.46,"c":17.58,"v":419250},{"d":"2001-01-29","o":17.58,"h":18,"l":17.55,"c":17.71,"v":131100},{"d":"2001-01-30","o":17.57,"h":18.33,"l":17.49,"c":17.68,"v":244650},{"d":"2001-01-31","o":17.61,"h":17.87,"l":17.49,"c":17.87,"v":153750},{"d":"2001-02-01","o":17.73,"h":17.79,"l":17.26,"c":17.27,"v":108750},{"d":"2001-02-02","o":17.17,"h":17.87,"l":17.17,"c":17.55,"v":147750},{"d":"2001-02-05","o":17.62,"h":19.33,"l":17.43,"c":19.33,"v":161700},{"d":"2001-02-06","o":19.07,"h":19.07,"l":17.3,"c":18.23,"v":444150},{"d":"2001-02-07","o":18.19,"h":18.21,"l":17.93,"c":18.09,"v":115500},{"d":"2001-02-08","o":18.23,"h":18.39,"l":17.9,"c":18.26,"v":514350},{"d":"2001-02-09","o":18.2,"h":18.2,"l":17.9,"c":17.9,"v":155850},{"d":"2001-02-12","o":17.9,"h":17.9,"l":17.68,"c":17.83,"v":520050},{"d":"2001-02-13","o":17.69,"h":17.9,"l":17.39,"c":17.73,"v":645600},{"d":"2001-02-14","o":17.81,"h":17.83,"l":17.67,"c":17.75,"v":84750},{"d":"2001-02-15","o":17.67,"h":17.67,"l":17.25,"c":17.65,"v":101100},{"d":"2001-02-16","o":17.32,"h":17.33,"l":16.3,"c":16.43,"v":854550},{"d":"2001-02-20","o":16.59,"h":16.63,"l":16.17,"c":16.23,"v":184500},{"d":"2001-02-21","o":16.39,"h":16.46,"l":16,"c":16.27,"v":316200},{"d":"2001-02-22","o":16.13,"h":16.14,"l":15.43,"c":15.98,"v":510150},{"d":"2001-02-23","o":16.07,"h":16.07,"l":15.58,"c":16,"v":192600},{"d":"2001-02-26","o":16,"h":16.07,"l":15.83,"c":15.9,"v":543150},{"d":"2001-02-27","o":15.99,"h":16.12,"l":15.8,"c":16,"v":371250},{"d":"2001-02-28","o":16.07,"h":16.07,"l":15.72,"c":16,"v":258000},{"d":"2001-03-01","o":16,"h":16,"l":15.85,"c":15.99,"v":202500},{"d":"2001-03-02","o":15.86,"h":16.03,"l":15.79,"c":16,"v":418800},{"d":"2001-03-05","o":16,"h":16,"l":15.69,"c":15.93,"v":94050},{"d":"2001-03-06","o":15.94,"h":15.99,"l":15.8,"c":15.93,"v":118200},{"d":"2001-03-07","o":15.93,"h":15.99,"l":15.79,"c":15.85,"v":103500},{"d":"2001-03-08","o":15.8,"h":16,"l":15.8,"c":15.97,"v":265350},{"d":"2001-03-09","o":15.95,"h":15.95,"l":15.49,"c":15.81,"v":74250},{"d":"2001-03-12","o":15.81,"h":16.16,"l":15.79,"c":15.87,"v":309900},{"d":"2001-03-13","o":16,"h":16,"l":15.36,"c":15.75,"v":126600},{"d":"2001-03-14","o":15.75,"h":15.75,"l":15.27,"c":15.27,"v":73950},{"d":"2001-03-15","o":15.3,"h":15.4,"l":15.23,"c":15.23,"v":264000},{"d":"2001-03-16","o":15.1,"h":15.31,"l":15.03,"c":15.05,"v":157500},{"d":"2001-03-19","o":15.05,"h":15.13,"l":14.53,"c":15,"v":852000},{"d":"2001-03-20","o":15.13,"h":15.4,"l":14.95,"c":15.1,"v":128400},{"d":"2001-03-21","o":15.07,"h":15.2,"l":14.81,"c":15.09,"v":177900},{"d":"2001-03-22","o":15.05,"h":15.47,"l":14.92,"c":15.31,"v":577800},{"d":"2001-03-23","o":15.31,"h":15.85,"l":15.2,"c":15.33,"v":157050},{"d":"2001-03-26","o":15.41,"h":16.07,"l":15.41,"c":15.66,"v":185550},{"d":"2001-03-27","o":15.58,"h":15.63,"l":15.38,"c":15.55,"v":105300},{"d":"2001-03-28","o":15.48,"h":15.67,"l":15.33,"c":15.47,"v":89550},{"d":"2001-03-29","o":15.47,"h":15.99,"l":15.43,"c":15.69,"v":88650},{"d":"2001-03-30","o":15.69,"h":16.46,"l":15.69,"c":16.07,"v":235800},{"d":"2001-04-02","o":16.2,"h":16.66,"l":16.03,"c":16.05,"v":127350},{"d":"2001-04-03","o":15.81,"h":15.93,"l":15.53,"c":15.6,"v":111750},{"d":"2001-04-04","o":15.77,"h":16.2,"l":15.77,"c":16.01,"v":148650},{"d":"2001-04-05","o":16.07,"h":16.47,"l":16.05,"c":16.43,"v":161250},{"d":"2001-04-06","o":16.37,"h":16.37,"l":15.83,"c":15.97,"v":70500},{"d":"2001-04-09","o":16.04,"h":16.24,"l":15.91,"c":16.01,"v":106500},{"d":"2001-04-10","o":15.93,"h":16.34,"l":15.9,"c":16.34,"v":76200},{"d":"2001-04-11","o":16.31,"h":16.43,"l":16.26,"c":16.29,"v":69300},{"d":"2001-04-12","o":16.17,"h":16.62,"l":16.17,"c":16.62,"v":133050},{"d":"2001-04-16","o":16.62,"h":16.7,"l":16.32,"c":16.67,"v":121500},{"d":"2001-04-17","o":16.67,"h":16.91,"l":16.64,"c":16.89,"v":125250},{"d":"2001-04-18","o":16.89,"h":16.89,"l":16.33,"c":16.53,"v":184800},{"d":"2001-04-19","o":16.59,"h":17.09,"l":16.59,"c":17.01,"v":72450},{"d":"2001-04-20","o":17.23,"h":17.23,"l":16.76,"c":16.91,"v":192000},{"d":"2001-04-23","o":16.83,"h":16.9,"l":16.83,"c":16.87,"v":123000},{"d":"2001-04-24","o":16.87,"h":16.9,"l":16.78,"c":16.79,"v":104550},{"d":"2001-04-25","o":16.79,"h":16.89,"l":16.78,"c":16.89,"v":97800},{"d":"2001-04-26","o":16.89,"h":17.07,"l":16.87,"c":17.01,"v":274350},{"d":"2001-04-27","o":17.05,"h":17.52,"l":17,"c":17.52,"v":292800},{"d":"2001-04-30","o":17.77,"h":17.9,"l":17.6,"c":17.73,"v":342300},{"d":"2001-05-01","o":17.67,"h":17.73,"l":17.61,"c":17.66,"v":62700},{"d":"2001-05-02","o":17.61,"h":17.61,"l":17.32,"c":17.35,"v":116100},{"d":"2001-05-03","o":17.48,"h":17.67,"l":17.31,"c":17.49,"v":93750},{"d":"2001-05-04","o":17.53,"h":18.3,"l":17.49,"c":18.27,"v":151500},{"d":"2001-05-07","o":18.3,"h":18.55,"l":18.07,"c":18.07,"v":114300},{"d":"2001-05-08","o":17.97,"h":18.24,"l":17.56,"c":18.24,"v":197850},{"d":"2001-05-09","o":17.98,"h":18.3,"l":17.93,"c":18.02,"v":143100},{"d":"2001-05-10","o":18.3,"h":18.3,"l":17.71,"c":18.06,"v":99900},{"d":"2001-05-11","o":18,"h":18.07,"l":17.9,"c":18,"v":49950},{"d":"2001-05-14","o":18.07,"h":18.3,"l":17.73,"c":18.29,"v":71850},{"d":"2001-05-15","o":18.3,"h":18.49,"l":18.11,"c":18.49,"v":71700},{"d":"2001-05-16","o":18.49,"h":18.57,"l":18.46,"c":18.46,"v":65100},{"d":"2001-05-17","o":18.46,"h":18.53,"l":18.1,"c":18.53,"v":371700},{"d":"2001-05-18","o":18.5,"h":18.5,"l":18.33,"c":18.42,"v":74100},{"d":"2001-05-21","o":18.42,"h":18.45,"l":18.41,"c":18.45,"v":184050},{"d":"2001-05-22","o":18.45,"h":18.53,"l":18.39,"c":18.48,"v":163200},{"d":"2001-05-23","o":18.49,"h":18.49,"l":18.11,"c":18.23,"v":141750},{"d":"2001-05-24","o":18.2,"h":18.55,"l":18.2,"c":18.41,"v":99750},{"d":"2001-05-25","o":18.37,"h":18.6,"l":18.3,"c":18.46,"v":43650},{"d":"2001-05-29","o":18.4,"h":18.45,"l":18.31,"c":18.35,"v":103200},{"d":"2001-05-30","o":18.3,"h":19.19,"l":18.21,"c":19.09,"v":216750},{"d":"2001-05-31","o":19.13,"h":19.17,"l":18.63,"c":18.73,"v":129600},{"d":"2001-06-01","o":18.73,"h":18.73,"l":18.54,"c":18.61,"v":45150},{"d":"2001-06-04","o":18.65,"h":18.67,"l":18.43,"c":18.55,"v":105150},{"d":"2001-06-05","o":18.47,"h":18.56,"l":18.41,"c":18.43,"v":264450},{"d":"2001-06-06","o":18.47,"h":18.61,"l":18.33,"c":18.51,"v":77700},{"d":"2001-06-07","o":18.47,"h":18.53,"l":18.23,"c":18.27,"v":63300},{"d":"2001-06-08","o":18.5,"h":19.07,"l":18.13,"c":18.93,"v":130350},{"d":"2001-06-11","o":18.77,"h":19.21,"l":18.73,"c":19.19,"v":101850},{"d":"2001-06-12","o":19.17,"h":19.17,"l":18.85,"c":18.89,"v":75750},{"d":"2001-06-13","o":18.73,"h":19.07,"l":18.73,"c":19.06,"v":119700},{"d":"2001-06-14","o":19.05,"h":19.2,"l":18.77,"c":18.79,"v":114600},{"d":"2001-06-15","o":18.5,"h":19.2,"l":18.47,"c":19.07,"v":217950},{"d":"2001-06-18","o":19.07,"h":19.07,"l":18.82,"c":18.96,"v":57300},{"d":"2001-06-19","o":19,"h":19,"l":18.7,"c":18.7,"v":52500},{"d":"2001-06-20","o":18.71,"h":19.05,"l":18.71,"c":18.83,"v":137550},{"d":"2001-06-21","o":18.73,"h":19.33,"l":18.73,"c":19.29,"v":145500},{"d":"2001-06-22","o":19.29,"h":19.29,"l":18.8,"c":18.97,"v":107850},{"d":"2001-06-25","o":18.93,"h":19.01,"l":18.92,"c":18.92,"v":38550},{"d":"2001-06-26","o":18.92,"h":19.43,"l":18.9,"c":18.93,"v":89700},{"d":"2001-06-27","o":18.93,"h":19.51,"l":18.93,"c":19.41,"v":103050},{"d":"2001-06-28","o":19.41,"h":19.66,"l":19.35,"c":19.57,"v":155400},{"d":"2001-06-29","o":19.57,"h":20.2,"l":19.57,"c":20,"v":276750},{"d":"2001-07-02","o":20.2,"h":20.35,"l":20.03,"c":20.17,"v":485100},{"d":"2001-07-03","o":20.16,"h":20.17,"l":19.72,"c":19.85,"v":62550},{"d":"2001-07-05","o":19.77,"h":20.05,"l":19.77,"c":20,"v":102900},{"d":"2001-07-06","o":20,"h":20,"l":19.65,"c":19.67,"v":46800},{"d":"2001-07-09","o":19.67,"h":20.17,"l":19.59,"c":19.99,"v":342300},{"d":"2001-07-10","o":19.93,"h":19.96,"l":19.71,"c":19.87,"v":617100},{"d":"2001-07-11","o":19.63,"h":20.03,"l":19.5,"c":20.01,"v":197700},{"d":"2001-07-12","o":20,"h":20.2,"l":20,"c":20.03,"v":212400},{"d":"2001-07-13","o":20.08,"h":20.5,"l":20.07,"c":20.16,"v":135600},{"d":"2001-07-16","o":20.23,"h":20.33,"l":19.99,"c":19.99,"v":108450},{"d":"2001-07-17","o":20.13,"h":20.23,"l":20.03,"c":20.13,"v":150750},{"d":"2001-07-18","o":19.97,"h":20.28,"l":19.97,"c":20.07,"v":104550},{"d":"2001-07-19","o":20.08,"h":20.09,"l":19.5,"c":19.51,"v":91500},{"d":"2001-07-20","o":19.6,"h":19.61,"l":18.93,"c":18.97,"v":162000},{"d":"2001-07-23","o":18.93,"h":19.27,"l":18.89,"c":19.21,"v":123150},{"d":"2001-07-24","o":19.13,"h":19.3,"l":18.91,"c":19.17,"v":65400},{"d":"2001-07-25","o":19.17,"h":19.18,"l":18.89,"c":19.01,"v":110250},{"d":"2001-07-26","o":19.1,"h":19.67,"l":19.1,"c":19.66,"v":345000},{"d":"2001-07-27","o":19.66,"h":19.71,"l":19.53,"c":19.7,"v":71250},{"d":"2001-07-30","o":19.7,"h":19.82,"l":19.67,"c":19.73,"v":158400},{"d":"2001-07-31","o":19.63,"h":19.7,"l":19.6,"c":19.65,"v":342750},{"d":"2001-08-01","o":19.72,"h":19.77,"l":19.55,"c":19.58,"v":169200},{"d":"2001-08-02","o":19.1,"h":19.1,"l":13.93,"c":15.13,"v":5088000},{"d":"2001-08-03","o":15.33,"h":15.53,"l":14.33,"c":15.43,"v":2067450},{"d":"2001-08-06","o":15.4,"h":15.71,"l":15.3,"c":15.47,"v":572550},{"d":"2001-08-07","o":15.53,"h":15.6,"l":15.35,"c":15.6,"v":233250},{"d":"2001-08-08","o":15.6,"h":15.93,"l":15.54,"c":15.75,"v":180900},{"d":"2001-08-09","o":15.82,"h":16,"l":15.51,"c":15.9,"v":165450},{"d":"2001-08-10","o":15.87,"h":16.14,"l":15.69,"c":15.98,"v":230400},{"d":"2001-08-13","o":15.98,"h":16.07,"l":15.97,"c":16.07,"v":131550},{"d":"2001-08-14","o":16.07,"h":16.07,"l":15.73,"c":15.83,"v":122400},{"d":"2001-08-15","o":15.83,"h":15.9,"l":15.74,"c":15.77,"v":62850},{"d":"2001-08-16","o":15.78,"h":15.99,"l":15.71,"c":15.98,"v":54600},{"d":"2001-08-17","o":15.93,"h":15.93,"l":15.67,"c":15.74,"v":51150},{"d":"2001-08-20","o":15.7,"h":15.95,"l":15.7,"c":15.91,"v":85350},{"d":"2001-08-21","o":15.91,"h":15.94,"l":15.63,"c":15.67,"v":112200},{"d":"2001-08-22","o":15.63,"h":15.8,"l":15.53,"c":15.69,"v":86100},{"d":"2001-08-23","o":15.69,"h":15.93,"l":15.69,"c":15.87,"v":61500},{"d":"2001-08-24","o":15.87,"h":15.91,"l":15.75,"c":15.87,"v":115200},{"d":"2001-08-27","o":15.9,"h":15.93,"l":15.86,"c":15.87,"v":105600},{"d":"2001-08-28","o":15.87,"h":15.91,"l":15.67,"c":15.69,"v":75900},{"d":"2001-08-29","o":15.79,"h":15.81,"l":15.53,"c":15.63,"v":155700},{"d":"2001-08-30","o":15.6,"h":15.67,"l":15.49,"c":15.53,"v":116550},{"d":"2001-08-31","o":15.59,"h":15.63,"l":15.48,"c":15.61,"v":177300},{"d":"2001-09-04","o":15.62,"h":15.84,"l":15.47,"c":15.57,"v":249900},{"d":"2001-09-05","o":15.57,"h":15.67,"l":15.48,"c":15.65,"v":152850},{"d":"2001-09-06","o":15.6,"h":15.61,"l":15.13,"c":15.27,"v":158550},{"d":"2001-09-07","o":15.19,"h":15.23,"l":14.6,"c":14.79,"v":439050},{"d":"2001-09-10","o":14.4,"h":14.9,"l":14.39,"c":14.86,"v":281100},{"d":"2001-09-17","o":14.5,"h":14.5,"l":13.77,"c":14.07,"v":395100},{"d":"2001-09-18","o":14.07,"h":14.1,"l":13.65,"c":13.97,"v":136800},{"d":"2001-09-19","o":13.87,"h":14,"l":13.3,"c":14,"v":138300},{"d":"2001-09-20","o":13.9,"h":13.9,"l":13.01,"c":13.33,"v":179100},{"d":"2001-09-21","o":13.25,"h":13.26,"l":12.23,"c":12.49,"v":234450},{"d":"2001-09-24","o":12.73,"h":13.85,"l":12.73,"c":13.32,"v":397800},{"d":"2001-09-25","o":13.33,"h":13.7,"l":13.32,"c":13.54,"v":540000},{"d":"2001-09-26","o":13.63,"h":13.7,"l":13.39,"c":13.53,"v":214650},{"d":"2001-09-27","o":13.6,"h":14.4,"l":13.53,"c":14.35,"v":199650},{"d":"2001-09-28","o":14.39,"h":15.07,"l":14.39,"c":14.8,"v":154050},{"d":"2001-10-01","o":14.82,"h":14.82,"l":13.47,"c":13.97,"v":278250},{"d":"2001-10-02","o":14.04,"h":14.13,"l":13.8,"c":14.05,"v":259650},{"d":"2001-10-03","o":14.03,"h":14.67,"l":14.03,"c":14.58,"v":69600},{"d":"2001-10-04","o":14.7,"h":14.73,"l":14.41,"c":14.61,"v":108300},{"d":"2001-10-05","o":14.61,"h":14.68,"l":13.87,"c":14.14,"v":77250},{"d":"2001-10-08","o":14.17,"h":14.17,"l":13.98,"c":14.09,"v":364650},{"d":"2001-10-09","o":14.25,"h":14.39,"l":14,"c":14.39,"v":100200},{"d":"2001-10-10","o":14.46,"h":14.73,"l":14.09,"c":14.23,"v":205050},{"d":"2001-10-11","o":14.2,"h":14.78,"l":14.2,"c":14.4,"v":68100},{"d":"2001-10-12","o":14.3,"h":14.3,"l":14.03,"c":14.17,"v":73800},{"d":"2001-10-15","o":14.17,"h":14.51,"l":13.96,"c":14.51,"v":133800},{"d":"2001-10-16","o":14.47,"h":14.81,"l":14.47,"c":14.81,"v":102600},{"d":"2001-10-17","o":14.81,"h":15,"l":14.6,"c":14.73,"v":153750},{"d":"2001-10-18","o":14.67,"h":14.89,"l":14.57,"c":14.63,"v":137400},{"d":"2001-10-19","o":14.63,"h":14.73,"l":14.27,"c":14.39,"v":133200},{"d":"2001-10-22","o":14.55,"h":15.19,"l":14.55,"c":15.19,"v":105600},{"d":"2001-10-23","o":15.13,"h":15.13,"l":14.65,"c":14.73,"v":100500},{"d":"2001-10-24","o":14.77,"h":15.1,"l":14.77,"c":14.94,"v":69150},{"d":"2001-10-25","o":14.87,"h":14.87,"l":14.61,"c":14.83,"v":154950},{"d":"2001-10-26","o":14.83,"h":15.33,"l":14.8,"c":15.33,"v":173700},{"d":"2001-10-29","o":15.27,"h":15.27,"l":14.8,"c":14.89,"v":134100},{"d":"2001-10-30","o":14.89,"h":14.89,"l":14.63,"c":14.81,"v":253350},{"d":"2001-10-31","o":14.73,"h":14.87,"l":14.7,"c":14.75,"v":253350},{"d":"2001-11-01","o":14.73,"h":14.97,"l":14.69,"c":14.87,"v":146550},{"d":"2001-11-02","o":14.6,"h":15.8,"l":14.6,"c":15.53,"v":389550},{"d":"2001-11-05","o":15.59,"h":15.74,"l":15.3,"c":15.44,"v":205800},{"d":"2001-11-06","o":15.47,"h":15.68,"l":15.32,"c":15.43,"v":115050},{"d":"2001-11-07","o":15.53,"h":15.6,"l":15.31,"c":15.35,"v":71700},{"d":"2001-11-08","o":15.33,"h":15.4,"l":15.27,"c":15.39,"v":105000},{"d":"2001-11-09","o":15.37,"h":15.37,"l":15.09,"c":15.15,"v":109950},{"d":"2001-11-12","o":15.07,"h":15.5,"l":14.77,"c":15.46,"v":91200},{"d":"2001-11-13","o":15.46,"h":15.77,"l":15.46,"c":15.59,"v":91050},{"d":"2001-11-14","o":15.7,"h":16.07,"l":15.45,"c":15.45,"v":101100},{"d":"2001-11-15","o":15.55,"h":15.9,"l":15.37,"c":15.51,"v":96750},{"d":"2001-11-16","o":15.67,"h":15.97,"l":15.63,"c":15.74,"v":123750},{"d":"2001-11-19","o":15.83,"h":16.16,"l":15.83,"c":16.07,"v":114900},{"d":"2001-11-20","o":16.03,"h":16.06,"l":15.99,"c":16.02,"v":84150},{"d":"2001-11-21","o":16.03,"h":16.07,"l":15.93,"c":16.03,"v":61650},{"d":"2001-11-23","o":16.04,"h":16.27,"l":16.04,"c":16.23,"v":23850},{"d":"2001-11-26","o":16.23,"h":16.4,"l":16.15,"c":16.29,"v":57000},{"d":"2001-11-27","o":16.3,"h":16.3,"l":15.97,"c":16.25,"v":87450},{"d":"2001-11-28","o":16.33,"h":16.41,"l":16.18,"c":16.19,"v":79350},{"d":"2001-11-29","o":16.07,"h":16.65,"l":16.05,"c":16.57,"v":90900},{"d":"2001-11-30","o":16.5,"h":16.89,"l":16.39,"c":16.39,"v":183000},{"d":"2001-12-03","o":16.37,"h":16.37,"l":16.11,"c":16.25,"v":69750},{"d":"2001-12-04","o":16.26,"h":16.37,"l":16.22,"c":16.32,"v":59700},{"d":"2001-12-05","o":16.33,"h":16.4,"l":15.97,"c":15.98,"v":133950},{"d":"2001-12-06","o":15.95,"h":16.1,"l":15.93,"c":15.93,"v":115800},{"d":"2001-12-07","o":15.9,"h":16.01,"l":15.33,"c":15.66,"v":227550},{"d":"2001-12-10","o":15.59,"h":15.83,"l":15.47,"c":15.79,"v":212700},{"d":"2001-12-11","o":15.86,"h":15.88,"l":15.43,"c":15.7,"v":293700},{"d":"2001-12-12","o":15.63,"h":15.71,"l":15.57,"c":15.65,"v":132300},{"d":"2001-12-13","o":15.67,"h":15.73,"l":15.19,"c":15.27,"v":193800},{"d":"2001-12-14","o":15.37,"h":15.59,"l":15.37,"c":15.51,"v":119250},{"d":"2001-12-17","o":15.4,"h":15.67,"l":15.4,"c":15.6,"v":262950},{"d":"2001-12-18","o":15.62,"h":15.68,"l":15.62,"c":15.67,"v":182100},{"d":"2001-12-19","o":15.7,"h":16.03,"l":15.69,"c":15.98,"v":152100},{"d":"2001-12-20","o":15.98,"h":16.02,"l":15.93,"c":15.99,"v":160500},{"d":"2001-12-21","o":16,"h":16.17,"l":15.98,"c":16.17,"v":169650},{"d":"2001-12-24","o":16.17,"h":16.17,"l":15.86,"c":15.91,"v":52350},{"d":"2001-12-26","o":15.85,"h":16.13,"l":15.85,"c":16.13,"v":115650},{"d":"2001-12-27","o":16.17,"h":16.35,"l":16.17,"c":16.17,"v":132600},{"d":"2001-12-28","o":16.23,"h":16.46,"l":16.19,"c":16.32,"v":145950},{"d":"2001-12-31","o":16.21,"h":16.56,"l":15.9,"c":16.37,"v":267750},{"d":"2002-01-02","o":16.3,"h":16.3,"l":15.93,"c":16,"v":97050},{"d":"2002-01-03","o":15.97,"h":16.08,"l":15.93,"c":16.08,"v":230700},{"d":"2002-01-04","o":16.2,"h":16.45,"l":16.07,"c":16.4,"v":222000},{"d":"2002-01-07","o":16.37,"h":16.47,"l":16.17,"c":16.17,"v":144450},{"d":"2002-01-08","o":16.03,"h":16.25,"l":16.03,"c":16.17,"v":68400},{"d":"2002-01-09","o":16.13,"h":16.57,"l":16.1,"c":16.24,"v":85500},{"d":"2002-01-10","o":16.3,"h":16.47,"l":16.25,"c":16.33,"v":148950},{"d":"2002-01-11","o":16.37,"h":16.39,"l":15.99,"c":16,"v":71400},{"d":"2002-01-14","o":16,"h":16.03,"l":15.9,"c":16.01,"v":110250},{"d":"2002-01-15","o":16.01,"h":16.1,"l":15.93,"c":16.01,"v":266550},{"d":"2002-01-16","o":16,"h":16.14,"l":15.87,"c":15.91,"v":77100},{"d":"2002-01-17","o":15.93,"h":16.09,"l":15.9,"c":16.07,"v":80250},{"d":"2002-01-18","o":16.07,"h":16.08,"l":15.76,"c":15.82,"v":76500},{"d":"2002-01-22","o":15.7,"h":15.87,"l":15.49,"c":15.63,"v":148500},{"d":"2002-01-23","o":15.7,"h":15.73,"l":15.59,"c":15.6,"v":86850},{"d":"2002-01-24","o":15.62,"h":15.9,"l":15.6,"c":15.79,"v":44400},{"d":"2002-01-25","o":15.79,"h":15.83,"l":15.73,"c":15.77,"v":122700},{"d":"2002-01-28","o":15.73,"h":15.81,"l":15.53,"c":15.8,"v":83550},{"d":"2002-01-29","o":15.9,"h":15.97,"l":15.58,"c":15.58,"v":149400},{"d":"2002-01-30","o":15.59,"h":15.77,"l":15.58,"c":15.73,"v":121050},{"d":"2002-01-31","o":15.69,"h":15.76,"l":15.58,"c":15.73,"v":240000},{"d":"2002-02-01","o":15.73,"h":15.8,"l":15.49,"c":15.73,"v":72450},{"d":"2002-02-04","o":15.7,"h":15.75,"l":15.35,"c":15.59,"v":103800},{"d":"2002-02-05","o":15.53,"h":15.63,"l":15.27,"c":15.41,"v":140100},{"d":"2002-02-06","o":15.47,"h":15.47,"l":15.23,"c":15.33,"v":139800},{"d":"2002-02-07","o":15.3,"h":15.39,"l":15.27,"c":15.35,"v":262050},{"d":"2002-02-08","o":15.37,"h":15.7,"l":15.37,"c":15.67,"v":120900},{"d":"2002-02-11","o":15.67,"h":15.83,"l":15.6,"c":15.77,"v":118500},{"d":"2002-02-12","o":15.77,"h":15.81,"l":15.73,"c":15.77,"v":63300},{"d":"2002-02-13","o":16.23,"h":16.87,"l":16.1,"c":16.83,"v":289500},{"d":"2002-02-14","o":17.07,"h":17.9,"l":17.05,"c":17.47,"v":501450},{"d":"2002-02-15","o":17.47,"h":17.8,"l":17.45,"c":17.75,"v":470700},{"d":"2002-02-19","o":17.75,"h":17.85,"l":17.27,"c":17.36,"v":240150},{"d":"2002-02-20","o":17.47,"h":17.8,"l":17.4,"c":17.49,"v":492600},{"d":"2002-02-21","o":17.53,"h":17.72,"l":17.13,"c":17.16,"v":281850},{"d":"2002-02-22","o":17.2,"h":17.37,"l":17,"c":17.15,"v":165600},{"d":"2002-02-25","o":17.39,"h":17.41,"l":17.27,"c":17.33,"v":288600},{"d":"2002-02-26","o":17.33,"h":17.47,"l":17.28,"c":17.38,"v":304200},{"d":"2002-02-27","o":17.43,"h":17.53,"l":17.3,"c":17.5,"v":236550},{"d":"2002-02-28","o":17.63,"h":17.65,"l":17.43,"c":17.55,"v":348900},{"d":"2002-03-01","o":17.47,"h":17.59,"l":17.43,"c":17.52,"v":257850},{"d":"2002-03-04","o":17.67,"h":18.02,"l":17.67,"c":17.82,"v":258150},{"d":"2002-03-05","o":17.82,"h":18,"l":17.75,"c":17.79,"v":167700},{"d":"2002-03-06","o":17.92,"h":18.19,"l":17.83,"c":17.89,"v":252750},{"d":"2002-03-07","o":18.04,"h":18.13,"l":17.84,"c":18,"v":277950},{"d":"2002-03-08","o":18.17,"h":18.23,"l":17.8,"c":18.03,"v":389850},{"d":"2002-03-11","o":18.13,"h":18.18,"l":17.87,"c":18.03,"v":222450},{"d":"2002-03-12","o":18.07,"h":18.07,"l":17.87,"c":17.99,"v":211950},{"d":"2002-03-13","o":17.97,"h":18.07,"l":17.81,"c":17.99,"v":217650},{"d":"2002-03-14","o":18,"h":18.23,"l":18,"c":18.15,"v":179400},{"d":"2002-03-15","o":18.2,"h":18.36,"l":18.01,"c":18.36,"v":197250},{"d":"2002-03-18","o":18.36,"h":18.36,"l":17.93,"c":18.23,"v":170100},{"d":"2002-03-19","o":18.13,"h":18.5,"l":18.03,"c":18.32,"v":150450},{"d":"2002-03-20","o":18.32,"h":18.33,"l":18.1,"c":18.11,"v":265050},{"d":"2002-03-21","o":18.07,"h":18.6,"l":17.98,"c":18.47,"v":253950},{"d":"2002-03-22","o":18.47,"h":18.87,"l":18.43,"c":18.61,"v":177600},{"d":"2002-03-25","o":18.46,"h":18.46,"l":18.13,"c":18.18,"v":111750},{"d":"2002-03-26","o":18.13,"h":18.85,"l":18.13,"c":18.64,"v":162750},{"d":"2002-03-27","o":18.81,"h":18.83,"l":18.67,"c":18.69,"v":78750},{"d":"2002-03-28","o":18.6,"h":19.21,"l":18.57,"c":19.15,"v":165900},{"d":"2002-04-01","o":19,"h":19.23,"l":18.7,"c":19.14,"v":247500},{"d":"2002-04-02","o":19.1,"h":19.27,"l":19.03,"c":19.11,"v":176250},{"d":"2002-04-03","o":19.1,"h":19.1,"l":18.41,"c":18.47,"v":235950},{"d":"2002-04-04","o":18.61,"h":19.23,"l":18.61,"c":19.21,"v":105750},{"d":"2002-04-05","o":19.3,"h":19.37,"l":19.13,"c":19.27,"v":81900},{"d":"2002-04-08","o":19.23,"h":19.37,"l":19.02,"c":19.35,"v":128100},{"d":"2002-04-09","o":19.35,"h":19.66,"l":19.3,"c":19.48,"v":149400},{"d":"2002-04-10","o":19.4,"h":19.71,"l":19.4,"c":19.63,"v":128100},{"d":"2002-04-11","o":19.54,"h":19.73,"l":19.43,"c":19.47,"v":96300},{"d":"2002-04-12","o":19.47,"h":19.49,"l":19.33,"c":19.42,"v":157500},{"d":"2002-04-15","o":19.47,"h":19.61,"l":19.28,"c":19.56,"v":155850},{"d":"2002-04-16","o":19.73,"h":19.87,"l":19.7,"c":19.74,"v":146250},{"d":"2002-04-17","o":19.83,"h":20,"l":19.81,"c":19.93,"v":94200},{"d":"2002-04-18","o":19.93,"h":19.97,"l":19.57,"c":19.87,"v":86550},{"d":"2002-04-19","o":19.97,"h":20,"l":19.75,"c":19.98,"v":116250},{"d":"2002-04-22","o":19.95,"h":19.95,"l":19.57,"c":19.79,"v":109650},{"d":"2002-04-23","o":19.67,"h":19.87,"l":19.47,"c":19.7,"v":121050},{"d":"2002-04-24","o":19.7,"h":19.97,"l":19.53,"c":19.64,"v":176100},{"d":"2002-04-25","o":19.5,"h":19.59,"l":19.31,"c":19.52,"v":124200},{"d":"2002-04-26","o":19.37,"h":19.4,"l":19.17,"c":19.18,"v":137100},{"d":"2002-04-29","o":19.27,"h":19.27,"l":18.7,"c":18.93,"v":168900},{"d":"2002-04-30","o":18.93,"h":19.9,"l":18.93,"c":19.79,"v":174600},{"d":"2002-05-01","o":19.78,"h":19.83,"l":19.43,"c":19.55,"v":208800},{"d":"2002-05-02","o":19.59,"h":19.79,"l":19.58,"c":19.69,"v":119250},{"d":"2002-05-03","o":19.63,"h":20.2,"l":19.59,"c":19.91,"v":192900},{"d":"2002-05-06","o":19.83,"h":20.07,"l":19.35,"c":19.4,"v":75750},{"d":"2002-05-07","o":19.47,"h":19.49,"l":19,"c":19.07,"v":141450},{"d":"2002-05-08","o":19.37,"h":19.4,"l":18.83,"c":19.1,"v":151650},{"d":"2002-05-09","o":19.11,"h":19.13,"l":18.73,"c":18.73,"v":148350},{"d":"2002-05-10","o":18.67,"h":18.67,"l":18,"c":18.33,"v":181800},{"d":"2002-05-13","o":18.4,"h":18.87,"l":18.33,"c":18.79,"v":127950},{"d":"2002-05-14","o":18.96,"h":18.96,"l":18.57,"c":18.67,"v":186900},{"d":"2002-05-15","o":18.5,"h":18.67,"l":18.3,"c":18.49,"v":191700},{"d":"2002-05-16","o":18.57,"h":18.59,"l":18.13,"c":18.31,"v":90000},{"d":"2002-05-17","o":18.38,"h":18.66,"l":18.2,"c":18.33,"v":126600},{"d":"2002-05-20","o":18.33,"h":18.33,"l":17.87,"c":17.88,"v":143700},{"d":"2002-05-21","o":17.75,"h":17.92,"l":17.4,"c":17.4,"v":196650},{"d":"2002-05-22","o":17.5,"h":17.6,"l":17.28,"c":17.35,"v":125400},{"d":"2002-05-23","o":17.45,"h":17.87,"l":17.45,"c":17.83,"v":99900},{"d":"2002-05-24","o":17.83,"h":17.94,"l":17.71,"c":17.79,"v":105000},{"d":"2002-05-28","o":17.83,"h":17.83,"l":17.2,"c":17.39,"v":123300},{"d":"2002-05-29","o":17.47,"h":17.77,"l":17.47,"c":17.67,"v":103200},{"d":"2002-05-30","o":17.67,"h":17.93,"l":17.57,"c":17.75,"v":124200},{"d":"2002-05-31","o":17.77,"h":18.05,"l":17.77,"c":17.83,"v":196800},{"d":"2002-06-03","o":17.83,"h":17.83,"l":17.23,"c":17.37,"v":161700},{"d":"2002-06-04","o":17.27,"h":17.27,"l":16.75,"c":17.01,"v":142950},{"d":"2002-06-05","o":17.1,"h":17.45,"l":16.99,"c":17.41,"v":186900},{"d":"2002-06-06","o":17.41,"h":17.47,"l":17.09,"c":17.13,"v":150000},{"d":"2002-06-07","o":17.05,"h":17.51,"l":16.97,"c":17.37,"v":131250},{"d":"2002-06-10","o":17.45,"h":17.71,"l":17.35,"c":17.61,"v":125400},{"d":"2002-06-11","o":17.63,"h":17.63,"l":16.67,"c":16.67,"v":131700},{"d":"2002-06-12","o":16.67,"h":16.99,"l":16.37,"c":16.41,"v":193200},{"d":"2002-06-13","o":16.32,"h":16.45,"l":16.05,"c":16.05,"v":97650},{"d":"2002-06-14","o":16.01,"h":16.17,"l":15.59,"c":16.04,"v":231000},{"d":"2002-06-17","o":16.07,"h":16.43,"l":16.07,"c":16.41,"v":162900},{"d":"2002-06-18","o":16.37,"h":16.52,"l":16.15,"c":16.37,"v":71550},{"d":"2002-06-19","o":16.37,"h":16.5,"l":16.04,"c":16.04,"v":124500},{"d":"2002-06-20","o":16.07,"h":16.35,"l":15.97,"c":16.07,"v":165600},{"d":"2002-06-21","o":15.83,"h":16.45,"l":15.83,"c":16.33,"v":173100},{"d":"2002-06-24","o":16.2,"h":16.25,"l":15.53,"c":15.69,"v":184650},{"d":"2002-06-25","o":15.53,"h":15.93,"l":15.39,"c":15.47,"v":167550},{"d":"2002-06-26","o":15.6,"h":15.67,"l":15.01,"c":15.47,"v":180000},{"d":"2002-06-27","o":15.63,"h":16.09,"l":15.41,"c":15.95,"v":245400},{"d":"2002-06-28","o":15.78,"h":16.16,"l":15.71,"c":15.93,"v":346350},{"d":"2002-07-01","o":15.93,"h":16.41,"l":15.93,"c":16.23,"v":176700},{"d":"2002-07-02","o":16.33,"h":16.33,"l":15.61,"c":15.73,"v":208350},{"d":"2002-07-03","o":15.73,"h":15.73,"l":15.23,"c":15.51,"v":153000},{"d":"2002-07-05","o":15.57,"h":15.95,"l":15.57,"c":15.95,"v":49650},{"d":"2002-07-08","o":15.88,"h":16.06,"l":15.75,"c":16,"v":144150},{"d":"2002-07-09","o":16.01,"h":16.13,"l":15.4,"c":15.4,"v":135750},{"d":"2002-07-10","o":15.39,"h":15.65,"l":14.81,"c":14.91,"v":131550},{"d":"2002-07-11","o":14.87,"h":15.33,"l":14.47,"c":15.14,"v":189900},{"d":"2002-07-12","o":15.15,"h":15.15,"l":14.6,"c":14.72,"v":96450},{"d":"2002-07-15","o":14.6,"h":14.8,"l":14.32,"c":14.73,"v":125400},{"d":"2002-07-16","o":14.56,"h":14.72,"l":14.43,"c":14.72,"v":153900},{"d":"2002-07-17","o":14.73,"h":14.91,"l":13.93,"c":14.21,"v":156000},{"d":"2002-07-18","o":14.13,"h":14.26,"l":13.57,"c":13.65,"v":171900},{"d":"2002-07-19","o":13.6,"h":14,"l":13.47,"c":13.95,"v":192450},{"d":"2002-07-22","o":13.9,"h":13.95,"l":13.15,"c":13.57,"v":135900},{"d":"2002-07-23","o":13.58,"h":13.78,"l":12.77,"c":12.83,"v":168750},{"d":"2002-07-24","o":12.43,"h":13.45,"l":11.93,"c":13.41,"v":307800},{"d":"2002-07-25","o":13.45,"h":13.68,"l":13.15,"c":13.31,"v":214650},{"d":"2002-07-26","o":13.2,"h":13.73,"l":13.16,"c":13.73,"v":131850},{"d":"2002-07-29","o":13.82,"h":14.7,"l":13.81,"c":14.65,"v":172650},{"d":"2002-07-30","o":14.53,"h":14.99,"l":14.1,"c":14.99,"v":244350},{"d":"2002-07-31","o":14.87,"h":14.87,"l":14.32,"c":14.77,"v":124800},{"d":"2002-08-01","o":14.87,"h":15.27,"l":14.57,"c":15.17,"v":264750},{"d":"2002-08-02","o":15.29,"h":15.29,"l":14.87,"c":15.19,"v":304950},{"d":"2002-08-05","o":15.19,"h":15.19,"l":14.52,"c":14.53,"v":145950},{"d":"2002-08-06","o":14.87,"h":15.21,"l":14.87,"c":15.15,"v":200850},{"d":"2002-08-07","o":15.27,"h":15.61,"l":15.05,"c":15.61,"v":191850},{"d":"2002-08-08","o":15.44,"h":16.64,"l":15.44,"c":16.59,"v":477600},{"d":"2002-08-09","o":16.75,"h":16.94,"l":16.1,"c":16.81,"v":274050},{"d":"2002-08-12","o":16.77,"h":16.87,"l":16.4,"c":16.83,"v":121050},{"d":"2002-08-13","o":16.67,"h":16.87,"l":16.4,"c":16.45,"v":254550},{"d":"2002-08-14","o":16.45,"h":16.85,"l":16.23,"c":16.83,"v":197400},{"d":"2002-08-15","o":16.83,"h":17.13,"l":16.73,"c":16.99,"v":117750},{"d":"2002-08-16","o":16.97,"h":16.97,"l":16.57,"c":16.61,"v":361050},{"d":"2002-08-19","o":16.65,"h":16.74,"l":16.57,"c":16.68,"v":362850},{"d":"2002-08-20","o":16.69,"h":16.97,"l":16.65,"c":16.79,"v":205050},{"d":"2002-08-21","o":16.87,"h":17.09,"l":16.7,"c":17.09,"v":209550},{"d":"2002-08-22","o":17.13,"h":17.53,"l":17.13,"c":17.43,"v":147000},{"d":"2002-08-23","o":17.43,"h":17.43,"l":16.99,"c":17,"v":129150},{"d":"2002-08-26","o":17.13,"h":17.29,"l":16.68,"c":17.18,"v":200700},{"d":"2002-08-27","o":17.27,"h":17.5,"l":16.88,"c":16.99,"v":246000},{"d":"2002-08-28","o":16.82,"h":16.93,"l":16.36,"c":16.55,"v":133650},{"d":"2002-08-29","o":16.55,"h":16.98,"l":16.37,"c":16.92,"v":138150},{"d":"2002-08-30","o":16.91,"h":17.23,"l":16.67,"c":16.68,"v":107400},{"d":"2002-09-03","o":16.57,"h":16.77,"l":16.24,"c":16.42,"v":160800},{"d":"2002-09-04","o":16.42,"h":16.48,"l":16.04,"c":16.45,"v":179700},{"d":"2002-09-05","o":16.4,"h":16.4,"l":15.85,"c":15.89,"v":160050},{"d":"2002-09-06","o":16.01,"h":16.4,"l":16.01,"c":16.38,"v":110400},{"d":"2002-09-09","o":16.37,"h":16.73,"l":16.33,"c":16.51,"v":142500},{"d":"2002-09-10","o":16.6,"h":16.63,"l":16.38,"c":16.45,"v":166650},{"d":"2002-09-11","o":16.53,"h":16.63,"l":16.43,"c":16.52,"v":109350},{"d":"2002-09-12","o":16.43,"h":16.5,"l":16.09,"c":16.13,"v":82500},{"d":"2002-09-13","o":16,"h":16.19,"l":15.97,"c":16.07,"v":201150},{"d":"2002-09-16","o":16.07,"h":16.25,"l":15.83,"c":16.2,"v":93150},{"d":"2002-09-17","o":16.3,"h":16.42,"l":15.87,"c":15.87,"v":84000},{"d":"2002-09-18","o":15.83,"h":16.09,"l":15.59,"c":16.07,"v":83100},{"d":"2002-09-19","o":15.97,"h":15.97,"l":15.41,"c":15.41,"v":102450},{"d":"2002-09-20","o":16,"h":16.07,"l":15.43,"c":15.53,"v":412950},{"d":"2002-09-23","o":15.53,"h":15.57,"l":15.3,"c":15.42,"v":63750},{"d":"2002-09-24","o":15.33,"h":15.38,"l":14.92,"c":14.92,"v":170700},{"d":"2002-09-25","o":15,"h":15.33,"l":14.95,"c":15.27,"v":263100},{"d":"2002-09-26","o":15.33,"h":16.01,"l":15.33,"c":16.01,"v":122400},{"d":"2002-09-27","o":15.88,"h":15.89,"l":15.41,"c":15.69,"v":298650},{"d":"2002-09-30","o":15.63,"h":15.63,"l":15.15,"c":15.35,"v":185700},{"d":"2002-10-01","o":15.41,"h":15.86,"l":15.24,"c":15.86,"v":210900},{"d":"2002-10-02","o":15.97,"h":16.23,"l":15.37,"c":15.39,"v":154950},{"d":"2002-10-03","o":15.45,"h":15.83,"l":15.21,"c":15.22,"v":103050},{"d":"2002-10-04","o":15.33,"h":15.53,"l":14.89,"c":15.13,"v":122400},{"d":"2002-10-07","o":15.17,"h":15.27,"l":14.73,"c":14.74,"v":91050},{"d":"2002-10-08","o":14.87,"h":15.08,"l":14.46,"c":14.89,"v":161550},{"d":"2002-10-09","o":14.8,"h":14.82,"l":13.88,"c":13.95,"v":127350},{"d":"2002-10-10","o":13.93,"h":14.83,"l":13.93,"c":14.83,"v":166200},{"d":"2002-10-11","o":14.93,"h":15.57,"l":14.93,"c":15.29,"v":135900},{"d":"2002-10-14","o":15.3,"h":15.33,"l":15.1,"c":15.3,"v":101850},{"d":"2002-10-15","o":15.47,"h":16.5,"l":15.41,"c":16.4,"v":181650},{"d":"2002-10-16","o":16.3,"h":16.33,"l":15.76,"c":15.82,"v":135600},{"d":"2002-10-17","o":15.93,"h":16.48,"l":15.87,"c":16.21,"v":185250},{"d":"2002-10-18","o":16.13,"h":16.17,"l":15.77,"c":16.1,"v":159600},{"d":"2002-10-21","o":15.84,"h":16.25,"l":15.7,"c":16.24,"v":190650},{"d":"2002-10-22","o":16.24,"h":16.53,"l":15.97,"c":16.47,"v":316950},{"d":"2002-10-23","o":16.3,"h":16.33,"l":15.81,"c":16.31,"v":205650},{"d":"2002-10-24","o":16.31,"h":16.39,"l":15.68,"c":15.8,"v":165300},{"d":"2002-10-25","o":15.7,"h":16.33,"l":15.27,"c":16.23,"v":207150},{"d":"2002-10-28","o":16.33,"h":16.42,"l":15.84,"c":15.85,"v":137100},{"d":"2002-10-29","o":15.86,"h":15.91,"l":15.24,"c":15.57,"v":108450},{"d":"2002-10-30","o":15.67,"h":15.93,"l":15.54,"c":15.71,"v":134400},{"d":"2002-10-31","o":15.71,"h":15.8,"l":15.33,"c":15.45,"v":135900},{"d":"2002-11-01","o":15.19,"h":15.4,"l":15.18,"c":15.29,"v":152550},{"d":"2002-11-04","o":15.29,"h":15.78,"l":15.29,"c":15.43,"v":167850},{"d":"2002-11-05","o":15.27,"h":15.3,"l":14.84,"c":15.21,"v":181950},{"d":"2002-11-06","o":15.17,"h":15.6,"l":15,"c":15.43,"v":115800},{"d":"2002-11-07","o":15.33,"h":15.37,"l":15,"c":15.11,"v":158550},{"d":"2002-11-08","o":15.03,"h":15.35,"l":14.85,"c":15.33,"v":154050},{"d":"2002-11-11","o":15.27,"h":15.27,"l":14.97,"c":15.04,"v":157500},{"d":"2002-11-12","o":15.13,"h":15.63,"l":15.1,"c":15.32,"v":233100},{"d":"2002-11-13","o":15.21,"h":15.46,"l":14.87,"c":15.01,"v":164250},{"d":"2002-11-14","o":15.01,"h":15.68,"l":15,"c":15.61,"v":134250},{"d":"2002-11-15","o":15.5,"h":15.53,"l":15.23,"c":15.49,"v":175800},{"d":"2002-11-18","o":15.55,"h":15.57,"l":15.2,"c":15.2,"v":122700},{"d":"2002-11-19","o":15.11,"h":15.27,"l":14.87,"c":14.96,"v":131250},{"d":"2002-11-20","o":15.07,"h":15.43,"l":15.06,"c":15.41,"v":183750},{"d":"2002-11-21","o":15.41,"h":15.5,"l":15.13,"c":15.39,"v":140400},{"d":"2002-11-22","o":15.37,"h":15.85,"l":15.37,"c":15.68,"v":132600},{"d":"2002-11-25","o":15.77,"h":16.05,"l":15.69,"c":15.89,"v":252750},{"d":"2002-11-26","o":15.81,"h":15.9,"l":15.5,"c":15.57,"v":128100},{"d":"2002-11-27","o":15.7,"h":15.9,"l":15.67,"c":15.84,"v":121950},{"d":"2002-11-29","o":15.9,"h":15.93,"l":15.82,"c":15.83,"v":44400},{"d":"2002-12-02","o":15.9,"h":16.06,"l":15.47,"c":15.62,"v":192300},{"d":"2002-12-03","o":15.77,"h":15.77,"l":15.35,"c":15.38,"v":107250},{"d":"2002-12-04","o":15.47,"h":15.77,"l":15.43,"c":15.67,"v":142950},{"d":"2002-12-05","o":15.75,"h":15.75,"l":15.23,"c":15.31,"v":108600},{"d":"2002-12-06","o":15.27,"h":15.69,"l":15.18,"c":15.6,"v":178800},{"d":"2002-12-09","o":15.47,"h":15.57,"l":15.01,"c":15.1,"v":160200},{"d":"2002-12-10","o":15,"h":15.71,"l":15,"c":15.63,"v":166050},{"d":"2002-12-11","o":15.53,"h":15.84,"l":15.43,"c":15.8,"v":170400},{"d":"2002-12-12","o":15.68,"h":15.68,"l":15.4,"c":15.51,"v":128400},{"d":"2002-12-13","o":15.4,"h":15.4,"l":14.97,"c":15.03,"v":208500},{"d":"2002-12-16","o":15.08,"h":15.47,"l":15.08,"c":15.45,"v":130350},{"d":"2002-12-17","o":15.4,"h":15.65,"l":15.37,"c":15.41,"v":212850},{"d":"2002-12-18","o":15.3,"h":15.36,"l":15.13,"c":15.28,"v":138150},{"d":"2002-12-19","o":15.33,"h":15.4,"l":14.99,"c":15.03,"v":153750},{"d":"2002-12-20","o":15.2,"h":15.35,"l":14.93,"c":15.35,"v":176700},{"d":"2002-12-23","o":15.4,"h":15.4,"l":15.08,"c":15.2,"v":160200},{"d":"2002-12-24","o":15.27,"h":15.27,"l":15.12,"c":15.19,"v":91200},{"d":"2002-12-26","o":15.19,"h":15.75,"l":15.19,"c":15.63,"v":145950},{"d":"2002-12-27","o":15.53,"h":15.59,"l":15.1,"c":15.12,"v":235350},{"d":"2002-12-30","o":15.19,"h":15.29,"l":15.03,"c":15.27,"v":109200},{"d":"2002-12-31","o":15.3,"h":15.45,"l":15.01,"c":15.38,"v":216150},{"d":"2003-01-02","o":15.3,"h":15.56,"l":15.26,"c":15.49,"v":210600},{"d":"2003-01-03","o":15.53,"h":15.79,"l":15.29,"c":15.55,"v":457650},{"d":"2003-01-06","o":15.57,"h":16.13,"l":15.57,"c":16.03,"v":229200},{"d":"2003-01-07","o":15.97,"h":16.14,"l":15.7,"c":15.77,"v":139800},{"d":"2003-01-08","o":15.67,"h":15.8,"l":15.4,"c":15.47,"v":73650},{"d":"2003-01-09","o":15.47,"h":15.75,"l":15.47,"c":15.75,"v":161700},{"d":"2003-01-10","o":15.65,"h":15.87,"l":15.57,"c":15.67,"v":177600},{"d":"2003-01-13","o":15.67,"h":15.69,"l":15.47,"c":15.55,"v":160650},{"d":"2003-01-14","o":15.59,"h":15.89,"l":15.43,"c":15.85,"v":249600},{"d":"2003-01-15","o":15.93,"h":15.97,"l":15.6,"c":15.79,"v":147600},{"d":"2003-01-16","o":15.72,"h":15.9,"l":15.1,"c":15.33,"v":214050},{"d":"2003-01-17","o":15.27,"h":15.47,"l":15.07,"c":15.41,"v":138750},{"d":"2003-01-21","o":15.39,"h":15.49,"l":15.19,"c":15.19,"v":88050},{"d":"2003-01-22","o":15.13,"h":15.15,"l":14.33,"c":14.63,"v":430650},{"d":"2003-01-23","o":14.64,"h":14.81,"l":14.55,"c":14.81,"v":348450},{"d":"2003-01-24","o":14.81,"h":14.83,"l":14.39,"c":14.44,"v":328050},{"d":"2003-01-27","o":14.27,"h":14.37,"l":13.95,"c":14.1,"v":242850},{"d":"2003-01-28","o":14.23,"h":14.49,"l":14.16,"c":14.46,"v":250050},{"d":"2003-01-29","o":14.37,"h":14.37,"l":14.13,"c":14.26,"v":125700},{"d":"2003-01-30","o":14.3,"h":14.31,"l":13.83,"c":13.89,"v":161250},{"d":"2003-01-31","o":13.83,"h":14.29,"l":13.73,"c":14.29,"v":214950},{"d":"2003-02-03","o":14.29,"h":14.47,"l":13.97,"c":14.09,"v":184950},{"d":"2003-02-04","o":13.8,"h":13.83,"l":13.2,"c":13.37,"v":357300},{"d":"2003-02-05","o":13.37,"h":13.63,"l":13.07,"c":13.3,"v":400650},{"d":"2003-02-06","o":13.3,"h":13.31,"l":12.79,"c":12.93,"v":358050},{"d":"2003-02-07","o":12.99,"h":12.99,"l":12.61,"c":12.66,"v":297900},{"d":"2003-02-10","o":12.67,"h":12.67,"l":12.3,"c":12.5,"v":404250},{"d":"2003-02-11","o":12.6,"h":12.67,"l":12.53,"c":12.62,"v":681150},{"d":"2003-02-12","o":12.6,"h":12.6,"l":12.31,"c":12.32,"v":159900},{"d":"2003-02-13","o":12.33,"h":12.53,"l":12.29,"c":12.39,"v":284550},{"d":"2003-02-14","o":12.43,"h":12.65,"l":12.25,"c":12.25,"v":355500},{"d":"2003-02-18","o":12.27,"h":12.57,"l":12.23,"c":12.25,"v":298800},{"d":"2003-02-19","o":12.33,"h":12.33,"l":12,"c":12.3,"v":429300},{"d":"2003-02-20","o":12.31,"h":12.4,"l":12.2,"c":12.3,"v":305250},{"d":"2003-02-21","o":12.18,"h":12.57,"l":12.14,"c":12.47,"v":389700},{"d":"2003-02-24","o":12.45,"h":12.45,"l":12.05,"c":12.19,"v":313050},{"d":"2003-02-25","o":12.07,"h":12.69,"l":12.07,"c":12.68,"v":335700},{"d":"2003-02-26","o":12.7,"h":12.77,"l":12.48,"c":12.51,"v":509100},{"d":"2003-02-27","o":12.53,"h":13.27,"l":12.53,"c":12.87,"v":664200},{"d":"2003-02-28","o":12.97,"h":13.22,"l":12.97,"c":13.22,"v":398550},{"d":"2003-03-03","o":13.22,"h":13.33,"l":12.88,"c":13.09,"v":480750},{"d":"2003-03-04","o":13.06,"h":13.13,"l":12.87,"c":13.09,"v":485250},{"d":"2003-03-05","o":12.95,"h":13.17,"l":12.77,"c":13.05,"v":346350},{"d":"2003-03-06","o":12.97,"h":12.97,"l":12.67,"c":12.72,"v":258300},{"d":"2003-03-07","o":12.72,"h":13,"l":12.7,"c":12.9,"v":228150},{"d":"2003-03-10","o":12.87,"h":12.87,"l":12.11,"c":12.17,"v":311700},{"d":"2003-03-11","o":12.17,"h":12.34,"l":12.15,"c":12.27,"v":520050},{"d":"2003-03-12","o":12.24,"h":12.37,"l":12.18,"c":12.31,"v":414000},{"d":"2003-03-13","o":12.37,"h":12.77,"l":12.32,"c":12.73,"v":217950},{"d":"2003-03-14","o":12.63,"h":12.91,"l":12.53,"c":12.83,"v":338550},{"d":"2003-03-17","o":12.85,"h":13.12,"l":12.69,"c":13.1,"v":299850},{"d":"2003-03-18","o":13.03,"h":13.27,"l":12.86,"c":12.97,"v":270000},{"d":"2003-03-19","o":13,"h":13.14,"l":12.83,"c":13.07,"v":139200},{"d":"2003-03-20","o":12.97,"h":13.05,"l":12.67,"c":12.96,"v":217500},{"d":"2003-03-21","o":13.09,"h":13.55,"l":13.04,"c":13.55,"v":260850},{"d":"2003-03-24","o":13.45,"h":13.45,"l":12.95,"c":13.23,"v":256500},{"d":"2003-03-25","o":13.24,"h":13.24,"l":12.93,"c":13.08,"v":269400},{"d":"2003-03-26","o":12.98,"h":13.27,"l":12.9,"c":13.09,"v":152550},{"d":"2003-03-27","o":13.02,"h":13.2,"l":12.85,"c":13.06,"v":129900},{"d":"2003-03-28","o":13.06,"h":13.3,"l":12.95,"c":13.09,"v":258150},{"d":"2003-03-31","o":12.97,"h":13.37,"l":12.91,"c":13.23,"v":364050},{"d":"2003-04-01","o":13.24,"h":13.52,"l":12.85,"c":13.48,"v":344100},{"d":"2003-04-02","o":13.73,"h":13.85,"l":13.62,"c":13.63,"v":192900},{"d":"2003-04-03","o":13.58,"h":13.91,"l":13.47,"c":13.85,"v":354000},{"d":"2003-04-04","o":13.92,"h":14.09,"l":13.84,"c":13.98,"v":268650},{"d":"2003-04-07","o":14.17,"h":14.57,"l":13.93,"c":14.05,"v":196200},{"d":"2003-04-08","o":14,"h":14.18,"l":13.85,"c":14.01,"v":131400},{"d":"2003-04-09","o":13.97,"h":14.17,"l":13.84,"c":13.91,"v":219600},{"d":"2003-04-10","o":13.9,"h":13.9,"l":13.65,"c":13.85,"v":158250},{"d":"2003-04-11","o":13.85,"h":14.02,"l":13.43,"c":13.68,"v":223200},{"d":"2003-04-14","o":13.68,"h":13.87,"l":13.58,"c":13.87,"v":217800},{"d":"2003-04-15","o":13.87,"h":14.04,"l":13.73,"c":13.97,"v":161850},{"d":"2003-04-16","o":13.9,"h":14.1,"l":13.66,"c":13.77,"v":149700},{"d":"2003-04-17","o":13.77,"h":13.89,"l":13.69,"c":13.89,"v":323100},{"d":"2003-04-21","o":13.96,"h":14.15,"l":13.91,"c":14.14,"v":212250},{"d":"2003-04-22","o":14.14,"h":14.95,"l":14.14,"c":14.84,"v":302700},{"d":"2003-04-23","o":14.8,"h":14.93,"l":14.67,"c":14.76,"v":171450},{"d":"2003-04-24","o":14.63,"h":14.77,"l":14.47,"c":14.57,"v":122400},{"d":"2003-04-25","o":14.52,"h":14.61,"l":14.37,"c":14.47,"v":127050},{"d":"2003-04-28","o":14.47,"h":14.91,"l":14.47,"c":14.83,"v":195300},{"d":"2003-04-29","o":14.9,"h":15.07,"l":14.8,"c":14.89,"v":206550},{"d":"2003-04-30","o":14.89,"h":14.9,"l":14.62,"c":14.79,"v":203850},{"d":"2003-05-01","o":14.79,"h":15.39,"l":14.79,"c":15.33,"v":433500},{"d":"2003-05-02","o":15.37,"h":15.87,"l":15.37,"c":15.84,"v":368250},{"d":"2003-05-05","o":15.83,"h":15.93,"l":15.67,"c":15.72,"v":241350},{"d":"2003-05-06","o":15.63,"h":15.73,"l":15.43,"c":15.53,"v":265200},{"d":"2003-05-07","o":15.52,"h":15.52,"l":15.17,"c":15.21,"v":333300},{"d":"2003-05-08","o":15.13,"h":15.13,"l":14.88,"c":14.95,"v":298050},{"d":"2003-05-09","o":15.11,"h":15.53,"l":15.07,"c":15.38,"v":285600},{"d":"2003-05-12","o":15.3,"h":15.61,"l":15.29,"c":15.61,"v":147150},{"d":"2003-05-13","o":15.57,"h":15.63,"l":15.37,"c":15.47,"v":140700},{"d":"2003-05-14","o":15.55,"h":15.76,"l":15.53,"c":15.75,"v":123300},{"d":"2003-05-15","o":15.77,"h":15.83,"l":15.62,"c":15.73,"v":186300},{"d":"2003-05-16","o":15.75,"h":15.77,"l":15.27,"c":15.27,"v":325050},{"d":"2003-05-19","o":15.2,"h":15.5,"l":15.08,"c":15.09,"v":217200},{"d":"2003-05-20","o":15.07,"h":15.38,"l":15.06,"c":15.31,"v":174000},{"d":"2003-05-21","o":15.18,"h":15.18,"l":14.37,"c":14.8,"v":1230600},{"d":"2003-05-22","o":14.78,"h":15.01,"l":14.72,"c":14.93,"v":266250},{"d":"2003-05-23","o":14.93,"h":15.01,"l":14.77,"c":15.01,"v":213300},{"d":"2003-05-27","o":14.95,"h":15.3,"l":14.47,"c":14.6,"v":1973700},{"d":"2003-05-28","o":14.6,"h":14.67,"l":14.53,"c":14.57,"v":2349000},{"d":"2003-05-29","o":14.6,"h":14.73,"l":14.57,"c":14.65,"v":583650},{"d":"2003-05-30","o":14.65,"h":14.75,"l":14.64,"c":14.74,"v":527700},{"d":"2003-06-02","o":14.75,"h":14.99,"l":14.71,"c":14.88,"v":684000},{"d":"2003-06-03","o":14.89,"h":14.93,"l":14.61,"c":14.77,"v":333300},{"d":"2003-06-04","o":14.8,"h":14.93,"l":14.73,"c":14.89,"v":247200},{"d":"2003-06-05","o":14.93,"h":15.01,"l":14.73,"c":15,"v":369300},{"d":"2003-06-06","o":15.03,"h":15.1,"l":14.69,"c":14.91,"v":653400},{"d":"2003-06-09","o":14.89,"h":14.89,"l":14.65,"c":14.73,"v":298350},{"d":"2003-06-10","o":14.7,"h":14.85,"l":14.63,"c":14.83,"v":539100},{"d":"2003-06-11","o":14.8,"h":14.81,"l":14.56,"c":14.76,"v":510150},{"d":"2003-06-12","o":14.77,"h":14.96,"l":14.64,"c":14.93,"v":249600},{"d":"2003-06-13","o":14.93,"h":14.93,"l":14.63,"c":14.87,"v":549300},{"d":"2003-06-16","o":14.93,"h":15.25,"l":14.93,"c":15.21,"v":365250},{"d":"2003-06-17","o":15.19,"h":15.32,"l":15.09,"c":15.28,"v":404100},{"d":"2003-06-18","o":15.28,"h":15.33,"l":15.07,"c":15.29,"v":285450},{"d":"2003-06-19","o":15.32,"h":15.33,"l":14.87,"c":14.91,"v":366600},{"d":"2003-06-20","o":15.03,"h":15.07,"l":14.89,"c":15.07,"v":328950},{"d":"2003-06-23","o":15.06,"h":15.07,"l":14.83,"c":14.86,"v":283800},{"d":"2003-06-24","o":14.87,"h":15.12,"l":14.83,"c":14.95,"v":313500},{"d":"2003-06-25","o":15,"h":15.11,"l":14.89,"c":14.93,"v":291750},{"d":"2003-06-26","o":15.07,"h":15.2,"l":14.7,"c":15.1,"v":305850},{"d":"2003-06-27","o":15.03,"h":15.3,"l":14.97,"c":15.1,"v":295200},{"d":"2003-06-30","o":15.17,"h":15.3,"l":15.01,"c":15.2,"v":493950},{"d":"2003-07-01","o":15.13,"h":15.13,"l":14.73,"c":14.94,"v":396150},{"d":"2003-07-02","o":15.03,"h":15.15,"l":14.9,"c":14.98,"v":222000},{"d":"2003-07-03","o":14.99,"h":15.15,"l":14.97,"c":15.07,"v":154800},{"d":"2003-07-07","o":15.07,"h":15.32,"l":15.07,"c":15.21,"v":373200},{"d":"2003-07-08","o":15.09,"h":15.78,"l":15.03,"c":15.71,"v":587850},{"d":"2003-07-09","o":15.6,"h":15.85,"l":15.5,"c":15.83,"v":372600},{"d":"2003-07-10","o":15.77,"h":15.77,"l":15.26,"c":15.26,"v":227400},{"d":"2003-07-11","o":15.27,"h":15.47,"l":15.27,"c":15.31,"v":241950},{"d":"2003-07-14","o":15.43,"h":15.67,"l":15.41,"c":15.44,"v":222000},{"d":"2003-07-15","o":15.51,"h":15.68,"l":15.49,"c":15.68,"v":303900},{"d":"2003-07-16","o":15.73,"h":15.83,"l":15.55,"c":15.55,"v":267750},{"d":"2003-07-17","o":15.56,"h":15.7,"l":15.4,"c":15.5,"v":329400},{"d":"2003-07-18","o":15.57,"h":15.72,"l":15.47,"c":15.65,"v":143250},{"d":"2003-07-21","o":15.61,"h":15.61,"l":15.44,"c":15.45,"v":216000},{"d":"2003-07-22","o":15.4,"h":15.5,"l":15.17,"c":15.43,"v":366900},{"d":"2003-07-23","o":15.49,"h":15.52,"l":15.33,"c":15.37,"v":524400},{"d":"2003-07-24","o":15.39,"h":15.54,"l":15.15,"c":15.29,"v":300000},{"d":"2003-07-25","o":15.29,"h":15.4,"l":15.11,"c":15.35,"v":231900},{"d":"2003-07-28","o":15.4,"h":15.48,"l":15.25,"c":15.42,"v":261150},{"d":"2003-07-29","o":15.39,"h":15.41,"l":15.1,"c":15.28,"v":655350},{"d":"2003-07-30","o":15.23,"h":15.45,"l":15.12,"c":15.36,"v":597000},{"d":"2003-07-31","o":15.36,"h":15.39,"l":15.2,"c":15.27,"v":499350},{"d":"2003-08-01","o":15.23,"h":15.23,"l":15.03,"c":15.1,"v":313350},{"d":"2003-08-04","o":15.01,"h":15.06,"l":14.4,"c":14.53,"v":636750},{"d":"2003-08-05","o":14.58,"h":14.69,"l":14.47,"c":14.55,"v":573600},{"d":"2003-08-06","o":14.6,"h":14.75,"l":14.51,"c":14.56,"v":250350},{"d":"2003-08-07","o":14.57,"h":14.58,"l":14.41,"c":14.46,"v":188850},{"d":"2003-08-08","o":14.49,"h":14.67,"l":14.42,"c":14.62,"v":247350},{"d":"2003-08-11","o":14.5,"h":14.59,"l":14.18,"c":14.25,"v":412650},{"d":"2003-08-12","o":14.33,"h":14.33,"l":14.19,"c":14.33,"v":576150},{"d":"2003-08-13","o":14.43,"h":14.47,"l":14.23,"c":14.23,"v":284850},{"d":"2003-08-14","o":14.25,"h":14.5,"l":14.25,"c":14.44,"v":250200},{"d":"2003-08-15","o":14.47,"h":14.47,"l":14.28,"c":14.41,"v":154950},{"d":"2003-08-18","o":14.35,"h":14.53,"l":14.35,"c":14.47,"v":223800},{"d":"2003-08-19","o":14.53,"h":14.69,"l":14.51,"c":14.64,"v":495900},{"d":"2003-08-20","o":14.55,"h":14.71,"l":14.49,"c":14.62,"v":246300},{"d":"2003-08-21","o":14.62,"h":14.7,"l":14.55,"c":14.62,"v":225600},{"d":"2003-08-22","o":14.71,"h":14.79,"l":14.27,"c":14.28,"v":171450},{"d":"2003-08-25","o":14.35,"h":14.51,"l":14.27,"c":14.4,"v":292200},{"d":"2003-08-26","o":14.33,"h":14.47,"l":14.21,"c":14.45,"v":103950},{"d":"2003-08-27","o":14.4,"h":14.47,"l":14.31,"c":14.35,"v":110100},{"d":"2003-08-28","o":14.4,"h":14.49,"l":14.27,"c":14.49,"v":163800},{"d":"2003-08-29","o":14.53,"h":14.59,"l":14.4,"c":14.59,"v":138150},{"d":"2003-09-02","o":14.55,"h":14.7,"l":14.37,"c":14.67,"v":132600},{"d":"2003-09-03","o":14.73,"h":14.83,"l":14.65,"c":14.8,"v":147750},{"d":"2003-09-04","o":14.8,"h":14.9,"l":14.67,"c":14.8,"v":158400},{"d":"2003-09-05","o":14.77,"h":14.84,"l":14.75,"c":14.82,"v":197850},{"d":"2003-09-08","o":14.79,"h":15.07,"l":14.77,"c":15,"v":232800},{"d":"2003-09-09","o":15,"h":15.02,"l":14.86,"c":15,"v":232050},{"d":"2003-09-10","o":15,"h":15.1,"l":14.94,"c":15.07,"v":416700},{"d":"2003-09-11","o":15.05,"h":15.09,"l":15.01,"c":15.09,"v":290400},{"d":"2003-09-12","o":15.05,"h":15.13,"l":15,"c":15.04,"v":367500},{"d":"2003-09-15","o":14.97,"h":15.05,"l":14.77,"c":15.05,"v":579300},{"d":"2003-09-16","o":15.05,"h":15.09,"l":14.96,"c":15.05,"v":373500},{"d":"2003-09-17","o":15.07,"h":15.07,"l":14.91,"c":14.97,"v":162300},{"d":"2003-09-18","o":14.97,"h":15.06,"l":14.87,"c":15.03,"v":483450},{"d":"2003-09-19","o":15.07,"h":15.1,"l":14.94,"c":14.95,"v":437400},{"d":"2003-09-22","o":14.9,"h":15.05,"l":14.85,"c":14.93,"v":304500},{"d":"2003-09-23","o":14.93,"h":15.03,"l":14.88,"c":14.99,"v":301050},{"d":"2003-09-24","o":14.93,"h":14.96,"l":14.7,"c":14.73,"v":331050},{"d":"2003-09-25","o":14.78,"h":14.84,"l":14.59,"c":14.66,"v":261450},{"d":"2003-09-26","o":14.69,"h":14.75,"l":14.49,"c":14.56,"v":108300},{"d":"2003-09-29","o":14.56,"h":14.76,"l":14.55,"c":14.7,"v":340050},{"d":"2003-09-30","o":14.61,"h":14.73,"l":14.48,"c":14.5,"v":325350},{"d":"2003-10-01","o":14.48,"h":14.69,"l":14.45,"c":14.68,"v":494850},{"d":"2003-10-02","o":14.71,"h":14.77,"l":14.65,"c":14.71,"v":417150},{"d":"2003-10-03","o":14.81,"h":14.93,"l":14.77,"c":14.8,"v":349950},{"d":"2003-10-06","o":14.9,"h":14.93,"l":14.73,"c":14.74,"v":370350},{"d":"2003-10-07","o":14.72,"h":14.8,"l":14.65,"c":14.7,"v":667050},{"d":"2003-10-08","o":14.78,"h":14.98,"l":14.68,"c":14.92,"v":412200},{"d":"2003-10-09","o":14.99,"h":15.13,"l":14.71,"c":14.84,"v":239400},{"d":"2003-10-10","o":14.75,"h":14.75,"l":14.54,"c":14.63,"v":308400},{"d":"2003-10-13","o":14.7,"h":15.05,"l":14.7,"c":14.91,"v":295800},{"d":"2003-10-14","o":14.91,"h":15.17,"l":14.87,"c":15.09,"v":442200},{"d":"2003-10-15","o":15.08,"h":15.18,"l":15.05,"c":15.16,"v":240450},{"d":"2003-10-16","o":15.07,"h":15.22,"l":14.99,"c":15.1,"v":349650},{"d":"2003-10-17","o":15.11,"h":15.11,"l":14.95,"c":15.07,"v":301350},{"d":"2003-10-20","o":15.08,"h":15.18,"l":14.93,"c":14.97,"v":227250},{"d":"2003-10-21","o":14.99,"h":15.13,"l":14.87,"c":15.06,"v":150150},{"d":"2003-10-22","o":15.05,"h":15.05,"l":14.87,"c":14.93,"v":583050},{"d":"2003-10-23","o":14.87,"h":15.03,"l":14.63,"c":14.83,"v":224850},{"d":"2003-10-24","o":14.78,"h":14.83,"l":14.58,"c":14.58,"v":309450},{"d":"2003-10-27","o":14.55,"h":14.91,"l":14.55,"c":14.87,"v":222900},{"d":"2003-10-28","o":14.83,"h":15,"l":14.8,"c":14.88,"v":483300},{"d":"2003-10-29","o":14.93,"h":15.1,"l":14.73,"c":14.83,"v":309000},{"d":"2003-10-30","o":14.83,"h":14.99,"l":14.82,"c":14.87,"v":283350},{"d":"2003-10-31","o":14.87,"h":15,"l":14.82,"c":14.85,"v":291450},{"d":"2003-11-03","o":14.87,"h":15.1,"l":14.87,"c":15.09,"v":531150},{"d":"2003-11-04","o":15.15,"h":15.34,"l":14.99,"c":15.33,"v":417300},{"d":"2003-11-05","o":15.31,"h":15.31,"l":14.97,"c":15.21,"v":448200},{"d":"2003-11-06","o":15.21,"h":15.39,"l":15.09,"c":15.39,"v":410850},{"d":"2003-11-07","o":15.39,"h":15.77,"l":15.39,"c":15.77,"v":826500},{"d":"2003-11-10","o":15.73,"h":15.75,"l":15.55,"c":15.6,"v":491850},{"d":"2003-11-11","o":15.61,"h":15.67,"l":15.57,"c":15.61,"v":304350},{"d":"2003-11-12","o":15.65,"h":15.68,"l":15.55,"c":15.68,"v":398850},{"d":"2003-11-13","o":15.61,"h":15.69,"l":15.55,"c":15.61,"v":176850},{"d":"2003-11-14","o":15.6,"h":15.76,"l":15.49,"c":15.63,"v":675750},{"d":"2003-11-17","o":15.53,"h":15.53,"l":15.32,"c":15.42,"v":605250},{"d":"2003-11-18","o":15.39,"h":15.55,"l":15.39,"c":15.45,"v":390300},{"d":"2003-11-19","o":15.53,"h":15.75,"l":15.51,"c":15.67,"v":474600},{"d":"2003-11-20","o":15.61,"h":15.79,"l":15.55,"c":15.79,"v":401700},{"d":"2003-11-21","o":15.75,"h":15.83,"l":15.69,"c":15.76,"v":178200},{"d":"2003-11-24","o":15.76,"h":15.91,"l":15.6,"c":15.89,"v":691500},{"d":"2003-11-25","o":15.97,"h":16.13,"l":15.83,"c":16.1,"v":460050},{"d":"2003-11-26","o":16.13,"h":16.43,"l":16.1,"c":16.4,"v":638700},{"d":"2003-11-28","o":16.4,"h":16.42,"l":16.33,"c":16.35,"v":92850},{"d":"2003-12-01","o":16.41,"h":16.64,"l":16.36,"c":16.58,"v":708000},{"d":"2003-12-02","o":16.58,"h":16.58,"l":16.45,"c":16.54,"v":291150},{"d":"2003-12-03","o":16.54,"h":16.77,"l":16.52,"c":16.58,"v":461100},{"d":"2003-12-04","o":16.58,"h":16.71,"l":16.5,"c":16.67,"v":355500},{"d":"2003-12-05","o":16.57,"h":16.77,"l":16.54,"c":16.67,"v":264600},{"d":"2003-12-08","o":16.75,"h":16.97,"l":16.73,"c":16.97,"v":340200},{"d":"2003-12-09","o":16.93,"h":17.04,"l":16.83,"c":16.91,"v":286800},{"d":"2003-12-10","o":16.83,"h":17.04,"l":16.57,"c":16.78,"v":360600},{"d":"2003-12-11","o":16.75,"h":17.01,"l":16.75,"c":16.94,"v":255900},{"d":"2003-12-12","o":16.87,"h":16.95,"l":16.73,"c":16.89,"v":331950},{"d":"2003-12-15","o":16.97,"h":17.13,"l":16.84,"c":17.03,"v":409950},{"d":"2003-12-16","o":17.03,"h":17.25,"l":17.03,"c":17.17,"v":320850},{"d":"2003-12-17","o":17.18,"h":17.18,"l":16.88,"c":16.93,"v":213000},{"d":"2003-12-18","o":17,"h":17.18,"l":16.81,"c":17.17,"v":398700},{"d":"2003-12-19","o":17.23,"h":17.23,"l":16.95,"c":17.06,"v":444450},{"d":"2003-12-22","o":17.07,"h":17.29,"l":16.95,"c":17.29,"v":393750},{"d":"2003-12-23","o":17.2,"h":17.25,"l":17.03,"c":17.17,"v":188850},{"d":"2003-12-24","o":17.24,"h":17.33,"l":17.21,"c":17.3,"v":77550},{"d":"2003-12-26","o":17.31,"h":17.46,"l":17.3,"c":17.3,"v":89400},{"d":"2003-12-29","o":17.55,"h":17.63,"l":17.47,"c":17.55,"v":271350},{"d":"2003-12-30","o":17.55,"h":17.73,"l":17.53,"c":17.73,"v":276450},{"d":"2003-12-31","o":17.67,"h":17.8,"l":17.57,"c":17.64,"v":327900},{"d":"2004-01-02","o":17.65,"h":17.84,"l":17.52,"c":17.63,"v":229800},{"d":"2004-01-05","o":17.69,"h":18.1,"l":17.69,"c":18.1,"v":493350},{"d":"2004-01-06","o":18.05,"h":18.34,"l":18.04,"c":18.23,"v":460050},{"d":"2004-01-07","o":18.11,"h":18.21,"l":17.87,"c":18.08,"v":490500},{"d":"2004-01-08","o":18.15,"h":18.29,"l":18.01,"c":18.22,"v":154800},{"d":"2004-01-09","o":18.12,"h":18.41,"l":18.03,"c":18.2,"v":161250},{"d":"2004-01-12","o":17.9,"h":18.04,"l":17.68,"c":17.98,"v":741450},{"d":"2004-01-13","o":17.86,"h":17.93,"l":17.74,"c":17.8,"v":315300},{"d":"2004-01-14","o":17.93,"h":18.07,"l":17.86,"c":17.9,"v":284400},{"d":"2004-01-15","o":17.87,"h":18.18,"l":17.79,"c":18.01,"v":215550},{"d":"2004-01-16","o":18.13,"h":18.37,"l":18.13,"c":18.37,"v":207000},{"d":"2004-01-20","o":18.4,"h":18.73,"l":18.37,"c":18.61,"v":428550},{"d":"2004-01-21","o":18.61,"h":18.69,"l":18.13,"c":18.34,"v":814200},{"d":"2004-01-22","o":18.4,"h":18.45,"l":18.16,"c":18.21,"v":368850},{"d":"2004-01-23","o":18.19,"h":18.47,"l":18.19,"c":18.29,"v":226800},{"d":"2004-01-26","o":18.29,"h":18.57,"l":18.29,"c":18.55,"v":501150},{"d":"2004-01-27","o":18.59,"h":18.65,"l":18.41,"c":18.61,"v":405600},{"d":"2004-01-28","o":18.63,"h":18.91,"l":18.51,"c":18.75,"v":602700},{"d":"2004-01-29","o":18.69,"h":18.93,"l":18.69,"c":18.93,"v":715050},{"d":"2004-01-30","o":18.87,"h":19.11,"l":18.68,"c":19.08,"v":432150},{"d":"2004-02-02","o":19.4,"h":19.45,"l":19.23,"c":19.37,"v":783300},{"d":"2004-02-03","o":19.37,"h":19.41,"l":19.3,"c":19.39,"v":272400},{"d":"2004-02-04","o":19.35,"h":19.35,"l":19.17,"c":19.21,"v":483900},{"d":"2004-02-05","o":19.13,"h":19.14,"l":18.89,"c":19.02,"v":317550},{"d":"2004-02-06","o":19.02,"h":19.33,"l":18.97,"c":19.33,"v":449700},{"d":"2004-02-09","o":19.43,"h":19.77,"l":19.27,"c":19.72,"v":256500},{"d":"2004-02-10","o":19.73,"h":19.77,"l":19.47,"c":19.72,"v":349950},{"d":"2004-02-11","o":19.73,"h":19.83,"l":19.48,"c":19.83,"v":215550},{"d":"2004-02-12","o":19.83,"h":19.83,"l":19.43,"c":19.57,"v":388350},{"d":"2004-02-13","o":19.58,"h":19.72,"l":19.37,"c":19.58,"v":239850},{"d":"2004-02-17","o":19.87,"h":19.89,"l":19.7,"c":19.87,"v":277350},{"d":"2004-02-18","o":19.8,"h":20.17,"l":19.79,"c":20.17,"v":502200},{"d":"2004-02-19","o":20.1,"h":20.11,"l":19.91,"c":20.01,"v":468750},{"d":"2004-02-20","o":20.02,"h":20.09,"l":20,"c":20.07,"v":336900},{"d":"2004-02-23","o":20.1,"h":20.1,"l":19.96,"c":19.99,"v":539850},{"d":"2004-02-24","o":20.03,"h":20.03,"l":19.77,"c":19.87,"v":269100},{"d":"2004-02-25","o":19.8,"h":19.97,"l":19.69,"c":19.92,"v":415050},{"d":"2004-02-26","o":19.97,"h":20.11,"l":19.92,"c":20.11,"v":401100},{"d":"2004-02-27","o":20.11,"h":20.11,"l":19.9,"c":20.05,"v":699450},{"d":"2004-03-01","o":19.95,"h":20.13,"l":19.89,"c":20.13,"v":602250},{"d":"2004-03-02","o":20,"h":20.17,"l":20,"c":20.15,"v":327300},{"d":"2004-03-03","o":20.07,"h":20.23,"l":20,"c":20.23,"v":364650},{"d":"2004-03-04","o":20.2,"h":20.41,"l":20.05,"c":20.39,"v":196800},{"d":"2004-03-05","o":20.39,"h":20.57,"l":20.29,"c":20.56,"v":207750},{"d":"2004-03-08","o":20.53,"h":20.62,"l":20.24,"c":20.24,"v":306450},{"d":"2004-03-09","o":20.27,"h":20.33,"l":20.23,"c":20.29,"v":283500},{"d":"2004-03-10","o":20.2,"h":20.28,"l":20.01,"c":20.03,"v":400800},{"d":"2004-03-11","o":19.85,"h":19.91,"l":19.43,"c":19.43,"v":320700},{"d":"2004-03-12","o":19.27,"h":19.63,"l":19.27,"c":19.59,"v":314700},{"d":"2004-03-15","o":19.59,"h":19.59,"l":18.97,"c":19,"v":450750},{"d":"2004-03-16","o":19.12,"h":19.24,"l":19.03,"c":19.18,"v":415200},{"d":"2004-03-17","o":19.27,"h":19.37,"l":19.19,"c":19.37,"v":153600},{"d":"2004-03-18","o":19.2,"h":19.61,"l":19.2,"c":19.57,"v":156450},{"d":"2004-03-19","o":19.53,"h":19.62,"l":19.47,"c":19.62,"v":232350},{"d":"2004-03-22","o":19.57,"h":19.57,"l":18.84,"c":18.87,"v":338250},{"d":"2004-03-23","o":19,"h":19,"l":18.85,"c":18.87,"v":145050},{"d":"2004-03-24","o":18.87,"h":18.96,"l":18.84,"c":18.87,"v":261750},{"d":"2004-03-25","o":18.86,"h":19.48,"l":18.86,"c":19.47,"v":535650},{"d":"2004-03-26","o":19.41,"h":19.6,"l":19.37,"c":19.41,"v":264300},{"d":"2004-03-29","o":19.53,"h":19.77,"l":19.51,"c":19.73,"v":351600},{"d":"2004-03-30","o":19.77,"h":20.03,"l":19.67,"c":20.03,"v":216750},{"d":"2004-03-31","o":20,"h":20.01,"l":19.8,"c":19.89,"v":303900},{"d":"2004-04-01","o":19.8,"h":20.55,"l":19.8,"c":20.55,"v":346800},{"d":"2004-04-02","o":20.59,"h":20.61,"l":20.36,"c":20.55,"v":237450},{"d":"2004-04-05","o":20.56,"h":20.67,"l":20.53,"c":20.59,"v":229200},{"d":"2004-04-06","o":20.55,"h":20.55,"l":20.1,"c":20.17,"v":563400},{"d":"2004-04-07","o":20.2,"h":20.29,"l":20.03,"c":20.13,"v":521550},{"d":"2004-04-08","o":20.18,"h":20.35,"l":20.01,"c":20.07,"v":289500},{"d":"2004-04-12","o":19.95,"h":20.22,"l":19.95,"c":20.22,"v":303000},{"d":"2004-04-13","o":20.23,"h":20.25,"l":19.91,"c":19.91,"v":285150},{"d":"2004-04-14","o":19.92,"h":20.2,"l":19.89,"c":19.93,"v":297300},{"d":"2004-04-15","o":19.93,"h":20.03,"l":19.71,"c":19.9,"v":275550},{"d":"2004-04-16","o":19.9,"h":20.1,"l":19.9,"c":20.05,"v":200550},{"d":"2004-04-19","o":20.08,"h":20.1,"l":19.99,"c":20.08,"v":138000},{"d":"2004-04-20","o":20.08,"h":20.21,"l":19.69,"c":19.75,"v":247200},{"d":"2004-04-21","o":19.75,"h":19.95,"l":19.6,"c":19.93,"v":140550},{"d":"2004-04-22","o":19.95,"h":20.28,"l":19.74,"c":20.19,"v":186000},{"d":"2004-04-23","o":20.12,"h":20.13,"l":19.91,"c":20.09,"v":137550},{"d":"2004-04-26","o":20.05,"h":20.3,"l":19.93,"c":20.03,"v":325500},{"d":"2004-04-27","o":20.1,"h":20.35,"l":20,"c":20.35,"v":435450},{"d":"2004-04-28","o":20.3,"h":20.32,"l":20.02,"c":20.19,"v":236100},{"d":"2004-04-29","o":20.19,"h":20.31,"l":19.99,"c":20.22,"v":257700},{"d":"2004-04-30","o":20.17,"h":20.47,"l":20.1,"c":20.47,"v":442200},{"d":"2004-05-03","o":20.47,"h":20.47,"l":20.21,"c":20.27,"v":335100},{"d":"2004-05-04","o":20.27,"h":20.53,"l":20.19,"c":20.39,"v":297900},{"d":"2004-05-05","o":20.39,"h":20.55,"l":20.33,"c":20.5,"v":283350},{"d":"2004-05-06","o":20.45,"h":20.48,"l":20.2,"c":20.32,"v":241350},{"d":"2004-05-07","o":20.21,"h":20.32,"l":20.05,"c":20.16,"v":387450},{"d":"2004-05-10","o":20.08,"h":20.1,"l":19.81,"c":19.95,"v":524550},{"d":"2004-05-11","o":19.95,"h":20.04,"l":19.89,"c":20.01,"v":480150},{"d":"2004-05-12","o":20,"h":20.12,"l":19.66,"c":20.09,"v":948600},{"d":"2004-05-13","o":20.07,"h":20.16,"l":19.96,"c":19.99,"v":287100},{"d":"2004-05-14","o":19.99,"h":20.03,"l":19.86,"c":19.94,"v":423000},{"d":"2004-05-17","o":19.83,"h":19.83,"l":19.55,"c":19.65,"v":280350},{"d":"2004-05-18","o":19.72,"h":19.97,"l":19.67,"c":19.71,"v":299700},{"d":"2004-05-19","o":19.81,"h":20.06,"l":19.47,"c":19.53,"v":469500},{"d":"2004-05-20","o":19.44,"h":19.61,"l":19.44,"c":19.57,"v":718050},{"d":"2004-05-21","o":19.61,"h":19.83,"l":19.43,"c":19.57,"v":286950},{"d":"2004-05-24","o":19.68,"h":19.85,"l":19.57,"c":19.58,"v":255150},{"d":"2004-05-25","o":19.5,"h":19.58,"l":19.4,"c":19.51,"v":412200},{"d":"2004-05-26","o":19.55,"h":19.63,"l":19.29,"c":19.63,"v":418050},{"d":"2004-05-27","o":19.7,"h":20.01,"l":19.62,"c":20,"v":266550},{"d":"2004-05-28","o":19.93,"h":20.15,"l":19.87,"c":20.14,"v":310050},{"d":"2004-06-01","o":19.97,"h":20.21,"l":19.93,"c":20.1,"v":834450},{"d":"2004-06-02","o":20.14,"h":20.21,"l":20.03,"c":20.15,"v":250200},{"d":"2004-06-03","o":20.15,"h":20.15,"l":19.91,"c":19.91,"v":136050},{"d":"2004-06-04","o":20.02,"h":20.22,"l":20.01,"c":20.13,"v":104700},{"d":"2004-06-07","o":20.17,"h":20.3,"l":20.08,"c":20.3,"v":150750},{"d":"2004-06-08","o":20.33,"h":20.33,"l":20.12,"c":20.15,"v":147300},{"d":"2004-06-09","o":20.16,"h":20.3,"l":19.77,"c":19.77,"v":277050},{"d":"2004-06-10","o":19.8,"h":20,"l":19.8,"c":19.87,"v":306450},{"d":"2004-06-14","o":19.89,"h":19.94,"l":19.67,"c":19.67,"v":157800},{"d":"2004-06-15","o":19.77,"h":19.83,"l":19.67,"c":19.69,"v":259650},{"d":"2004-06-16","o":19.63,"h":19.77,"l":19.42,"c":19.75,"v":243300},{"d":"2004-06-17","o":19.77,"h":19.81,"l":19.6,"c":19.79,"v":166650},{"d":"2004-06-18","o":19.67,"h":19.94,"l":19.67,"c":19.75,"v":337050},{"d":"2004-06-21","o":19.72,"h":19.87,"l":19.6,"c":19.79,"v":252000},{"d":"2004-06-22","o":19.8,"h":19.83,"l":19.61,"c":19.69,"v":219000},{"d":"2004-06-23","o":19.72,"h":19.85,"l":19.62,"c":19.85,"v":202950},{"d":"2004-06-24","o":19.9,"h":20.09,"l":19.84,"c":19.89,"v":242100},{"d":"2004-06-25","o":19.89,"h":20.13,"l":19.88,"c":20.13,"v":343050},{"d":"2004-06-28","o":20.15,"h":20.27,"l":20.05,"c":20.13,"v":199200},{"d":"2004-06-29","o":20.13,"h":20.32,"l":20.1,"c":20.32,"v":172350},{"d":"2004-06-30","o":20.32,"h":20.52,"l":20.22,"c":20.38,"v":429300},{"d":"2004-07-01","o":20.41,"h":20.57,"l":20.27,"c":20.45,"v":270150},{"d":"2004-07-02","o":20.35,"h":20.48,"l":20.34,"c":20.43,"v":102750},{"d":"2004-07-06","o":20.43,"h":20.43,"l":20.1,"c":20.21,"v":138750},{"d":"2004-07-07","o":20.23,"h":20.48,"l":20.21,"c":20.43,"v":193350},{"d":"2004-07-08","o":20.33,"h":20.59,"l":20.27,"c":20.31,"v":328950},{"d":"2004-07-09","o":20.25,"h":20.39,"l":20.16,"c":20.21,"v":228750},{"d":"2004-07-12","o":20.17,"h":20.52,"l":20.1,"c":20.47,"v":189000},{"d":"2004-07-13","o":20.47,"h":20.47,"l":20.33,"c":20.39,"v":115800},{"d":"2004-07-14","o":20.29,"h":20.47,"l":20.07,"c":20.11,"v":233550},{"d":"2004-07-15","o":20.08,"h":20.23,"l":20.01,"c":20.19,"v":195150},{"d":"2004-07-16","o":20.28,"h":20.28,"l":19.96,"c":19.97,"v":193050},{"d":"2004-07-19","o":20,"h":20.1,"l":19.83,"c":19.92,"v":213600},{"d":"2004-07-20","o":19.98,"h":20.33,"l":19.66,"c":20.33,"v":320100},{"d":"2004-07-21","o":20.33,"h":20.63,"l":20.27,"c":20.27,"v":300000},{"d":"2004-07-22","o":20.17,"h":20.2,"l":19.58,"c":19.63,"v":223200},{"d":"2004-07-23","o":19.57,"h":19.7,"l":19.27,"c":19.28,"v":565200},{"d":"2004-07-26","o":19.35,"h":19.79,"l":19.35,"c":19.68,"v":284250},{"d":"2004-07-27","o":19.72,"h":19.91,"l":19.63,"c":19.65,"v":214350},{"d":"2004-07-28","o":19.72,"h":19.8,"l":19.4,"c":19.44,"v":258450},{"d":"2004-07-29","o":19.57,"h":19.73,"l":19.43,"c":19.54,"v":291000},{"d":"2004-07-30","o":19.63,"h":19.93,"l":19.43,"c":19.79,"v":269850},{"d":"2004-08-02","o":19.75,"h":19.93,"l":19.65,"c":19.82,"v":170850},{"d":"2004-08-03","o":19.77,"h":19.93,"l":19.7,"c":19.87,"v":159150},{"d":"2004-08-04","o":19.71,"h":20,"l":19.71,"c":19.82,"v":154500},{"d":"2004-08-05","o":19.82,"h":19.86,"l":19.37,"c":19.57,"v":168900},{"d":"2004-08-06","o":19.57,"h":19.57,"l":19.17,"c":19.34,"v":195450},{"d":"2004-08-09","o":19.33,"h":19.53,"l":19.33,"c":19.46,"v":215550},{"d":"2004-08-10","o":19.46,"h":19.69,"l":19.46,"c":19.59,"v":197550},{"d":"2004-08-11","o":19.55,"h":19.8,"l":19.53,"c":19.74,"v":277500},{"d":"2004-08-12","o":19.7,"h":19.86,"l":19.56,"c":19.74,"v":214500},{"d":"2004-08-13","o":19.73,"h":19.9,"l":19.67,"c":19.68,"v":278850},{"d":"2004-08-16","o":19.6,"h":20.06,"l":19.6,"c":19.74,"v":421500},{"d":"2004-08-17","o":19.82,"h":19.93,"l":19.67,"c":19.67,"v":249150},{"d":"2004-08-18","o":19.67,"h":20.03,"l":19.6,"c":20.01,"v":230250},{"d":"2004-08-19","o":19.92,"h":20.04,"l":19.84,"c":20.01,"v":140400},{"d":"2004-08-20","o":19.89,"h":20.34,"l":19.89,"c":20.23,"v":188850},{"d":"2004-08-23","o":20.3,"h":20.47,"l":20.13,"c":20.13,"v":169200},{"d":"2004-08-24","o":20.13,"h":20.27,"l":20.05,"c":20.2,"v":232200},{"d":"2004-08-25","o":20.2,"h":20.33,"l":20.14,"c":20.31,"v":246750},{"d":"2004-08-26","o":20.23,"h":20.37,"l":20.17,"c":20.26,"v":136650},{"d":"2004-08-27","o":20.18,"h":20.26,"l":19.7,"c":19.7,"v":372750},{"d":"2004-08-30","o":19.74,"h":20.05,"l":19.55,"c":19.55,"v":406800},{"d":"2004-08-31","o":19.55,"h":19.93,"l":19.55,"c":19.63,"v":441150},{"d":"2004-09-01","o":19.65,"h":20.07,"l":19.65,"c":19.95,"v":283050},{"d":"2004-09-02","o":19.95,"h":20.16,"l":19.81,"c":20.11,"v":229500},{"d":"2004-09-03","o":20.03,"h":20.25,"l":19.95,"c":20.04,"v":192450},{"d":"2004-09-07","o":19.98,"h":20.26,"l":19.98,"c":20.14,"v":280800},{"d":"2004-09-08","o":20.17,"h":20.41,"l":20.17,"c":20.25,"v":219450},{"d":"2004-09-09","o":20.17,"h":20.37,"l":20.13,"c":20.35,"v":388050},{"d":"2004-09-10","o":20.42,"h":20.47,"l":20.19,"c":20.2,"v":202950},{"d":"2004-09-13","o":20.24,"h":20.42,"l":20.24,"c":20.41,"v":221100},{"d":"2004-09-14","o":20.3,"h":20.51,"l":20.21,"c":20.27,"v":330900},{"d":"2004-09-15","o":20.18,"h":20.36,"l":20.07,"c":20.23,"v":175950},{"d":"2004-09-16","o":20.19,"h":20.27,"l":20.01,"c":20.27,"v":230250},{"d":"2004-09-17","o":20.27,"h":20.27,"l":20.1,"c":20.15,"v":221250},{"d":"2004-09-20","o":20.13,"h":20.29,"l":20.09,"c":20.16,"v":318000},{"d":"2004-09-21","o":20.16,"h":20.42,"l":20.16,"c":20.4,"v":284400},{"d":"2004-09-22","o":20.3,"h":20.3,"l":20.07,"c":20.19,"v":234750},{"d":"2004-09-23","o":20.19,"h":20.21,"l":19.98,"c":19.98,"v":197250},{"d":"2004-09-24","o":19.94,"h":20.07,"l":19.89,"c":19.93,"v":139350},{"d":"2004-09-27","o":19.87,"h":19.9,"l":19.6,"c":19.7,"v":443700},{"d":"2004-09-28","o":19.83,"h":19.97,"l":19.76,"c":19.86,"v":188400},{"d":"2004-09-29","o":19.83,"h":19.85,"l":19.67,"c":19.68,"v":273600},{"d":"2004-09-30","o":19.55,"h":20.03,"l":19.52,"c":19.93,"v":334500},{"d":"2004-10-01","o":19.95,"h":20.2,"l":19.92,"c":20.2,"v":232950},{"d":"2004-10-04","o":20.3,"h":20.59,"l":20.27,"c":20.37,"v":375150},{"d":"2004-10-05","o":20.4,"h":20.43,"l":20.13,"c":20.29,"v":254250},{"d":"2004-10-06","o":20.37,"h":20.47,"l":20.17,"c":20.21,"v":277650},{"d":"2004-10-07","o":20.19,"h":20.23,"l":19.93,"c":20.03,"v":306450},{"d":"2004-10-08","o":20.03,"h":20.03,"l":19.33,"c":19.52,"v":650250},{"d":"2004-10-11","o":19.41,"h":19.91,"l":19.41,"c":19.9,"v":503250},{"d":"2004-10-12","o":19.85,"h":19.85,"l":19.53,"c":19.61,"v":435600},{"d":"2004-10-13","o":19.57,"h":19.57,"l":19.44,"c":19.53,"v":404700},{"d":"2004-10-14","o":19.47,"h":19.52,"l":19.08,"c":19.22,"v":599550},{"d":"2004-10-15","o":19.17,"h":19.3,"l":18.79,"c":19.16,"v":611400},{"d":"2004-10-18","o":19.02,"h":19.28,"l":18.95,"c":19.07,"v":478800},{"d":"2004-10-19","o":19.14,"h":19.15,"l":18.67,"c":18.73,"v":381300},{"d":"2004-10-20","o":18.69,"h":18.87,"l":18.53,"c":18.63,"v":328350},{"d":"2004-10-21","o":18.57,"h":18.84,"l":18.54,"c":18.82,"v":242250},{"d":"2004-10-22","o":18.78,"h":18.93,"l":18.51,"c":18.51,"v":168750},{"d":"2004-10-25","o":18.47,"h":18.8,"l":18.4,"c":18.69,"v":311250},{"d":"2004-10-26","o":18.81,"h":19.12,"l":18.66,"c":18.99,"v":521850},{"d":"2004-10-27","o":19.05,"h":19.23,"l":18.87,"c":19.22,"v":593700},{"d":"2004-10-28","o":19.17,"h":19.94,"l":19.13,"c":19.87,"v":557850},{"d":"2004-10-29","o":19.87,"h":19.91,"l":19.64,"c":19.73,"v":332550},{"d":"2004-11-01","o":19.83,"h":20.25,"l":19.65,"c":20.13,"v":615150},{"d":"2004-11-02","o":20.32,"h":20.47,"l":20.21,"c":20.25,"v":326250},{"d":"2004-11-03","o":20.61,"h":20.67,"l":20.33,"c":20.48,"v":434250},{"d":"2004-11-04","o":20.65,"h":20.66,"l":20.35,"c":20.43,"v":335550},{"d":"2004-11-05","o":20.61,"h":20.85,"l":20.4,"c":20.51,"v":370200},{"d":"2004-11-08","o":20.51,"h":20.92,"l":20.51,"c":20.7,"v":266700},{"d":"2004-11-09","o":20.85,"h":20.92,"l":20.7,"c":20.85,"v":275850},{"d":"2004-11-10","o":20.83,"h":21.33,"l":20.81,"c":21.19,"v":394800},{"d":"2004-11-11","o":21.23,"h":21.31,"l":21.16,"c":21.29,"v":165450},{"d":"2004-11-12","o":21.23,"h":21.23,"l":20.91,"c":21.17,"v":330600},{"d":"2004-11-15","o":21.17,"h":21.25,"l":20.91,"c":21.25,"v":254550},{"d":"2004-11-16","o":21.31,"h":21.57,"l":21.23,"c":21.49,"v":587400},{"d":"2004-11-17","o":21.53,"h":21.72,"l":21.34,"c":21.47,"v":254250},{"d":"2004-11-18","o":21.47,"h":21.51,"l":20.91,"c":20.96,"v":488850},{"d":"2004-11-19","o":20.97,"h":21.03,"l":20.67,"c":20.71,"v":318900},{"d":"2004-11-22","o":20.75,"h":20.97,"l":20.72,"c":20.92,"v":439800},{"d":"2004-11-23","o":20.93,"h":21.27,"l":20.93,"c":21.26,"v":741600},{"d":"2004-11-24","o":21.23,"h":21.41,"l":21.13,"c":21.28,"v":184650},{"d":"2004-11-26","o":21.23,"h":21.44,"l":21.23,"c":21.37,"v":179400},{"d":"2004-11-29","o":21.43,"h":21.49,"l":21.15,"c":21.27,"v":292800},{"d":"2004-11-30","o":21.13,"h":21.2,"l":20.99,"c":20.99,"v":401550},{"d":"2004-12-01","o":21.15,"h":21.23,"l":20.95,"c":20.96,"v":720450},{"d":"2004-12-02","o":21.05,"h":21.08,"l":20.74,"c":20.85,"v":645900},{"d":"2004-12-03","o":20.87,"h":20.93,"l":20.57,"c":20.87,"v":794250},{"d":"2004-12-06","o":20.71,"h":21.07,"l":20.53,"c":21.07,"v":725550},{"d":"2004-12-07","o":21.02,"h":21.11,"l":20.97,"c":21.01,"v":532650},{"d":"2004-12-08","o":20.8,"h":21.23,"l":20.76,"c":21.22,"v":385050},{"d":"2004-12-09","o":21.05,"h":21.15,"l":20.87,"c":21.1,"v":300600},{"d":"2004-12-10","o":20.97,"h":21.37,"l":20.93,"c":21.29,"v":844650},{"d":"2004-12-13","o":21.35,"h":21.47,"l":21.19,"c":21.19,"v":347700},{"d":"2004-12-14","o":21.07,"h":21.33,"l":21.03,"c":21.19,"v":376950},{"d":"2004-12-15","o":21.1,"h":21.53,"l":21.1,"c":21.44,"v":395400},{"d":"2004-12-16","o":21,"h":21.1,"l":20.9,"c":20.92,"v":948450},{"d":"2004-12-17","o":20.84,"h":21.13,"l":20.81,"c":21.04,"v":601500},{"d":"2004-12-20","o":21.12,"h":21.12,"l":20.74,"c":20.78,"v":781350},{"d":"2004-12-21","o":20.82,"h":21.15,"l":20.82,"c":21.07,"v":420300},{"d":"2004-12-22","o":21.13,"h":21.19,"l":20.86,"c":20.86,"v":583950},{"d":"2004-12-23","o":20.93,"h":21.09,"l":20.89,"c":20.97,"v":287100},{"d":"2004-12-27","o":21.07,"h":21.11,"l":20.77,"c":20.95,"v":235200},{"d":"2004-12-28","o":20.95,"h":21.17,"l":20.95,"c":21.03,"v":388500},{"d":"2004-12-29","o":21.01,"h":21.1,"l":20.99,"c":21,"v":251400},{"d":"2004-12-30","o":21.06,"h":21.13,"l":20.99,"c":21,"v":238200},{"d":"2004-12-31","o":20.97,"h":21.09,"l":20.87,"c":20.87,"v":278700},{"d":"2005-01-03","o":20.91,"h":20.97,"l":20.69,"c":20.69,"v":414150},{"d":"2005-01-04","o":20.83,"h":20.9,"l":20.52,"c":20.52,"v":376350},{"d":"2005-01-05","o":20.5,"h":20.59,"l":20.13,"c":20.13,"v":800100},{"d":"2005-01-06","o":20.19,"h":20.42,"l":20.14,"c":20.33,"v":399900},{"d":"2005-01-07","o":20.47,"h":20.49,"l":20.11,"c":20.13,"v":360150},{"d":"2005-01-10","o":20.13,"h":20.33,"l":20.08,"c":20.21,"v":426900},{"d":"2005-01-11","o":20.2,"h":20.28,"l":20.11,"c":20.11,"v":385800},{"d":"2005-01-12","o":20.1,"h":20.15,"l":19.94,"c":20.06,"v":297150},{"d":"2005-01-13","o":20.07,"h":20.25,"l":20.06,"c":20.11,"v":415050},{"d":"2005-01-14","o":20.2,"h":20.3,"l":20.05,"c":20.29,"v":225300},{"d":"2005-01-18","o":20.29,"h":20.51,"l":20.25,"c":20.51,"v":251850},{"d":"2005-01-19","o":20.57,"h":20.57,"l":20.27,"c":20.29,"v":201750},{"d":"2005-01-20","o":20.29,"h":20.31,"l":20.07,"c":20.23,"v":379650},{"d":"2005-01-21","o":20.29,"h":20.29,"l":20.03,"c":20.03,"v":310950},{"d":"2005-01-24","o":20.11,"h":20.11,"l":19.95,"c":19.99,"v":172500},{"d":"2005-01-25","o":19.99,"h":20.09,"l":19.93,"c":20.04,"v":379650},{"d":"2005-01-26","o":20.09,"h":20.22,"l":20.02,"c":20.19,"v":366750},{"d":"2005-01-27","o":20.1,"h":20.3,"l":20.1,"c":20.2,"v":222000},{"d":"2005-01-28","o":20.29,"h":20.29,"l":19.93,"c":19.97,"v":316950},{"d":"2005-01-31","o":19.99,"h":20.55,"l":19.99,"c":20.53,"v":305550},{"d":"2005-02-01","o":20.55,"h":20.57,"l":20.41,"c":20.55,"v":275700},{"d":"2005-02-02","o":20.62,"h":20.62,"l":20.52,"c":20.59,"v":286800},{"d":"2005-02-03","o":20.51,"h":20.51,"l":20.34,"c":20.43,"v":233550},{"d":"2005-02-04","o":20.35,"h":20.6,"l":20.31,"c":20.58,"v":192000},{"d":"2005-02-07","o":20.51,"h":20.57,"l":20.45,"c":20.54,"v":227100},{"d":"2005-02-08","o":20.47,"h":20.57,"l":20.41,"c":20.53,"v":396150},{"d":"2005-02-09","o":20.57,"h":20.67,"l":20.47,"c":20.59,"v":348450},{"d":"2005-02-10","o":20.67,"h":20.67,"l":20.39,"c":20.52,"v":561600},{"d":"2005-02-11","o":20.53,"h":20.93,"l":20.51,"c":20.92,"v":351750},{"d":"2005-02-14","o":20.82,"h":21.07,"l":20.79,"c":21.01,"v":358050},{"d":"2005-02-15","o":21.1,"h":21.25,"l":20.98,"c":21.23,"v":343800},{"d":"2005-02-16","o":21.24,"h":21.24,"l":21.05,"c":21.19,"v":251250},{"d":"2005-02-17","o":21.23,"h":21.25,"l":20.95,"c":20.95,"v":258900},{"d":"2005-02-18","o":20.97,"h":20.97,"l":20.83,"c":20.91,"v":216600},{"d":"2005-02-22","o":20.84,"h":20.94,"l":20.37,"c":20.43,"v":588300},{"d":"2005-02-23","o":20.41,"h":20.6,"l":20.37,"c":20.37,"v":316200},{"d":"2005-02-24","o":20.33,"h":20.43,"l":20.13,"c":20.2,"v":399750},{"d":"2005-02-25","o":20.2,"h":20.41,"l":20.13,"c":20.41,"v":434250},{"d":"2005-02-28","o":20.41,"h":20.53,"l":20.32,"c":20.33,"v":513600},{"d":"2005-03-01","o":20.37,"h":20.74,"l":20.37,"c":20.67,"v":247200},{"d":"2005-03-02","o":20.69,"h":20.69,"l":20.35,"c":20.39,"v":570600},{"d":"2005-03-03","o":20.4,"h":20.42,"l":20.29,"c":20.35,"v":367350},{"d":"2005-03-04","o":20.51,"h":20.75,"l":20.47,"c":20.71,"v":387750},{"d":"2005-03-07","o":20.65,"h":20.7,"l":20.53,"c":20.58,"v":285150},{"d":"2005-03-08","o":20.64,"h":20.64,"l":20.25,"c":20.3,"v":466950},{"d":"2005-03-09","o":20.33,"h":20.47,"l":20.27,"c":20.27,"v":397350},{"d":"2005-03-10","o":20.25,"h":20.52,"l":20.25,"c":20.5,"v":457500},{"d":"2005-03-11","o":20.54,"h":20.63,"l":20.49,"c":20.61,"v":432600},{"d":"2005-03-14","o":20.63,"h":20.75,"l":20.51,"c":20.69,"v":397350},{"d":"2005-03-15","o":20.8,"h":20.82,"l":20.43,"c":20.53,"v":387000},{"d":"2005-03-16","o":20.49,"h":20.58,"l":20.41,"c":20.55,"v":359400},{"d":"2005-03-17","o":20.67,"h":20.7,"l":20.5,"c":20.55,"v":307800},{"d":"2005-03-18","o":20.45,"h":20.73,"l":20.27,"c":20.64,"v":1204500},{"d":"2005-03-21","o":20.61,"h":20.72,"l":20.51,"c":20.63,"v":377550},{"d":"2005-03-22","o":20.55,"h":20.7,"l":20.29,"c":20.33,"v":507300},{"d":"2005-03-23","o":20.3,"h":20.54,"l":20.17,"c":20.17,"v":607500},{"d":"2005-03-24","o":20.21,"h":20.41,"l":20.07,"c":20.19,"v":427050},{"d":"2005-03-28","o":20.19,"h":20.51,"l":20.19,"c":20.32,"v":349650},{"d":"2005-03-29","o":20.29,"h":20.62,"l":20.29,"c":20.44,"v":274200},{"d":"2005-03-30","o":20.59,"h":20.63,"l":20.39,"c":20.6,"v":353850},{"d":"2005-03-31","o":20.57,"h":20.64,"l":20.48,"c":20.53,"v":369300},{"d":"2005-04-01","o":20.54,"h":20.6,"l":20.15,"c":20.29,"v":232050},{"d":"2005-04-04","o":20.2,"h":20.56,"l":20.13,"c":20.48,"v":240750},{"d":"2005-04-05","o":20.47,"h":20.49,"l":20.31,"c":20.39,"v":233400},{"d":"2005-04-06","o":20.5,"h":20.64,"l":20.31,"c":20.31,"v":196950},{"d":"2005-04-07","o":20.33,"h":20.39,"l":20.1,"c":20.2,"v":368100},{"d":"2005-04-08","o":20.21,"h":20.26,"l":20.08,"c":20.09,"v":180300},{"d":"2005-04-11","o":20.07,"h":20.11,"l":19.94,"c":19.97,"v":387900},{"d":"2005-04-12","o":19.99,"h":20.12,"l":19.89,"c":20.07,"v":454650},{"d":"2005-04-13","o":20.05,"h":20.05,"l":19.84,"c":19.84,"v":206100},{"d":"2005-04-14","o":19.91,"h":19.93,"l":19.6,"c":19.65,"v":393150},{"d":"2005-04-15","o":19.56,"h":19.67,"l":19.23,"c":19.34,"v":312600},{"d":"2005-04-18","o":19.37,"h":19.44,"l":19.25,"c":19.25,"v":307650},{"d":"2005-04-19","o":19.34,"h":19.37,"l":19.17,"c":19.25,"v":233400},{"d":"2005-04-20","o":19.29,"h":19.33,"l":18.97,"c":18.99,"v":255000},{"d":"2005-04-21","o":19.03,"h":19.15,"l":18.64,"c":18.68,"v":1180950},{"d":"2005-04-22","o":18.75,"h":19.08,"l":18.74,"c":18.89,"v":667800},{"d":"2005-04-25","o":19.02,"h":19.23,"l":18.96,"c":19.21,"v":282150},{"d":"2005-04-26","o":19.15,"h":19.43,"l":19.11,"c":19.31,"v":534300},{"d":"2005-04-27","o":19.5,"h":20.15,"l":19.47,"c":20.09,"v":668250},{"d":"2005-04-28","o":20.07,"h":20.36,"l":20,"c":20.27,"v":884400},{"d":"2005-04-29","o":20.33,"h":20.73,"l":20.33,"c":20.73,"v":828300},{"d":"2005-05-02","o":20.73,"h":21.18,"l":20.73,"c":21.09,"v":665700},{"d":"2005-05-03","o":20.99,"h":21.33,"l":20.95,"c":21.07,"v":513600},{"d":"2005-05-04","o":21.05,"h":21.69,"l":21.05,"c":21.68,"v":424350},{"d":"2005-05-05","o":21.68,"h":21.68,"l":21.27,"c":21.51,"v":349350},{"d":"2005-05-06","o":21.46,"h":21.63,"l":21.45,"c":21.5,"v":280050},{"d":"2005-05-09","o":21.42,"h":21.67,"l":21.39,"c":21.66,"v":334350},{"d":"2005-05-10","o":21.35,"h":21.51,"l":21.17,"c":21.2,"v":391950},{"d":"2005-05-11","o":21.11,"h":21.27,"l":20.95,"c":21.23,"v":493200},{"d":"2005-05-12","o":21.16,"h":21.42,"l":21.03,"c":21.06,"v":358200},{"d":"2005-05-13","o":20.99,"h":21.27,"l":20.93,"c":21.04,"v":378150},{"d":"2005-05-16","o":20.98,"h":21.33,"l":20.98,"c":21.33,"v":233400},{"d":"2005-05-17","o":21.2,"h":21.63,"l":21.18,"c":21.63,"v":249900},{"d":"2005-05-18","o":21.69,"h":21.7,"l":21.21,"c":21.3,"v":586350},{"d":"2005-05-19","o":21.36,"h":21.61,"l":21.33,"c":21.42,"v":262050},{"d":"2005-05-20","o":21.39,"h":21.51,"l":21.31,"c":21.45,"v":249150},{"d":"2005-05-23","o":21.51,"h":21.68,"l":21.48,"c":21.54,"v":214950},{"d":"2005-05-24","o":21.53,"h":21.53,"l":21.27,"c":21.39,"v":325650},{"d":"2005-05-25","o":21.26,"h":21.4,"l":21.15,"c":21.35,"v":218250},{"d":"2005-05-26","o":21.38,"h":21.56,"l":21.31,"c":21.54,"v":220350},{"d":"2005-05-27","o":21.53,"h":21.7,"l":21.47,"c":21.68,"v":141750},{"d":"2005-05-31","o":21.67,"h":21.76,"l":21.56,"c":21.61,"v":169650},{"d":"2005-06-01","o":21.59,"h":21.82,"l":21.48,"c":21.78,"v":374850},{"d":"2005-06-02","o":21.81,"h":21.92,"l":21.57,"c":21.92,"v":522900},{"d":"2005-06-03","o":21.92,"h":21.95,"l":21.64,"c":21.65,"v":218550},{"d":"2005-06-06","o":21.66,"h":22.27,"l":21.51,"c":22.2,"v":384150},{"d":"2005-06-07","o":22.2,"h":22.27,"l":22.01,"c":22.14,"v":588450},{"d":"2005-06-08","o":22.13,"h":22.23,"l":21.93,"c":21.96,"v":266700},{"d":"2005-06-09","o":21.97,"h":22.39,"l":21.93,"c":22.33,"v":791850},{"d":"2005-06-10","o":22.4,"h":22.4,"l":22.22,"c":22.31,"v":238650},{"d":"2005-06-13","o":22.31,"h":22.33,"l":22.09,"c":22.21,"v":165900},{"d":"2005-06-14","o":22.17,"h":22.33,"l":22.07,"c":22.31,"v":107250},{"d":"2005-06-15","o":22.31,"h":22.35,"l":22.18,"c":22.35,"v":295800},{"d":"2005-06-16","o":22.28,"h":22.39,"l":22.25,"c":22.38,"v":131100},{"d":"2005-06-17","o":22.4,"h":22.51,"l":22.21,"c":22.21,"v":419700},{"d":"2005-06-20","o":22.08,"h":22.51,"l":22.08,"c":22.42,"v":337800},{"d":"2005-06-21","o":22.42,"h":22.55,"l":22.3,"c":22.53,"v":241950},{"d":"2005-06-22","o":22.59,"h":22.64,"l":22.29,"c":22.4,"v":414600},{"d":"2005-06-23","o":22.3,"h":22.39,"l":22.05,"c":22.07,"v":213300},{"d":"2005-06-24","o":22.07,"h":22.07,"l":21.61,"c":21.61,"v":627000},{"d":"2005-06-27","o":21.6,"h":22.07,"l":21.6,"c":21.87,"v":454500},{"d":"2005-06-28","o":22.03,"h":22.28,"l":21.95,"c":22.27,"v":256350},{"d":"2005-06-29","o":22.33,"h":22.47,"l":22.3,"c":22.43,"v":198750},{"d":"2005-06-30","o":22.5,"h":22.57,"l":22.34,"c":22.35,"v":359850},{"d":"2005-07-01","o":22.37,"h":22.65,"l":22.37,"c":22.57,"v":215850},{"d":"2005-07-05","o":22.53,"h":22.66,"l":22.46,"c":22.48,"v":246600},{"d":"2005-07-06","o":22.48,"h":22.66,"l":22.48,"c":22.55,"v":277500},{"d":"2005-07-07","o":22.38,"h":22.61,"l":22.17,"c":22.56,"v":207150},{"d":"2005-07-08","o":22.44,"h":22.65,"l":22.4,"c":22.6,"v":189600},{"d":"2005-07-11","o":22.6,"h":22.65,"l":22.39,"c":22.43,"v":239550},{"d":"2005-07-12","o":22.41,"h":22.53,"l":22.37,"c":22.45,"v":188700},{"d":"2005-07-13","o":22.43,"h":22.47,"l":22.15,"c":22.21,"v":284550},{"d":"2005-07-14","o":22.1,"h":22.45,"l":21.5,"c":22.38,"v":599850},{"d":"2005-07-15","o":22.39,"h":22.69,"l":22.35,"c":22.61,"v":267300},{"d":"2005-07-18","o":22.61,"h":22.91,"l":22.6,"c":22.79,"v":702450},{"d":"2005-07-19","o":22.85,"h":23.03,"l":22.83,"c":22.92,"v":363150},{"d":"2005-07-20","o":22.29,"h":22.92,"l":22.29,"c":22.69,"v":328200},{"d":"2005-07-21","o":22.67,"h":22.71,"l":22.39,"c":22.45,"v":296100},{"d":"2005-07-22","o":22.49,"h":22.53,"l":22.39,"c":22.49,"v":138450},{"d":"2005-07-25","o":22.4,"h":22.5,"l":22.25,"c":22.27,"v":366900},{"d":"2005-07-26","o":22.39,"h":22.51,"l":22.31,"c":22.47,"v":609900},{"d":"2005-07-27","o":22.5,"h":22.87,"l":22.48,"c":22.77,"v":278250},{"d":"2005-07-28","o":22.71,"h":22.83,"l":22.65,"c":22.8,"v":222750},{"d":"2005-07-29","o":22.86,"h":22.86,"l":22.53,"c":22.56,"v":315900},{"d":"2005-08-01","o":22.73,"h":22.73,"l":22.49,"c":22.66,"v":208200},{"d":"2005-08-02","o":22.68,"h":22.78,"l":22.6,"c":22.69,"v":272400},{"d":"2005-08-03","o":22.75,"h":23.42,"l":22.75,"c":22.89,"v":437400},{"d":"2005-08-04","o":22.85,"h":22.97,"l":22.83,"c":22.85,"v":481350},{"d":"2005-08-05","o":22.89,"h":22.93,"l":22.51,"c":22.54,"v":344550},{"d":"2005-08-08","o":22.67,"h":22.79,"l":22.53,"c":22.64,"v":215100},{"d":"2005-08-09","o":22.64,"h":22.84,"l":22.53,"c":22.7,"v":402000},{"d":"2005-08-10","o":22.69,"h":22.84,"l":22.5,"c":22.57,"v":402750},{"d":"2005-08-11","o":22.53,"h":22.84,"l":22.51,"c":22.77,"v":355950},{"d":"2005-08-12","o":22.71,"h":22.93,"l":22.6,"c":22.87,"v":267750},{"d":"2005-08-15","o":22.89,"h":22.89,"l":22.57,"c":22.69,"v":298500},{"d":"2005-08-16","o":22.56,"h":22.73,"l":22.43,"c":22.49,"v":229500},{"d":"2005-08-17","o":22.4,"h":22.69,"l":22.39,"c":22.54,"v":265500},{"d":"2005-08-18","o":22.5,"h":22.5,"l":22.17,"c":22.3,"v":314700},{"d":"2005-08-19","o":22.29,"h":22.37,"l":22.23,"c":22.29,"v":436950},{"d":"2005-08-22","o":22.45,"h":22.49,"l":22.29,"c":22.37,"v":339750},{"d":"2005-08-23","o":22.36,"h":22.39,"l":22.23,"c":22.37,"v":346350},{"d":"2005-08-24","o":22.39,"h":22.63,"l":22.21,"c":22.27,"v":382200},{"d":"2005-08-25","o":22.33,"h":22.62,"l":22.21,"c":22.52,"v":414150},{"d":"2005-08-26","o":22.54,"h":22.54,"l":22.33,"c":22.38,"v":350400},{"d":"2005-08-29","o":22.21,"h":22.34,"l":22.17,"c":22.34,"v":227850},{"d":"2005-08-30","o":22.31,"h":22.33,"l":22.19,"c":22.27,"v":238800},{"d":"2005-08-31","o":22.14,"h":22.35,"l":22.01,"c":22.35,"v":576300},{"d":"2005-09-01","o":22.35,"h":22.57,"l":22.17,"c":22.51,"v":321150},{"d":"2005-09-02","o":22.49,"h":22.51,"l":22.3,"c":22.31,"v":121650},{"d":"2005-09-06","o":22.41,"h":22.65,"l":22.37,"c":22.59,"v":220200},{"d":"2005-09-07","o":22.65,"h":22.85,"l":22.63,"c":22.85,"v":316950},{"d":"2005-09-08","o":22.79,"h":22.79,"l":22.42,"c":22.48,"v":234750},{"d":"2005-09-09","o":22.52,"h":22.56,"l":22.21,"c":22.21,"v":570600},{"d":"2005-09-12","o":22.23,"h":22.84,"l":22.17,"c":22.83,"v":562050},{"d":"2005-09-13","o":22.75,"h":22.79,"l":22.64,"c":22.73,"v":379500},{"d":"2005-09-14","o":22.75,"h":22.79,"l":22.57,"c":22.71,"v":311250},{"d":"2005-09-15","o":22.72,"h":22.76,"l":22.49,"c":22.71,"v":294300},{"d":"2005-09-16","o":22.7,"h":22.99,"l":22.55,"c":22.81,"v":1357650},{"d":"2005-09-19","o":22.88,"h":22.89,"l":22.7,"c":22.76,"v":329250},{"d":"2005-09-20","o":22.8,"h":22.97,"l":22.65,"c":22.67,"v":484800},{"d":"2005-09-21","o":22.65,"h":22.69,"l":22.23,"c":22.25,"v":589350},{"d":"2005-09-22","o":22.17,"h":22.33,"l":22.04,"c":22.3,"v":339150},{"d":"2005-09-23","o":22.27,"h":22.6,"l":22.15,"c":22.55,"v":252750},{"d":"2005-09-26","o":22.64,"h":22.77,"l":22.45,"c":22.55,"v":238350},{"d":"2005-09-27","o":22.57,"h":22.57,"l":21.85,"c":21.99,"v":664800},{"d":"2005-09-28","o":22.07,"h":22.26,"l":21.97,"c":22.2,"v":270750},{"d":"2005-09-29","o":22.21,"h":22.43,"l":22.01,"c":22.43,"v":240450},{"d":"2005-09-30","o":22.29,"h":22.62,"l":22.18,"c":22.62,"v":295650},{"d":"2005-10-03","o":22.62,"h":23,"l":22.57,"c":23,"v":620400},{"d":"2005-10-04","o":23.03,"h":23.07,"l":22.67,"c":22.73,"v":416550},{"d":"2005-10-05","o":22.69,"h":22.83,"l":22.49,"c":22.54,"v":246750},{"d":"2005-10-06","o":22.57,"h":22.57,"l":22.11,"c":22.27,"v":507900},{"d":"2005-10-07","o":22.37,"h":22.37,"l":22.1,"c":22.35,"v":209550},{"d":"2005-10-10","o":22.37,"h":22.39,"l":22.01,"c":22.07,"v":284850},{"d":"2005-10-11","o":21.97,"h":22.2,"l":21.97,"c":22.08,"v":411900},{"d":"2005-10-12","o":21.99,"h":22.01,"l":21.5,"c":21.65,"v":659400},{"d":"2005-10-13","o":21.65,"h":21.83,"l":21.38,"c":21.64,"v":346050},{"d":"2005-10-14","o":21.73,"h":21.92,"l":21.73,"c":21.79,"v":232050},{"d":"2005-10-17","o":21.8,"h":22.03,"l":21.72,"c":21.99,"v":293700},{"d":"2005-10-18","o":22.01,"h":22.07,"l":21.69,"c":21.69,"v":197250},{"d":"2005-10-19","o":21.7,"h":22.17,"l":21.64,"c":22.09,"v":132000},{"d":"2005-10-20","o":22.11,"h":22.13,"l":21.63,"c":21.68,"v":163800},{"d":"2005-10-21","o":21.74,"h":21.92,"l":21.65,"c":21.7,"v":170250},{"d":"2005-10-24","o":21.99,"h":22.24,"l":21.87,"c":22.17,"v":204150},{"d":"2005-10-25","o":22.11,"h":22.11,"l":21.71,"c":21.87,"v":153000},{"d":"2005-10-26","o":22.23,"h":22.5,"l":22,"c":22.19,"v":477000},{"d":"2005-10-27","o":23.17,"h":23.31,"l":22.76,"c":22.76,"v":620100},{"d":"2005-10-28","o":22.83,"h":23,"l":22.77,"c":22.84,"v":389550},{"d":"2005-10-31","o":22.89,"h":23.03,"l":22.79,"c":22.79,"v":518550},{"d":"2005-11-01","o":22.79,"h":22.87,"l":22.66,"c":22.79,"v":400650},{"d":"2005-11-02","o":22.67,"h":22.95,"l":22.67,"c":22.85,"v":433650},{"d":"2005-11-03","o":22.91,"h":22.93,"l":22.77,"c":22.8,"v":408900},{"d":"2005-11-04","o":22.87,"h":22.89,"l":22.6,"c":22.85,"v":335850},{"d":"2005-11-07","o":22.97,"h":22.97,"l":22.69,"c":22.8,"v":404700},{"d":"2005-11-08","o":22.8,"h":22.9,"l":22.61,"c":22.89,"v":483900},{"d":"2005-11-09","o":22.95,"h":23.09,"l":22.87,"c":22.89,"v":335700},{"d":"2005-11-10","o":22.97,"h":23.1,"l":22.79,"c":23.03,"v":570900},{"d":"2005-11-11","o":23.1,"h":23.16,"l":23.01,"c":23.15,"v":366900},{"d":"2005-11-14","o":23.16,"h":23.25,"l":23.12,"c":23.23,"v":541950},{"d":"2005-11-15","o":23.23,"h":23.29,"l":23.11,"c":23.29,"v":924900},{"d":"2005-11-16","o":23.33,"h":23.33,"l":23.17,"c":23.33,"v":1125300},{"d":"2005-11-17","o":23.8,"h":24.19,"l":23.77,"c":24.07,"v":2506650},{"d":"2005-11-18","o":24.23,"h":24.37,"l":23.97,"c":24.29,"v":636300},{"d":"2005-11-21","o":24.45,"h":24.45,"l":24.2,"c":24.33,"v":626850},{"d":"2005-11-22","o":24.33,"h":24.41,"l":24.19,"c":24.36,"v":287850},{"d":"2005-11-23","o":24.37,"h":24.75,"l":24.33,"c":24.54,"v":546900},{"d":"2005-11-25","o":24.57,"h":24.79,"l":24.47,"c":24.69,"v":271050},{"d":"2005-11-28","o":24.77,"h":24.81,"l":24.53,"c":24.53,"v":486450},{"d":"2005-11-29","o":24.67,"h":25.11,"l":24.66,"c":24.95,"v":748050},{"d":"2005-11-30","o":24.92,"h":25.01,"l":24.77,"c":24.77,"v":902250},{"d":"2005-12-01","o":24.92,"h":25.21,"l":24.87,"c":24.96,"v":567900},{"d":"2005-12-02","o":24.97,"h":25.13,"l":24.87,"c":25.08,"v":474450},{"d":"2005-12-05","o":25.09,"h":25.1,"l":24.73,"c":25.05,"v":491250},{"d":"2005-12-06","o":25.1,"h":25.2,"l":24.97,"c":25.08,"v":775950},{"d":"2005-12-07","o":25.1,"h":25.1,"l":24.87,"c":24.95,"v":456300},{"d":"2005-12-08","o":25,"h":25.07,"l":24.61,"c":24.79,"v":358200},{"d":"2005-12-09","o":24.79,"h":24.99,"l":24.67,"c":24.91,"v":211950},{"d":"2005-12-12","o":24.93,"h":25.05,"l":24.57,"c":24.75,"v":369300},{"d":"2005-12-13","o":24.83,"h":24.93,"l":24.67,"c":24.84,"v":615300},{"d":"2005-12-14","o":24.8,"h":25.03,"l":24.73,"c":24.81,"v":488100},{"d":"2005-12-15","o":25.02,"h":25.26,"l":24.75,"c":25.21,"v":989550},{"d":"2005-12-16","o":25.32,"h":25.57,"l":25.28,"c":25.36,"v":703800},{"d":"2005-12-19","o":25.36,"h":25.36,"l":24.75,"c":24.75,"v":548850},{"d":"2005-12-20","o":24.92,"h":25.99,"l":24.8,"c":25.92,"v":1274250},{"d":"2005-12-21","o":26,"h":26.33,"l":25.28,"c":25.46,"v":709950},{"d":"2005-12-22","o":25.51,"h":25.64,"l":25.43,"c":25.64,"v":361650},{"d":"2005-12-23","o":25.73,"h":25.77,"l":25.51,"c":25.53,"v":449850},{"d":"2005-12-27","o":25.66,"h":26.18,"l":25.66,"c":25.77,"v":404250},{"d":"2005-12-28","o":25.77,"h":25.92,"l":25.73,"c":25.76,"v":405450},{"d":"2005-12-29","o":25.8,"h":25.97,"l":25.69,"c":25.73,"v":278550},{"d":"2005-12-30","o":25.7,"h":25.7,"l":25.47,"c":25.54,"v":265800},{"d":"2006-01-03","o":25.48,"h":25.57,"l":25.32,"c":25.51,"v":749250},{"d":"2006-01-04","o":25.51,"h":26.01,"l":25.51,"c":25.95,"v":469650},{"d":"2006-01-05","o":25.95,"h":26.09,"l":25.91,"c":26.01,"v":386850},{"d":"2006-01-06","o":26.12,"h":26.12,"l":25.91,"c":26.05,"v":213150},{"d":"2006-01-09","o":26.09,"h":26.12,"l":25.9,"c":26.06,"v":372150},{"d":"2006-01-10","o":26.06,"h":26.24,"l":26.05,"c":26.23,"v":353100},{"d":"2006-01-11","o":26.4,"h":26.4,"l":25.95,"c":26.1,"v":503250},{"d":"2006-01-12","o":26.18,"h":26.31,"l":25.96,"c":26.02,"v":359250},{"d":"2006-01-13","o":26.09,"h":26.31,"l":26.01,"c":26.25,"v":351750},{"d":"2006-01-17","o":26.01,"h":26.16,"l":26.01,"c":26.08,"v":493350},{"d":"2006-01-18","o":26.08,"h":26.09,"l":25.73,"c":26.02,"v":614700},{"d":"2006-01-19","o":26.13,"h":26.15,"l":25.93,"c":26.05,"v":373950},{"d":"2006-01-20","o":26.15,"h":26.15,"l":25.45,"c":25.57,"v":587700},{"d":"2006-01-23","o":25.6,"h":25.76,"l":25.35,"c":25.53,"v":564300},{"d":"2006-01-24","o":25.63,"h":25.7,"l":25.31,"c":25.37,"v":255450},{"d":"2006-01-25","o":25.53,"h":25.53,"l":25,"c":25.13,"v":488250},{"d":"2006-01-26","o":25.23,"h":25.61,"l":25.23,"c":25.58,"v":397650},{"d":"2006-01-27","o":25.6,"h":25.66,"l":25.31,"c":25.39,"v":186000},{"d":"2006-01-30","o":25.34,"h":25.49,"l":25.15,"c":25.39,"v":184350},{"d":"2006-01-31","o":25.24,"h":25.32,"l":25.07,"c":25.08,"v":296400},{"d":"2006-02-01","o":25.1,"h":25.57,"l":25.1,"c":25.51,"v":367650},{"d":"2006-02-02","o":25.47,"h":25.5,"l":24.97,"c":25.08,"v":291000},{"d":"2006-02-03","o":24.96,"h":25.27,"l":24.81,"c":25.08,"v":269850},{"d":"2006-02-06","o":24.98,"h":25.23,"l":24.83,"c":25.18,"v":287100},{"d":"2006-02-07","o":25.01,"h":25.28,"l":24.95,"c":25.07,"v":437100},{"d":"2006-02-08","o":25.06,"h":25.07,"l":24.7,"c":24.83,"v":419250},{"d":"2006-02-09","o":24.91,"h":25.15,"l":24.77,"c":24.93,"v":520500},{"d":"2006-02-10","o":24.93,"h":25.44,"l":24.92,"c":25.35,"v":455700},{"d":"2006-02-13","o":26,"h":26.75,"l":25.71,"c":26.44,"v":1684050},{"d":"2006-02-14","o":26.41,"h":26.97,"l":26.33,"c":26.83,"v":1253400},{"d":"2006-02-15","o":26.85,"h":26.87,"l":26.37,"c":26.65,"v":671250},{"d":"2006-02-16","o":26.71,"h":26.72,"l":26.37,"c":26.4,"v":484950},{"d":"2006-02-17","o":26.4,"h":26.49,"l":26.26,"c":26.37,"v":420600},{"d":"2006-02-21","o":26.48,"h":26.58,"l":26.23,"c":26.58,"v":723450},{"d":"2006-02-22","o":26.65,"h":27.21,"l":26.57,"c":27.17,"v":520050},{"d":"2006-02-23","o":27.11,"h":27.11,"l":26.8,"c":26.94,"v":351900},{"d":"2006-02-24","o":26.9,"h":27.07,"l":26.67,"c":27.05,"v":462000},{"d":"2006-02-27","o":27.13,"h":27.72,"l":27.13,"c":27.67,"v":892500},{"d":"2006-02-28","o":27.3,"h":27.62,"l":27.17,"c":27.6,"v":787800},{"d":"2006-03-01","o":27.66,"h":27.79,"l":27.53,"c":27.77,"v":538650},{"d":"2006-03-02","o":27.67,"h":27.83,"l":27.56,"c":27.59,"v":428850},{"d":"2006-03-03","o":27.59,"h":27.66,"l":27.48,"c":27.55,"v":407250},{"d":"2006-03-06","o":27.63,"h":27.79,"l":27.57,"c":27.75,"v":476250},{"d":"2006-03-07","o":27.5,"h":27.79,"l":27.41,"c":27.73,"v":796800},{"d":"2006-03-08","o":27.73,"h":27.83,"l":27.34,"c":27.46,"v":563850},{"d":"2006-03-09","o":27.36,"h":27.63,"l":27.34,"c":27.39,"v":261300},{"d":"2006-03-10","o":27.38,"h":27.63,"l":27.2,"c":27.53,"v":163350},{"d":"2006-03-13","o":27.51,"h":27.98,"l":27.47,"c":27.85,"v":487650},{"d":"2006-03-14","o":27.83,"h":28.11,"l":27.75,"c":28.11,"v":352200},{"d":"2006-03-15","o":28.11,"h":28.2,"l":27.83,"c":28.13,"v":483450},{"d":"2006-03-16","o":28.21,"h":28.21,"l":28.02,"c":28.1,"v":257550},{"d":"2006-03-17","o":28.1,"h":28.3,"l":27.97,"c":28.21,"v":470700},{"d":"2006-03-20","o":28.23,"h":28.29,"l":27.9,"c":27.95,"v":365400},{"d":"2006-03-21","o":28.09,"h":28.11,"l":27.77,"c":27.96,"v":434550},{"d":"2006-03-22","o":27.95,"h":28.1,"l":27.85,"c":28.01,"v":374100},{"d":"2006-03-23","o":28.01,"h":28.01,"l":27.63,"c":27.7,"v":337650},{"d":"2006-03-24","o":27.68,"h":27.71,"l":27.41,"c":27.47,"v":474750},{"d":"2006-03-27","o":27.44,"h":27.49,"l":27.27,"c":27.37,"v":389400},{"d":"2006-03-28","o":27.37,"h":27.38,"l":26.99,"c":26.99,"v":339000},{"d":"2006-03-29","o":27.07,"h":27.65,"l":26.97,"c":27.59,"v":406500},{"d":"2006-03-30","o":28.17,"h":28.17,"l":27.35,"c":27.62,"v":497700},{"d":"2006-03-31","o":27.63,"h":27.77,"l":27.53,"c":27.74,"v":269850},{"d":"2006-04-03","o":27.74,"h":27.97,"l":27.52,"c":27.9,"v":436500},{"d":"2006-04-04","o":27.93,"h":27.94,"l":27.61,"c":27.84,"v":306000},{"d":"2006-04-05","o":27.84,"h":28.02,"l":27.55,"c":27.85,"v":435000},{"d":"2006-04-06","o":27.85,"h":27.91,"l":27.67,"c":27.78,"v":271650},{"d":"2006-04-07","o":27.79,"h":27.8,"l":27.33,"c":27.33,"v":255450},{"d":"2006-04-10","o":27.31,"h":27.86,"l":27.31,"c":27.76,"v":400650},{"d":"2006-04-11","o":27.63,"h":27.8,"l":27.39,"c":27.75,"v":621450},{"d":"2006-04-12","o":27.74,"h":27.83,"l":27.66,"c":27.73,"v":327750},{"d":"2006-04-13","o":27.73,"h":27.77,"l":27.53,"c":27.59,"v":179550},{"d":"2006-04-17","o":27.49,"h":27.77,"l":27.27,"c":27.67,"v":311850},{"d":"2006-04-18","o":27.73,"h":28.07,"l":27.68,"c":28.01,"v":374100},{"d":"2006-04-19","o":27.97,"h":28.33,"l":27.77,"c":28.33,"v":433650},{"d":"2006-04-20","o":28.39,"h":28.45,"l":28.17,"c":28.4,"v":325800},{"d":"2006-04-21","o":28.44,"h":28.53,"l":28.37,"c":28.53,"v":498750},{"d":"2006-04-24","o":28.53,"h":28.54,"l":28.2,"c":28.54,"v":453900},{"d":"2006-04-25","o":28.54,"h":28.77,"l":28.4,"c":28.71,"v":544200},{"d":"2006-04-26","o":28.93,"h":29.47,"l":28.93,"c":29.33,"v":746400},{"d":"2006-04-27","o":29.17,"h":29.4,"l":29.03,"c":29.23,"v":592500},{"d":"2006-04-28","o":29.27,"h":29.52,"l":29.13,"c":29.52,"v":409500},{"d":"2006-05-01","o":29.59,"h":29.69,"l":28.92,"c":28.98,"v":367800},{"d":"2006-05-02","o":29.05,"h":29.15,"l":28.94,"c":29.15,"v":308100},{"d":"2006-05-03","o":29.05,"h":29.27,"l":29,"c":29.09,"v":742050},{"d":"2006-05-04","o":29.13,"h":29.46,"l":29.01,"c":29.39,"v":338850},{"d":"2006-05-05","o":29.53,"h":29.7,"l":29.39,"c":29.57,"v":366900},{"d":"2006-05-08","o":29.41,"h":29.54,"l":29.38,"c":29.48,"v":320250},{"d":"2006-05-09","o":29.49,"h":29.61,"l":29.38,"c":29.45,"v":377400},{"d":"2006-05-10","o":29.44,"h":29.53,"l":29.35,"c":29.46,"v":581700},{"d":"2006-05-11","o":29.46,"h":29.47,"l":29.11,"c":29.13,"v":438600},{"d":"2006-05-12","o":29.14,"h":29.16,"l":28.81,"c":28.87,"v":419700},{"d":"2006-05-15","o":28.76,"h":29.03,"l":28.73,"c":28.99,"v":403800},{"d":"2006-05-16","o":28.99,"h":29.2,"l":28.93,"c":29.14,"v":285600},{"d":"2006-05-17","o":29.07,"h":29.15,"l":28.53,"c":28.63,"v":486900},{"d":"2006-05-18","o":28.64,"h":28.64,"l":28.11,"c":28.16,"v":467700},{"d":"2006-05-19","o":28.26,"h":28.38,"l":28.09,"c":28.24,"v":597300},{"d":"2006-05-22","o":28.17,"h":28.39,"l":28.08,"c":28.33,"v":381150},{"d":"2006-05-23","o":28.96,"h":28.96,"l":28.24,"c":28.26,"v":546150},{"d":"2006-05-24","o":28.28,"h":28.45,"l":28.11,"c":28.26,"v":634650},{"d":"2006-05-25","o":28.41,"h":28.48,"l":28.31,"c":28.35,"v":388950},{"d":"2006-05-26","o":28.42,"h":28.61,"l":28.32,"c":28.52,"v":271650},{"d":"2006-05-30","o":28.53,"h":28.6,"l":27.8,"c":27.86,"v":516000},{"d":"2006-05-31","o":27.89,"h":28.2,"l":27.88,"c":28.11,"v":571200},{"d":"2006-06-01","o":28.27,"h":28.93,"l":28.2,"c":28.93,"v":524850},{"d":"2006-06-02","o":29.07,"h":29.11,"l":28.71,"c":28.93,"v":471600},{"d":"2006-06-05","o":29.03,"h":29.03,"l":28.45,"c":28.65,"v":854400},{"d":"2006-06-06","o":28.72,"h":29.03,"l":28.4,"c":28.77,"v":894150},{"d":"2006-06-07","o":28.76,"h":28.77,"l":28.48,"c":28.67,"v":588450},{"d":"2006-06-08","o":28.68,"h":28.68,"l":27.92,"c":28.29,"v":609150},{"d":"2006-06-09","o":28.35,"h":28.5,"l":28.04,"c":28.17,"v":364500},{"d":"2006-06-12","o":28.31,"h":28.32,"l":27.75,"c":27.75,"v":301050},{"d":"2006-06-13","o":27.77,"h":27.91,"l":27.4,"c":27.46,"v":536550},{"d":"2006-06-14","o":27.44,"h":27.53,"l":27.08,"c":27.3,"v":428850},{"d":"2006-06-15","o":27.36,"h":28.07,"l":27.31,"c":28.04,"v":465750},{"d":"2006-06-16","o":28.17,"h":28.19,"l":27.69,"c":27.81,"v":328800},{"d":"2006-06-19","o":27.92,"h":28.04,"l":27.51,"c":27.65,"v":352200},{"d":"2006-06-20","o":27.63,"h":27.87,"l":27.51,"c":27.73,"v":486000},{"d":"2006-06-21","o":27.71,"h":27.84,"l":27.6,"c":27.71,"v":414150},{"d":"2006-06-22","o":27.65,"h":27.8,"l":27.45,"c":27.63,"v":417150},{"d":"2006-06-23","o":27.64,"h":27.73,"l":27.39,"c":27.59,"v":254400},{"d":"2006-06-26","o":27.82,"h":28.06,"l":27.75,"c":28.02,"v":364650},{"d":"2006-06-27","o":28.07,"h":28.33,"l":27.82,"c":27.87,"v":373950},{"d":"2006-06-28","o":27.9,"h":28.13,"l":27.78,"c":28.09,"v":219900},{"d":"2006-06-29","o":28.23,"h":28.73,"l":28.13,"c":28.66,"v":476400},{"d":"2006-06-30","o":28.68,"h":28.81,"l":28.54,"c":28.6,"v":679350},{"d":"2006-07-03","o":28.81,"h":28.97,"l":28.57,"c":28.97,"v":183900},{"d":"2006-07-05","o":28.97,"h":28.97,"l":28.17,"c":28.27,"v":504450},{"d":"2006-07-06","o":28.24,"h":28.45,"l":28.23,"c":28.37,"v":635850},{"d":"2006-07-07","o":28.37,"h":28.59,"l":28.27,"c":28.39,"v":318600},{"d":"2006-07-10","o":28.5,"h":28.55,"l":28.23,"c":28.32,"v":404850},{"d":"2006-07-11","o":28.27,"h":28.33,"l":28.07,"c":28.29,"v":327900},{"d":"2006-07-12","o":28.18,"h":28.29,"l":28.07,"c":28.23,"v":518850},{"d":"2006-07-13","o":28.23,"h":28.24,"l":27.73,"c":27.81,"v":440850},{"d":"2006-07-14","o":27.81,"h":27.81,"l":27.61,"c":27.65,"v":416850},{"d":"2006-07-17","o":27.65,"h":27.77,"l":27.33,"c":27.49,"v":320700},{"d":"2006-07-18","o":27.52,"h":27.52,"l":27.15,"c":27.37,"v":406500},{"d":"2006-07-19","o":27.43,"h":27.65,"l":27.35,"c":27.5,"v":651150},{"d":"2006-07-20","o":27.51,"h":27.93,"l":27.51,"c":27.91,"v":532200},{"d":"2006-07-21","o":27.92,"h":27.93,"l":27.57,"c":27.65,"v":231600},{"d":"2006-07-24","o":27.71,"h":28.07,"l":27.71,"c":28.03,"v":190500},{"d":"2006-07-25","o":28.03,"h":28.06,"l":27.7,"c":27.83,"v":375600},{"d":"2006-07-26","o":27.78,"h":28.06,"l":27.69,"c":27.99,"v":334500},{"d":"2006-07-27","o":28.03,"h":28.2,"l":27.64,"c":27.67,"v":216600},{"d":"2006-07-28","o":27.71,"h":28.04,"l":27.71,"c":27.87,"v":237000},{"d":"2006-07-31","o":27.93,"h":28.11,"l":27.77,"c":28.07,"v":267150},{"d":"2006-08-01","o":28.24,"h":28.39,"l":27.92,"c":28.02,"v":525900},{"d":"2006-08-02","o":29.33,"h":30.21,"l":29.33,"c":29.97,"v":2148450},{"d":"2006-08-03","o":29.97,"h":30.59,"l":29.97,"c":30.29,"v":1359900},{"d":"2006-08-04","o":30.37,"h":30.67,"l":29.77,"c":29.85,"v":468150},{"d":"2006-08-07","o":29.67,"h":29.73,"l":29.14,"c":29.47,"v":692700},{"d":"2006-08-08","o":29.6,"h":30.04,"l":29.57,"c":29.93,"v":716400},{"d":"2006-08-09","o":30.06,"h":30.25,"l":29.69,"c":29.7,"v":415800},{"d":"2006-08-10","o":29,"h":29.45,"l":28.87,"c":29.29,"v":771600},{"d":"2006-08-11","o":28.69,"h":29.51,"l":28.69,"c":29.25,"v":341700},{"d":"2006-08-14","o":29.59,"h":29.84,"l":29.28,"c":29.45,"v":492150},{"d":"2006-08-15","o":29.66,"h":29.94,"l":29.66,"c":29.87,"v":418950},{"d":"2006-08-16","o":30.11,"h":30.48,"l":30.05,"c":30.45,"v":898050},{"d":"2006-08-17","o":30.45,"h":30.85,"l":30.45,"c":30.76,"v":962550},{"d":"2006-08-18","o":30.8,"h":30.95,"l":30.67,"c":30.93,"v":800700},{"d":"2006-08-21","o":30.93,"h":31.05,"l":30.88,"c":31.01,"v":738450},{"d":"2006-08-22","o":31.03,"h":31.19,"l":30.95,"c":31.09,"v":541650},{"d":"2006-08-23","o":31.15,"h":31.16,"l":30.51,"c":30.61,"v":481950},{"d":"2006-08-24","o":30.64,"h":30.83,"l":30.59,"c":30.73,"v":608550},{"d":"2006-08-25","o":30.73,"h":30.91,"l":30.59,"c":30.84,"v":295050},{"d":"2006-08-28","o":30.85,"h":30.89,"l":30.55,"c":30.61,"v":552600},{"d":"2006-08-29","o":30.8,"h":31,"l":30.65,"c":31,"v":556200},{"d":"2006-08-30","o":31.14,"h":31.14,"l":30.87,"c":30.96,"v":273600},{"d":"2006-08-31","o":31.03,"h":31.16,"l":31.02,"c":31.15,"v":251400},{"d":"2006-09-01","o":31.31,"h":31.43,"l":31.09,"c":31.36,"v":313950},{"d":"2006-09-05","o":31.58,"h":31.67,"l":31.45,"c":31.51,"v":424650},{"d":"2006-09-06","o":31.34,"h":31.47,"l":31.12,"c":31.23,"v":345000},{"d":"2006-09-07","o":31.23,"h":31.23,"l":30.97,"c":31.05,"v":172500},{"d":"2006-09-08","o":31.14,"h":31.43,"l":31.02,"c":31.35,"v":274350},{"d":"2006-09-11","o":31.35,"h":31.39,"l":31.2,"c":31.35,"v":458700},{"d":"2006-09-12","o":31.38,"h":31.91,"l":31.38,"c":31.89,"v":395100},{"d":"2006-09-13","o":31.95,"h":32.07,"l":31.83,"c":31.93,"v":761400},{"d":"2006-09-14","o":31.93,"h":31.99,"l":31.65,"c":31.66,"v":520650},{"d":"2006-09-15","o":31.86,"h":32.13,"l":31.8,"c":31.81,"v":512850},{"d":"2006-09-18","o":31.96,"h":31.96,"l":31.47,"c":31.47,"v":425700},{"d":"2006-09-19","o":31.33,"h":31.35,"l":31.01,"c":31.16,"v":444750},{"d":"2006-09-20","o":31.21,"h":31.49,"l":31.21,"c":31.33,"v":527250},{"d":"2006-09-21","o":31.4,"h":31.45,"l":31.13,"c":31.13,"v":433950},{"d":"2006-09-22","o":31.19,"h":31.26,"l":30.91,"c":30.95,"v":328050},{"d":"2006-09-25","o":30.99,"h":31.27,"l":30.89,"c":31.19,"v":362100},{"d":"2006-09-26","o":31.23,"h":31.67,"l":31.23,"c":31.6,"v":270300},{"d":"2006-09-27","o":31.61,"h":31.64,"l":31.3,"c":31.45,"v":199800},{"d":"2006-09-28","o":31.37,"h":31.41,"l":31.09,"c":31.25,"v":289800},{"d":"2006-09-29","o":31.42,"h":31.42,"l":31.19,"c":31.29,"v":379800},{"d":"2006-10-02","o":31.33,"h":31.57,"l":31.27,"c":31.47,"v":455400},{"d":"2006-10-03","o":31.49,"h":31.61,"l":31.35,"c":31.57,"v":432150},{"d":"2006-10-04","o":31.57,"h":31.91,"l":31.51,"c":31.91,"v":487350},{"d":"2006-10-05","o":31.97,"h":32.23,"l":31.85,"c":32.13,"v":402600},{"d":"2006-10-06","o":32.01,"h":32.12,"l":31.82,"c":32.04,"v":475200},{"d":"2006-10-09","o":31.95,"h":32.11,"l":31.87,"c":32.11,"v":171300},{"d":"2006-10-10","o":32.07,"h":32.21,"l":31.79,"c":32.21,"v":397800},{"d":"2006-10-11","o":32.06,"h":32.33,"l":32.06,"c":32.16,"v":355350},{"d":"2006-10-12","o":32.19,"h":32.32,"l":32.07,"c":32.29,"v":259950},{"d":"2006-10-13","o":32.2,"h":32.5,"l":32.2,"c":32.43,"v":174300},{"d":"2006-10-16","o":32.49,"h":32.57,"l":32.37,"c":32.53,"v":249000},{"d":"2006-10-17","o":32.37,"h":32.42,"l":32.17,"c":32.33,"v":248550},{"d":"2006-10-18","o":32.21,"h":32.56,"l":32.17,"c":32.27,"v":323700},{"d":"2006-10-19","o":32.15,"h":32.17,"l":32.01,"c":32.11,"v":172950},{"d":"2006-10-20","o":32.2,"h":32.33,"l":31.91,"c":32.25,"v":435300},{"d":"2006-10-23","o":32.15,"h":32.31,"l":32.09,"c":32.29,"v":183900},{"d":"2006-10-24","o":32.15,"h":32.42,"l":32.11,"c":32.42,"v":248100},{"d":"2006-10-25","o":32.51,"h":32.51,"l":32.05,"c":32.09,"v":327750},{"d":"2006-10-26","o":32.15,"h":32.55,"l":32.09,"c":32.51,"v":167250},{"d":"2006-10-27","o":32.45,"h":32.52,"l":31.86,"c":31.89,"v":180000},{"d":"2006-10-30","o":31.79,"h":32.09,"l":31.68,"c":32,"v":269700},{"d":"2006-10-31","o":32.01,"h":32.13,"l":31.79,"c":31.91,"v":239250},{"d":"2006-11-01","o":31.99,"h":32.18,"l":31.61,"c":31.63,"v":188550},{"d":"2006-11-02","o":31.42,"h":31.46,"l":31.22,"c":31.31,"v":389250},{"d":"2006-11-03","o":31.38,"h":31.47,"l":31.13,"c":31.23,"v":267150},{"d":"2006-11-06","o":31.23,"h":31.53,"l":31.13,"c":31.49,"v":388200},{"d":"2006-11-07","o":32.17,"h":33.25,"l":32.08,"c":32.69,"v":794550},{"d":"2006-11-08","o":32.69,"h":32.83,"l":32.39,"c":32.73,"v":411600},{"d":"2006-11-09","o":32.76,"h":33,"l":32.57,"c":32.87,"v":286350},{"d":"2006-11-10","o":32.97,"h":33.14,"l":32.87,"c":33.12,"v":229200},{"d":"2006-11-13","o":33.09,"h":33.33,"l":32.95,"c":33,"v":165900},{"d":"2006-11-14","o":33.03,"h":33.52,"l":32.91,"c":33.43,"v":310050},{"d":"2006-11-15","o":33.5,"h":33.71,"l":33.37,"c":33.55,"v":373500},{"d":"2006-11-16","o":33.69,"h":34.33,"l":33.64,"c":34.33,"v":667950},{"d":"2006-11-17","o":34.29,"h":34.69,"l":34.23,"c":34.65,"v":651300},{"d":"2006-11-20","o":34.73,"h":35.07,"l":34.72,"c":34.79,"v":518550},{"d":"2006-11-21","o":34.89,"h":34.94,"l":34.61,"c":34.74,"v":354150},{"d":"2006-11-22","o":34.82,"h":34.84,"l":34.41,"c":34.61,"v":348450},{"d":"2006-11-24","o":34.47,"h":34.61,"l":34.47,"c":34.57,"v":63600},{"d":"2006-11-27","o":34.58,"h":34.63,"l":34.27,"c":34.33,"v":381000},{"d":"2006-11-28","o":34.33,"h":34.59,"l":34.27,"c":34.48,"v":384150},{"d":"2006-11-29","o":34.64,"h":35.07,"l":34.6,"c":34.85,"v":389400},{"d":"2006-11-30","o":34.97,"h":34.99,"l":34.62,"c":34.81,"v":352800},{"d":"2006-12-01","o":34.95,"h":35.15,"l":34.74,"c":35.08,"v":525450},{"d":"2006-12-04","o":35.19,"h":35.57,"l":35.13,"c":35.48,"v":411150},{"d":"2006-12-05","o":35.61,"h":35.71,"l":35.28,"c":35.4,"v":426450},{"d":"2006-12-06","o":35.47,"h":35.87,"l":35.41,"c":35.87,"v":622500},{"d":"2006-12-07","o":35.83,"h":35.97,"l":35.63,"c":35.67,"v":551850},{"d":"2006-12-08","o":35.69,"h":35.75,"l":35.43,"c":35.49,"v":500250},{"d":"2006-12-11","o":35.51,"h":35.97,"l":35.49,"c":35.79,"v":327300},{"d":"2006-12-12","o":35.73,"h":35.93,"l":35.67,"c":35.93,"v":587850},{"d":"2006-12-13","o":35.99,"h":36,"l":35.86,"c":35.94,"v":395850},{"d":"2006-12-14","o":35.98,"h":36.43,"l":35.95,"c":36.15,"v":429900},{"d":"2006-12-15","o":36.25,"h":36.35,"l":36.09,"c":36.35,"v":425700},{"d":"2006-12-18","o":36.53,"h":36.53,"l":36.17,"c":36.27,"v":274800},{"d":"2006-12-19","o":36.27,"h":36.27,"l":36.02,"c":36.24,"v":403100},{"d":"2006-12-20","o":36.28,"h":36.33,"l":36.06,"c":36.07,"v":260700},{"d":"2006-12-21","o":36.1,"h":36.26,"l":35.9,"c":36.04,"v":280500},{"d":"2006-12-22","o":36.1,"h":36.12,"l":35.81,"c":35.93,"v":177500},{"d":"2006-12-26","o":35.98,"h":36.3,"l":35.8,"c":36.29,"v":143300},{"d":"2006-12-27","o":36.49,"h":36.71,"l":36.13,"c":36.32,"v":261500},{"d":"2006-12-28","o":36.34,"h":36.45,"l":36.21,"c":36.27,"v":267300},{"d":"2006-12-29","o":36.22,"h":36.34,"l":35.91,"c":35.91,"v":425600},{"d":"2007-01-03","o":36.17,"h":36.75,"l":35.9,"c":36.49,"v":592400},{"d":"2007-01-04","o":36.42,"h":36.49,"l":35.6,"c":35.71,"v":796000},{"d":"2007-01-05","o":35.55,"h":35.56,"l":34.58,"c":35.03,"v":603400},{"d":"2007-01-08","o":35.03,"h":35.04,"l":34.51,"c":35.02,"v":399800},{"d":"2007-01-09","o":35,"h":35.04,"l":34.7,"c":34.92,"v":339400},{"d":"2007-01-10","o":34.82,"h":34.85,"l":34.52,"c":34.69,"v":312400},{"d":"2007-01-11","o":34.78,"h":35.19,"l":34.73,"c":35.17,"v":411500},{"d":"2007-01-12","o":35.16,"h":35.25,"l":35.02,"c":35.25,"v":264800},{"d":"2007-01-16","o":35.37,"h":35.44,"l":35.19,"c":35.22,"v":229100},{"d":"2007-01-17","o":35.59,"h":35.94,"l":35.35,"c":35.45,"v":518700},{"d":"2007-01-18","o":35.45,"h":35.65,"l":35.22,"c":35.27,"v":337800},{"d":"2007-01-19","o":35.27,"h":35.35,"l":35.15,"c":35.23,"v":268500},{"d":"2007-01-22","o":35.31,"h":35.31,"l":34.78,"c":34.93,"v":275100},{"d":"2007-01-23","o":34.99,"h":35.2,"l":34.86,"c":35.1,"v":415000},{"d":"2007-01-24","o":35.09,"h":35.41,"l":35.09,"c":35.36,"v":269900},{"d":"2007-01-25","o":35.23,"h":35.47,"l":35.12,"c":35.26,"v":491200},{"d":"2007-01-26","o":35.3,"h":35.43,"l":35.07,"c":35.4,"v":438900},{"d":"2007-01-29","o":35.35,"h":35.42,"l":35.1,"c":35.2,"v":365900},{"d":"2007-01-30","o":35.15,"h":35.45,"l":35.13,"c":35.4,"v":427400},{"d":"2007-01-31","o":35.39,"h":35.46,"l":35.19,"c":35.32,"v":283200},{"d":"2007-02-01","o":35.35,"h":35.87,"l":35.32,"c":35.86,"v":602400},{"d":"2007-02-02","o":35.86,"h":36.09,"l":35.84,"c":35.95,"v":263400},{"d":"2007-02-05","o":35.95,"h":36.01,"l":35.04,"c":35.94,"v":313800},{"d":"2007-02-06","o":36,"h":36.04,"l":35.82,"c":35.92,"v":299900},{"d":"2007-02-07","o":35.98,"h":36.03,"l":35.79,"c":35.86,"v":389900},{"d":"2007-02-08","o":35.9,"h":36.03,"l":35.66,"c":35.74,"v":479700},{"d":"2007-02-09","o":35.74,"h":36.02,"l":35.34,"c":35.6,"v":683200},{"d":"2007-02-12","o":35.78,"h":36.32,"l":35.6,"c":35.79,"v":835700},{"d":"2007-02-13","o":35.89,"h":36.35,"l":35.83,"c":36.34,"v":644900},{"d":"2007-02-14","o":36.32,"h":36.66,"l":36.25,"c":36.41,"v":468200},{"d":"2007-02-15","o":36.39,"h":36.5,"l":36.35,"c":36.46,"v":272500},{"d":"2007-02-16","o":36.44,"h":36.45,"l":36.04,"c":36.12,"v":357100},{"d":"2007-02-20","o":36,"h":36.46,"l":35.93,"c":36.32,"v":437800},{"d":"2007-02-21","o":36.25,"h":36.5,"l":36.15,"c":36.5,"v":491000},{"d":"2007-02-22","o":36.5,"h":36.84,"l":36.29,"c":36.36,"v":305900},{"d":"2007-02-23","o":36.39,"h":36.5,"l":36.03,"c":36.29,"v":265600},{"d":"2007-02-26","o":36.42,"h":36.48,"l":35.83,"c":35.94,"v":276200},{"d":"2007-02-27","o":35.5,"h":35.67,"l":34.32,"c":34.77,"v":381100},{"d":"2007-02-28","o":34.87,"h":35.11,"l":34.63,"c":34.97,"v":340500},{"d":"2007-03-01","o":34.71,"h":35.02,"l":34.08,"c":34.88,"v":329500},{"d":"2007-03-02","o":34.88,"h":34.97,"l":34.55,"c":34.62,"v":287800},{"d":"2007-03-05","o":34.3,"h":34.36,"l":32.94,"c":32.99,"v":1074100},{"d":"2007-03-06","o":33.5,"h":34.58,"l":33.03,"c":33.24,"v":664100},{"d":"2007-03-07","o":33.25,"h":33.73,"l":33.16,"c":33.53,"v":836900},{"d":"2007-03-08","o":33.82,"h":33.89,"l":33.56,"c":33.66,"v":250700},{"d":"2007-03-09","o":33.84,"h":33.89,"l":33.57,"c":33.75,"v":260100},{"d":"2007-03-12","o":33.73,"h":34.08,"l":33.66,"c":34.06,"v":332700},{"d":"2007-03-13","o":33.9,"h":33.9,"l":33.19,"c":33.2,"v":370300},{"d":"2007-03-14","o":33.09,"h":33.6,"l":32.87,"c":33.5,"v":448100},{"d":"2007-03-15","o":33.33,"h":33.7,"l":33.06,"c":33.43,"v":491300},{"d":"2007-03-16","o":33.44,"h":33.58,"l":33.28,"c":33.41,"v":303300},{"d":"2007-03-19","o":33.53,"h":33.66,"l":33.31,"c":33.58,"v":297000},{"d":"2007-03-20","o":33.6,"h":33.75,"l":33.51,"c":33.74,"v":250800},{"d":"2007-03-21","o":33.77,"h":34.36,"l":33.61,"c":34.27,"v":203000},{"d":"2007-03-22","o":34.23,"h":34.34,"l":34.03,"c":34.15,"v":272300},{"d":"2007-03-23","o":34.19,"h":34.44,"l":34.09,"c":34.38,"v":347900},{"d":"2007-03-26","o":34.42,"h":34.49,"l":34.03,"c":34.43,"v":639100},{"d":"2007-03-27","o":34.28,"h":34.43,"l":34.15,"c":34.34,"v":603300},{"d":"2007-03-28","o":35.17,"h":36.16,"l":33.52,"c":34.25,"v":265700},{"d":"2007-03-29","o":34.25,"h":34.45,"l":33.75,"c":34.04,"v":405200},{"d":"2007-03-30","o":34.04,"h":34.25,"l":33.81,"c":34.04,"v":285600},{"d":"2007-04-02","o":34.15,"h":34.24,"l":33.91,"c":34.14,"v":324700},{"d":"2007-04-03","o":34.41,"h":34.44,"l":34.27,"c":34.34,"v":432300},{"d":"2007-04-04","o":34.34,"h":34.77,"l":34.24,"c":34.76,"v":468700},{"d":"2007-04-05","o":34.73,"h":34.9,"l":34.61,"c":34.83,"v":290200},{"d":"2007-04-09","o":34.99,"h":35,"l":34.82,"c":34.89,"v":237900},{"d":"2007-04-10","o":34.89,"h":35.08,"l":34.87,"c":34.92,"v":172500},{"d":"2007-04-11","o":34.82,"h":34.83,"l":34.39,"c":34.56,"v":253000},{"d":"2007-04-12","o":34.56,"h":34.69,"l":34.32,"c":34.67,"v":145200},{"d":"2007-04-13","o":34.67,"h":34.81,"l":34.55,"c":34.78,"v":224300},{"d":"2007-04-16","o":34.8,"h":35.1,"l":34.77,"c":35.08,"v":226800},{"d":"2007-04-17","o":35.05,"h":35.33,"l":34.94,"c":35.3,"v":317700},{"d":"2007-04-18","o":35.3,"h":35.33,"l":34.9,"c":35.15,"v":332600},{"d":"2007-04-19","o":34.8,"h":35.22,"l":34.5,"c":35.11,"v":294000},{"d":"2007-04-20","o":35.2,"h":35.44,"l":35,"c":35.42,"v":283100},{"d":"2007-04-23","o":35.35,"h":35.45,"l":35.25,"c":35.39,"v":220200},{"d":"2007-04-24","o":35.4,"h":35.4,"l":35.03,"c":35.18,"v":287300},{"d":"2007-04-25","o":35.27,"h":35.54,"l":35.22,"c":35.54,"v":324600},{"d":"2007-04-26","o":35.45,"h":35.51,"l":35.18,"c":35.39,"v":209800},{"d":"2007-04-27","o":35.35,"h":35.39,"l":34.78,"c":35.35,"v":319700},{"d":"2007-04-30","o":35.28,"h":35.41,"l":35.07,"c":35.27,"v":386500},{"d":"2007-05-01","o":35.27,"h":35.5,"l":35.08,"c":35.4,"v":523900},{"d":"2007-05-02","o":35.36,"h":35.64,"l":35.31,"c":35.56,"v":450100},{"d":"2007-05-03","o":35.58,"h":35.8,"l":35.51,"c":35.7,"v":479600},{"d":"2007-05-04","o":35.74,"h":35.92,"l":35.68,"c":35.88,"v":367800},{"d":"2007-05-07","o":35.84,"h":36.14,"l":35.84,"c":36.03,"v":405500},{"d":"2007-05-08","o":36,"h":36.05,"l":35.81,"c":36.05,"v":203800},{"d":"2007-05-09","o":36,"h":36.24,"l":35.94,"c":36.2,"v":421800},{"d":"2007-05-10","o":36.1,"h":36.16,"l":35.89,"c":35.96,"v":319200},{"d":"2007-05-11","o":36.04,"h":36.11,"l":35.87,"c":36.11,"v":215400},{"d":"2007-05-14","o":36.07,"h":36.13,"l":36,"c":36.05,"v":284900},{"d":"2007-05-15","o":35.98,"h":36.16,"l":35.94,"c":36.11,"v":387500},{"d":"2007-05-16","o":36.14,"h":36.15,"l":35.9,"c":36.04,"v":223900},{"d":"2007-05-17","o":35.98,"h":36.08,"l":35.8,"c":36,"v":213100},{"d":"2007-05-18","o":36.1,"h":36.1,"l":35.86,"c":35.96,"v":271600},{"d":"2007-05-21","o":35.94,"h":36.06,"l":35.86,"c":36.05,"v":335100},{"d":"2007-05-22","o":35.98,"h":36.03,"l":35.9,"c":35.91,"v":238800},{"d":"2007-05-23","o":35.98,"h":36.15,"l":35.85,"c":35.97,"v":422800},{"d":"2007-05-24","o":36,"h":36,"l":35.13,"c":35.13,"v":554100},{"d":"2007-05-25","o":35.2,"h":35.36,"l":35.1,"c":35.2,"v":256900},{"d":"2007-05-29","o":35.2,"h":35.44,"l":35.2,"c":35.37,"v":246000},{"d":"2007-05-30","o":35.23,"h":35.54,"l":35.1,"c":35.54,"v":291500},{"d":"2007-05-31","o":35.58,"h":35.74,"l":35.52,"c":35.65,"v":1136200},{"d":"2007-06-01","o":35.84,"h":36.09,"l":35.75,"c":36.08,"v":431200},{"d":"2007-06-04","o":35.92,"h":36.3,"l":35.59,"c":36.26,"v":321700},{"d":"2007-06-05","o":36.24,"h":36.26,"l":35.97,"c":36.01,"v":324700},{"d":"2007-06-06","o":35.92,"h":35.93,"l":35.54,"c":35.61,"v":192900},{"d":"2007-06-07","o":35.61,"h":35.61,"l":34.88,"c":34.93,"v":295800},{"d":"2007-06-08","o":34.93,"h":35.18,"l":34.31,"c":35.15,"v":235900},{"d":"2007-06-11","o":35.09,"h":35.18,"l":34.88,"c":34.95,"v":288800},{"d":"2007-06-12","o":34.95,"h":34.98,"l":34.46,"c":34.67,"v":499500},{"d":"2007-06-13","o":34.79,"h":34.91,"l":34.69,"c":34.83,"v":418100},{"d":"2007-06-14","o":34.81,"h":35.25,"l":34.75,"c":34.99,"v":201400},{"d":"2007-06-15","o":35.19,"h":35.35,"l":35.11,"c":35.17,"v":277300},{"d":"2007-06-18","o":35.2,"h":35.25,"l":34.84,"c":34.92,"v":346500},{"d":"2007-06-19","o":34.74,"h":35.15,"l":34.63,"c":35.13,"v":562800},{"d":"2007-06-20","o":35.21,"h":35.24,"l":34.65,"c":34.75,"v":475200},{"d":"2007-06-21","o":34.66,"h":34.8,"l":34.03,"c":34.75,"v":364300},{"d":"2007-06-22","o":34.65,"h":34.65,"l":34.27,"c":34.3,"v":627500},{"d":"2007-06-25","o":34.55,"h":34.88,"l":34.01,"c":34.13,"v":310200},{"d":"2007-06-26","o":34.26,"h":34.44,"l":33.83,"c":33.91,"v":561100},{"d":"2007-06-27","o":33.78,"h":34.04,"l":33.33,"c":33.97,"v":654600},{"d":"2007-06-28","o":34.16,"h":34.58,"l":33.93,"c":34.12,"v":345400},{"d":"2007-06-29","o":34.17,"h":34.33,"l":33.89,"c":34.15,"v":531500},{"d":"2007-07-02","o":34.31,"h":34.69,"l":34.29,"c":34.52,"v":254600},{"d":"2007-07-03","o":34.55,"h":34.83,"l":34.55,"c":34.56,"v":213200},{"d":"2007-07-05","o":34.64,"h":34.92,"l":34.29,"c":34.35,"v":373200},{"d":"2007-07-06","o":34.35,"h":34.35,"l":34,"c":34.1,"v":437300},{"d":"2007-07-09","o":34.19,"h":34.54,"l":34.1,"c":34.15,"v":375000},{"d":"2007-07-10","o":33.97,"h":34.07,"l":33.33,"c":33.4,"v":456900},{"d":"2007-07-11","o":33.41,"h":33.56,"l":33.03,"c":33.16,"v":629600},{"d":"2007-07-12","o":33.3,"h":33.55,"l":33.17,"c":33.33,"v":640500},{"d":"2007-07-13","o":33.3,"h":33.71,"l":33.13,"c":33.58,"v":536300},{"d":"2007-07-16","o":33.57,"h":33.58,"l":33.08,"c":33.16,"v":509500},{"d":"2007-07-17","o":33.16,"h":33.2,"l":32.53,"c":32.53,"v":541000},{"d":"2007-07-18","o":32.44,"h":32.63,"l":31.88,"c":32.29,"v":594100},{"d":"2007-07-19","o":32.49,"h":32.51,"l":32.06,"c":32.18,"v":873000},{"d":"2007-07-20","o":32.13,"h":32.18,"l":31.67,"c":31.81,"v":388600},{"d":"2007-07-23","o":31.82,"h":32,"l":31.37,"c":31.48,"v":480900},{"d":"2007-07-24","o":31.26,"h":31.27,"l":30.44,"c":30.51,"v":661300},{"d":"2007-07-25","o":30.63,"h":30.97,"l":30.5,"c":30.67,"v":570000},{"d":"2007-07-26","o":30.22,"h":30.31,"l":29.23,"c":29.51,"v":987300},{"d":"2007-07-27","o":29.55,"h":29.69,"l":28.76,"c":28.76,"v":799900},{"d":"2007-07-30","o":28.8,"h":29.03,"l":28.18,"c":28.83,"v":917700},{"d":"2007-07-31","o":28.79,"h":29.26,"l":27.74,"c":28.09,"v":934200},{"d":"2007-08-01","o":28.97,"h":31.79,"l":28.97,"c":30.96,"v":1830000},{"d":"2007-08-02","o":31.18,"h":31.18,"l":29.55,"c":29.76,"v":1057900},{"d":"2007-08-03","o":29.59,"h":29.78,"l":28.09,"c":28.19,"v":861100},{"d":"2007-08-06","o":27.66,"h":28.52,"l":27.38,"c":27.82,"v":1112000},{"d":"2007-08-07","o":27.54,"h":27.74,"l":26.14,"c":26.92,"v":1507000},{"d":"2007-08-08","o":26.95,"h":27.46,"l":23.94,"c":26.92,"v":2617000},{"d":"2007-08-09","o":26.03,"h":27,"l":25.56,"c":25.57,"v":3118100},{"d":"2007-08-10","o":25.35,"h":28.23,"l":24.57,"c":27.9,"v":1936000},{"d":"2007-08-13","o":27.9,"h":30.37,"l":27.82,"c":28.35,"v":1975800},{"d":"2007-08-14","o":28.23,"h":29.01,"l":27.6,"c":27.65,"v":964900},{"d":"2007-08-15","o":27.5,"h":28.05,"l":26.54,"c":26.78,"v":1186700},{"d":"2007-08-16","o":26.84,"h":27.99,"l":26.57,"c":27.7,"v":1642400},{"d":"2007-08-17","o":28.48,"h":31.8,"l":27.61,"c":29.25,"v":1302100},{"d":"2007-08-20","o":29.62,"h":29.96,"l":28.69,"c":28.79,"v":1237100},{"d":"2007-08-21","o":28.65,"h":29.49,"l":28.35,"c":29.1,"v":788100},{"d":"2007-08-22","o":29.07,"h":29.41,"l":28.54,"c":28.87,"v":902000},{"d":"2007-08-23","o":28.89,"h":29.75,"l":28.89,"c":29.5,"v":772700},{"d":"2007-08-24","o":29.56,"h":29.88,"l":29.18,"c":29.84,"v":701400},{"d":"2007-08-27","o":29.91,"h":29.99,"l":29.25,"c":29.79,"v":491700},{"d":"2007-08-28","o":29.5,"h":29.59,"l":28.67,"c":28.67,"v":662600},{"d":"2007-08-29","o":28.85,"h":29.1,"l":28.28,"c":28.98,"v":603500},{"d":"2007-08-30","o":28.68,"h":29.14,"l":28.17,"c":28.26,"v":864300},{"d":"2007-08-31","o":28.18,"h":28.74,"l":27.85,"c":28.2,"v":1271400},{"d":"2007-09-04","o":29.2,"h":29.5,"l":28.68,"c":29.38,"v":1117400},{"d":"2007-09-05","o":29.27,"h":29.33,"l":28.18,"c":28.32,"v":1255100},{"d":"2007-09-06","o":28.3,"h":28.38,"l":27.79,"c":28.3,"v":1109300},{"d":"2007-09-07","o":28.16,"h":28.38,"l":27.83,"c":28.08,"v":888600},{"d":"2007-09-10","o":28.34,"h":28.69,"l":27.42,"c":27.5,"v":841600},{"d":"2007-09-11","o":27.56,"h":28.11,"l":27.51,"c":27.77,"v":677200},{"d":"2007-09-12","o":27.76,"h":28.12,"l":27.54,"c":28.07,"v":669800},{"d":"2007-09-13","o":28.15,"h":28.31,"l":27.91,"c":28.05,"v":534600},{"d":"2007-09-14","o":27.99,"h":28.12,"l":27.71,"c":27.98,"v":516000},{"d":"2007-09-17","o":27.85,"h":28.3,"l":27.61,"c":28.24,"v":658600},{"d":"2007-09-18","o":28.34,"h":29.11,"l":28.14,"c":29.09,"v":832700},{"d":"2007-09-19","o":29.26,"h":29.52,"l":28.74,"c":28.88,"v":790800},{"d":"2007-09-20","o":28.9,"h":28.9,"l":28.19,"c":28.4,"v":547100},{"d":"2007-09-21","o":28.65,"h":28.65,"l":28.03,"c":28.18,"v":889000},{"d":"2007-09-24","o":28.25,"h":28.38,"l":27.77,"c":27.96,"v":811100},{"d":"2007-09-25","o":27.64,"h":27.93,"l":27.55,"c":27.84,"v":742900},{"d":"2007-09-26","o":28.09,"h":28.58,"l":27.82,"c":28.38,"v":659500},{"d":"2007-09-27","o":28.5,"h":28.94,"l":28.47,"c":28.93,"v":592900},{"d":"2007-09-28","o":28.85,"h":28.85,"l":28.37,"c":28.52,"v":755300},{"d":"2007-10-01","o":28.52,"h":29.17,"l":28.52,"c":29.17,"v":1287400},{"d":"2007-10-02","o":29.03,"h":29.19,"l":28.91,"c":29.12,"v":732700},{"d":"2007-10-03","o":29.06,"h":29.41,"l":29.06,"c":29.41,"v":621400},{"d":"2007-10-04","o":29.5,"h":30.01,"l":29.49,"c":30.01,"v":1253600},{"d":"2007-10-05","o":30.32,"h":30.45,"l":29.79,"c":30.17,"v":604800},{"d":"2007-10-08","o":30.33,"h":30.35,"l":29.93,"c":30.04,"v":694200},{"d":"2007-10-09","o":30.15,"h":30.22,"l":29.89,"c":30.22,"v":502200},{"d":"2007-10-10","o":30.23,"h":30.31,"l":29.77,"c":29.92,"v":578500},{"d":"2007-10-11","o":30.07,"h":30.17,"l":29.67,"c":29.82,"v":679900},{"d":"2007-10-12","o":29.79,"h":29.89,"l":29.53,"c":29.82,"v":572600},{"d":"2007-10-15","o":29.95,"h":30.13,"l":29.69,"c":29.84,"v":655200},{"d":"2007-10-16","o":29.71,"h":29.94,"l":29.33,"c":29.5,"v":565100},{"d":"2007-10-17","o":29.65,"h":29.8,"l":29.01,"c":29.29,"v":562000},{"d":"2007-10-18","o":29.09,"h":29.25,"l":28.9,"c":29.01,"v":522500},{"d":"2007-10-19","o":29,"h":29.08,"l":28.36,"c":28.36,"v":790700},{"d":"2007-10-22","o":27.95,"h":28.29,"l":27.73,"c":27.88,"v":1077000},{"d":"2007-10-23","o":28.05,"h":28.17,"l":27.75,"c":28.01,"v":720100},{"d":"2007-10-24","o":27.34,"h":27.75,"l":26.5,"c":27.44,"v":1729000},{"d":"2007-10-25","o":27.56,"h":27.6,"l":26.96,"c":27.36,"v":876500},{"d":"2007-10-26","o":27.66,"h":27.93,"l":27.17,"c":27.69,"v":569600},{"d":"2007-10-29","o":28,"h":28.14,"l":27.52,"c":28.05,"v":708700},{"d":"2007-10-30","o":30,"h":30.82,"l":29.23,"c":29.79,"v":1965000},{"d":"2007-10-31","o":29.85,"h":30.08,"l":29.5,"c":29.9,"v":1274400},{"d":"2007-11-01","o":29.76,"h":30,"l":29.24,"c":29.57,"v":913400},{"d":"2007-11-02","o":29.74,"h":29.87,"l":28.47,"c":28.96,"v":1273700},{"d":"2007-11-05","o":28.82,"h":29.05,"l":28.3,"c":28.81,"v":936300},{"d":"2007-11-06","o":28.83,"h":29.44,"l":28.63,"c":29.39,"v":823000},{"d":"2007-11-07","o":29.02,"h":29.19,"l":28.56,"c":28.62,"v":1064100},{"d":"2007-11-08","o":28.86,"h":29.22,"l":28.35,"c":29.19,"v":1087500},{"d":"2007-11-09","o":28.91,"h":29.49,"l":28.48,"c":29,"v":1068500},{"d":"2007-11-12","o":29.09,"h":29.62,"l":29.06,"c":29.22,"v":981600},{"d":"2007-11-13","o":29.48,"h":29.75,"l":29.26,"c":29.61,"v":851400},{"d":"2007-11-14","o":29.83,"h":30.24,"l":29.53,"c":29.53,"v":972500},{"d":"2007-11-15","o":29.75,"h":29.98,"l":29.26,"c":29.52,"v":929000},{"d":"2007-11-16","o":29.66,"h":29.97,"l":29.49,"c":29.73,"v":1329500},{"d":"2007-11-19","o":29.46,"h":29.49,"l":28.97,"c":29.05,"v":966900},{"d":"2007-11-20","o":29.05,"h":29.37,"l":28.55,"c":29.17,"v":891200},{"d":"2007-11-21","o":29.03,"h":29.03,"l":28.1,"c":28.1,"v":1562000},{"d":"2007-11-23","o":28.46,"h":28.75,"l":28.28,"c":28.62,"v":519400},{"d":"2007-11-26","o":28.67,"h":28.67,"l":27.74,"c":27.74,"v":1132200},{"d":"2007-11-27","o":27.81,"h":28.74,"l":27.77,"c":28.57,"v":1066700},{"d":"2007-11-28","o":28.57,"h":29.16,"l":28.57,"c":29.12,"v":933900},{"d":"2007-11-29","o":28.94,"h":29.21,"l":28.41,"c":29.13,"v":934000},{"d":"2007-11-30","o":29.37,"h":29.69,"l":29.19,"c":29.22,"v":1012700},{"d":"2007-12-03","o":29.21,"h":29.65,"l":29,"c":29.22,"v":792700},{"d":"2007-12-04","o":29.03,"h":29.48,"l":28.81,"c":29.43,"v":758200},{"d":"2007-12-05","o":29.64,"h":29.68,"l":29.05,"c":29.52,"v":792900},{"d":"2007-12-06","o":29.42,"h":29.87,"l":29.42,"c":29.75,"v":715300},{"d":"2007-12-07","o":29.88,"h":29.88,"l":29.46,"c":29.71,"v":758700},{"d":"2007-12-10","o":29.92,"h":30.09,"l":29.65,"c":29.99,"v":996100},{"d":"2007-12-11","o":30,"h":30.04,"l":29.45,"c":29.55,"v":1211300},{"d":"2007-12-12","o":29.73,"h":30.41,"l":28.73,"c":29.23,"v":866200},{"d":"2007-12-13","o":29,"h":29.28,"l":28.63,"c":29.28,"v":611400},{"d":"2007-12-14","o":29,"h":29.24,"l":28.77,"c":28.86,"v":740300},{"d":"2007-12-17","o":28.67,"h":29.17,"l":28.2,"c":28.6,"v":622200},{"d":"2007-12-18","o":28.85,"h":28.95,"l":28.32,"c":28.75,"v":638800},{"d":"2007-12-19","o":28.64,"h":29.13,"l":28.41,"c":28.93,"v":810000},{"d":"2007-12-20","o":29.06,"h":29.1,"l":28.35,"c":28.79,"v":551000},{"d":"2007-12-21","o":29.02,"h":29.48,"l":28.96,"c":29.31,"v":685200},{"d":"2007-12-24","o":29.16,"h":30,"l":29.15,"c":29.96,"v":345900},{"d":"2007-12-26","o":30.01,"h":30.01,"l":29.45,"c":29.91,"v":430300},{"d":"2007-12-27","o":29.9,"h":30.07,"l":29.06,"c":29.17,"v":612800},{"d":"2007-12-28","o":29.17,"h":29.45,"l":29.04,"c":29.29,"v":422400},{"d":"2007-12-31","o":29.31,"h":29.31,"l":28.85,"c":28.88,"v":505100},{"d":"2008-01-02","o":28.88,"h":29.3,"l":28.57,"c":28.59,"v":678300},{"d":"2008-01-03","o":28.71,"h":28.71,"l":28.16,"c":28.28,"v":558700},{"d":"2008-01-04","o":28,"h":28.22,"l":27.9,"c":28.03,"v":616800},{"d":"2008-01-07","o":28.21,"h":28.68,"l":28.05,"c":28.31,"v":557200},{"d":"2008-01-08","o":28.36,"h":28.46,"l":27.38,"c":27.42,"v":574100},{"d":"2008-01-09","o":27.44,"h":28.19,"l":27.37,"c":28.08,"v":720400},{"d":"2008-01-10","o":27.93,"h":28.74,"l":27.74,"c":28.27,"v":1018300},{"d":"2008-01-11","o":27.97,"h":28.72,"l":27.68,"c":28.48,"v":676000},{"d":"2008-01-14","o":28.6,"h":28.73,"l":28.14,"c":28.25,"v":591900},{"d":"2008-01-15","o":27.97,"h":28.64,"l":27.76,"c":28.43,"v":678300},{"d":"2008-01-16","o":28.26,"h":29,"l":28.26,"c":28.58,"v":674500},{"d":"2008-01-17","o":28.59,"h":28.67,"l":27.44,"c":27.54,"v":680100},{"d":"2008-01-18","o":27.59,"h":27.66,"l":26.37,"c":26.62,"v":749800},{"d":"2008-01-22","o":25.51,"h":27.25,"l":25.44,"c":26.66,"v":867500},{"d":"2008-01-23","o":25.95,"h":27.44,"l":25.95,"c":27.34,"v":836800},{"d":"2008-01-24","o":27.57,"h":27.68,"l":26.76,"c":27.42,"v":919600},{"d":"2008-01-25","o":27.46,"h":27.5,"l":26.58,"c":26.67,"v":668100},{"d":"2008-01-28","o":26.57,"h":27.41,"l":26.5,"c":27.41,"v":609000},{"d":"2008-01-29","o":27.5,"h":28.09,"l":27.36,"c":27.92,"v":506800},{"d":"2008-01-30","o":27.75,"h":28.34,"l":27.36,"c":27.4,"v":532200},{"d":"2008-01-31","o":27.05,"h":28.19,"l":27.01,"c":27.66,"v":978300},{"d":"2008-02-01","o":27.83,"h":28.21,"l":27.7,"c":28.15,"v":654600},{"d":"2008-02-04","o":28.14,"h":28.54,"l":27.93,"c":28.45,"v":413900},{"d":"2008-02-05","o":27.99,"h":28.34,"l":27.66,"c":27.66,"v":567700},{"d":"2008-02-06","o":27.75,"h":28.23,"l":27.55,"c":27.86,"v":652200},{"d":"2008-02-07","o":27.84,"h":28.02,"l":27.32,"c":27.71,"v":800500},{"d":"2008-02-08","o":27.51,"h":27.66,"l":27.27,"c":27.33,"v":457600},{"d":"2008-02-11","o":28.5,"h":28.5,"l":27.27,"c":27.88,"v":931700},{"d":"2008-02-12","o":27.87,"h":28.49,"l":27.56,"c":27.81,"v":694500},{"d":"2008-02-13","o":27.97,"h":27.98,"l":27.29,"c":27.4,"v":760700},{"d":"2008-02-14","o":27.23,"h":27.39,"l":26.82,"c":27.13,"v":868400},{"d":"2008-02-15","o":27.05,"h":27.56,"l":26.61,"c":27.47,"v":570000},{"d":"2008-02-19","o":28.09,"h":28.1,"l":27.05,"c":27.19,"v":577300},{"d":"2008-02-20","o":27,"h":27.4,"l":26.89,"c":27.26,"v":491300},{"d":"2008-02-21","o":27.37,"h":27.49,"l":26.91,"c":26.94,"v":467200},{"d":"2008-02-22","o":26.82,"h":27.19,"l":26.37,"c":27.07,"v":588200},{"d":"2008-02-25","o":27.1,"h":27.1,"l":26.55,"c":27.02,"v":915900},{"d":"2008-02-26","o":26.98,"h":27.25,"l":26.87,"c":27.18,"v":722700},{"d":"2008-02-27","o":27.17,"h":27.24,"l":26.71,"c":27.1,"v":755100},{"d":"2008-02-28","o":26.86,"h":27,"l":26.34,"c":26.54,"v":691800},{"d":"2008-02-29","o":26.14,"h":26.37,"l":25.82,"c":25.87,"v":771900},{"d":"2008-03-03","o":25.97,"h":26.02,"l":25.47,"c":25.81,"v":549000},{"d":"2008-03-04","o":25.6,"h":25.82,"l":25.26,"c":25.57,"v":688100},{"d":"2008-03-05","o":25.74,"h":25.98,"l":25.38,"c":25.63,"v":561000},{"d":"2008-03-06","o":25.44,"h":25.51,"l":25.21,"c":25.21,"v":759000},{"d":"2008-03-07","o":25,"h":25.47,"l":25,"c":25.17,"v":541200},{"d":"2008-03-10","o":25.05,"h":25.38,"l":24.68,"c":24.68,"v":736100},{"d":"2008-03-11","o":25.2,"h":28.47,"l":25.02,"c":25.67,"v":794500},{"d":"2008-03-12","o":25.73,"h":25.75,"l":25.14,"c":25.15,"v":608200},{"d":"2008-03-13","o":24.72,"h":25.64,"l":24.67,"c":25.55,"v":729000},{"d":"2008-03-14","o":25.62,"h":25.69,"l":24.76,"c":24.79,"v":734700},{"d":"2008-03-17","o":24.23,"h":24.77,"l":24.19,"c":24.39,"v":809000},{"d":"2008-03-18","o":24.62,"h":25.11,"l":24.26,"c":25.11,"v":1064400},{"d":"2008-03-19","o":25.29,"h":25.48,"l":24.58,"c":24.58,"v":1115300},{"d":"2008-03-20","o":24.54,"h":25.33,"l":24.52,"c":25.33,"v":605700},{"d":"2008-03-24","o":25.52,"h":25.52,"l":25.19,"c":25.38,"v":505200},{"d":"2008-03-25","o":25.43,"h":26.16,"l":25.2,"c":26.01,"v":962700},{"d":"2008-03-26","o":25.95,"h":26.13,"l":25.67,"c":25.7,"v":947900},{"d":"2008-03-27","o":25.77,"h":26.08,"l":25.6,"c":25.75,"v":577900},{"d":"2008-03-28","o":25.83,"h":26.08,"l":25.62,"c":25.74,"v":661800},{"d":"2008-03-31","o":25.83,"h":25.87,"l":25.44,"c":25.56,"v":768000},{"d":"2008-04-01","o":25.9,"h":26.85,"l":25.76,"c":26.84,"v":773200},{"d":"2008-04-02","o":26.85,"h":27.08,"l":26.68,"c":26.98,"v":603400},{"d":"2008-04-03","o":26.91,"h":26.94,"l":26.53,"c":26.63,"v":608300},{"d":"2008-04-04","o":26.68,"h":26.71,"l":26.45,"c":26.51,"v":561000},{"d":"2008-04-07","o":26.68,"h":26.88,"l":26.48,"c":26.88,"v":365500},{"d":"2008-04-08","o":26.71,"h":26.86,"l":26.4,"c":26.56,"v":526100},{"d":"2008-04-09","o":26.59,"h":26.76,"l":26.22,"c":26.27,"v":865400},{"d":"2008-04-10","o":26.21,"h":26.3,"l":25.93,"c":26.05,"v":610900},{"d":"2008-04-11","o":25.75,"h":26.11,"l":25.65,"c":25.66,"v":506700},{"d":"2008-04-14","o":25.66,"h":25.87,"l":25.47,"c":25.66,"v":680400},{"d":"2008-04-15","o":25.7,"h":25.83,"l":25.48,"c":25.81,"v":496500},{"d":"2008-04-16","o":25.84,"h":26.04,"l":25.67,"c":26.03,"v":1038500},{"d":"2008-04-17","o":25.98,"h":26.11,"l":25.76,"c":26.09,"v":977200},{"d":"2008-04-18","o":26.38,"h":26.5,"l":25.72,"c":25.77,"v":854400},{"d":"2008-04-21","o":25.65,"h":26.07,"l":25.53,"c":25.8,"v":458600},{"d":"2008-04-22","o":25.61,"h":25.71,"l":25.33,"c":25.39,"v":398000},{"d":"2008-04-23","o":25.52,"h":25.75,"l":25.23,"c":25.38,"v":1039400},{"d":"2008-04-24","o":25.35,"h":25.9,"l":25.23,"c":25.6,"v":526900},{"d":"2008-04-25","o":27.05,"h":27.25,"l":25.72,"c":27.23,"v":1680900},{"d":"2008-04-28","o":27.03,"h":27.5,"l":26.63,"c":27.38,"v":1173300},{"d":"2008-04-29","o":27.26,"h":27.53,"l":27.26,"c":27.43,"v":1009600},{"d":"2008-04-30","o":27.51,"h":27.8,"l":27.24,"c":27.42,"v":837500},{"d":"2008-05-01","o":27.55,"h":28,"l":27.02,"c":27.94,"v":930800},{"d":"2008-05-02","o":28.16,"h":28.41,"l":27.56,"c":27.81,"v":633200},{"d":"2008-05-05","o":27.66,"h":27.81,"l":27.51,"c":27.62,"v":670400},{"d":"2008-05-06","o":27.57,"h":27.85,"l":27.3,"c":27.84,"v":571400},{"d":"2008-05-07","o":27.86,"h":27.9,"l":27.65,"c":27.67,"v":1243300},{"d":"2008-05-08","o":27.85,"h":27.92,"l":27.56,"c":27.84,"v":814500},{"d":"2008-05-09","o":27.57,"h":27.89,"l":27.42,"c":27.88,"v":926100},{"d":"2008-05-12","o":27.92,"h":28.05,"l":27.79,"c":27.99,"v":626300},{"d":"2008-05-13","o":28.01,"h":28.15,"l":27.73,"c":28.08,"v":576900},{"d":"2008-05-14","o":28.21,"h":28.61,"l":28.08,"c":28.46,"v":621600},{"d":"2008-05-15","o":28.34,"h":28.42,"l":28.04,"c":28.38,"v":822900},{"d":"2008-05-16","o":28.5,"h":28.65,"l":28.17,"c":28.19,"v":575100},{"d":"2008-05-19","o":28.41,"h":28.52,"l":28.17,"c":28.31,"v":529000},{"d":"2008-05-20","o":28.28,"h":28.48,"l":28.04,"c":28.48,"v":715400},{"d":"2008-05-21","o":28.5,"h":28.54,"l":28.15,"c":28.33,"v":1199700},{"d":"2008-05-22","o":28.3,"h":29.21,"l":28.3,"c":29.21,"v":1334900},{"d":"2008-05-23","o":29.06,"h":29.17,"l":28.85,"c":29.15,"v":1159500},{"d":"2008-05-27","o":29.14,"h":29.44,"l":28.92,"c":29.44,"v":1824500},{"d":"2008-05-28","o":29.44,"h":29.49,"l":28.95,"c":29.47,"v":1140400},{"d":"2008-05-29","o":29.47,"h":29.71,"l":29.26,"c":29.55,"v":1298400},{"d":"2008-05-30","o":29.66,"h":29.87,"l":29.27,"c":29.82,"v":1001400},{"d":"2008-06-02","o":29.89,"h":29.91,"l":29.41,"c":29.88,"v":954500},{"d":"2008-06-03","o":29.92,"h":30.22,"l":29.79,"c":30.17,"v":1192800},{"d":"2008-06-04","o":30.02,"h":30.25,"l":29.84,"c":30.08,"v":1191200},{"d":"2008-06-05","o":30.15,"h":30.45,"l":29.94,"c":30.29,"v":1213300},{"d":"2008-06-06","o":30.12,"h":30.27,"l":29.58,"c":29.58,"v":668500},{"d":"2008-06-09","o":29.81,"h":30.01,"l":29.3,"c":29.36,"v":930000},{"d":"2008-06-10","o":29.11,"h":29.76,"l":29.02,"c":29.56,"v":665400},{"d":"2008-06-11","o":29.54,"h":29.63,"l":29,"c":29,"v":682900},{"d":"2008-06-12","o":29.13,"h":29.6,"l":29.1,"c":29.31,"v":432200},{"d":"2008-06-13","o":29.57,"h":29.57,"l":28.74,"c":29.03,"v":707200},{"d":"2008-06-16","o":28.87,"h":29.05,"l":28.61,"c":29,"v":1048900},{"d":"2008-06-17","o":29.2,"h":29.25,"l":28.76,"c":28.79,"v":731300},{"d":"2008-06-18","o":28.7,"h":28.92,"l":28.43,"c":28.71,"v":699100},{"d":"2008-06-19","o":28.61,"h":28.69,"l":28.17,"c":28.54,"v":485000},{"d":"2008-06-20","o":28.49,"h":28.49,"l":27.98,"c":28.12,"v":879900},{"d":"2008-06-23","o":28.27,"h":28.4,"l":28.07,"c":28.07,"v":415300},{"d":"2008-06-24","o":27.91,"h":28.36,"l":27.9,"c":28.12,"v":461400},{"d":"2008-06-25","o":28.16,"h":28.82,"l":28.03,"c":28.46,"v":648700},{"d":"2008-06-26","o":28.25,"h":28.41,"l":27.65,"c":27.65,"v":608800},{"d":"2008-06-27","o":27.64,"h":27.69,"l":26.99,"c":27.12,"v":963400},{"d":"2008-06-30","o":27.03,"h":27.24,"l":26.75,"c":26.75,"v":497600},{"d":"2008-07-01","o":26.66,"h":27.32,"l":26.39,"c":27.32,"v":578200},{"d":"2008-07-02","o":27.43,"h":27.67,"l":27.14,"c":27.14,"v":494400},{"d":"2008-07-03","o":27.34,"h":27.44,"l":26.93,"c":27.01,"v":259700},{"d":"2008-07-07","o":27.1,"h":27.22,"l":26.45,"c":26.69,"v":636400},{"d":"2008-07-08","o":26.75,"h":27.91,"l":26.7,"c":27.91,"v":658000},{"d":"2008-07-09","o":28.04,"h":28.41,"l":27.68,"c":27.92,"v":1074000},{"d":"2008-07-10","o":27.9,"h":28.31,"l":27.65,"c":27.95,"v":897100},{"d":"2008-07-11","o":27.66,"h":28.03,"l":27.38,"c":27.84,"v":1090200},{"d":"2008-07-14","o":28.1,"h":28.1,"l":25.85,"c":25.94,"v":1364700},{"d":"2008-07-15","o":25.73,"h":26.32,"l":25.32,"c":25.7,"v":1268200},{"d":"2008-07-16","o":26.55,"h":26.69,"l":25.49,"c":26.69,"v":892200},{"d":"2008-07-17","o":26.89,"h":27.31,"l":26.68,"c":27.01,"v":941800},{"d":"2008-07-18","o":27.05,"h":27.57,"l":26.6,"c":27.53,"v":793800},{"d":"2008-07-21","o":27.56,"h":27.75,"l":27.15,"c":27.19,"v":781300},{"d":"2008-07-22","o":26.9,"h":28.94,"l":26.8,"c":28.91,"v":1421200},{"d":"2008-07-23","o":28.82,"h":29.64,"l":28.58,"c":29.45,"v":1003600},{"d":"2008-07-24","o":29.4,"h":29.4,"l":28.66,"c":28.66,"v":574600},{"d":"2008-07-25","o":28.81,"h":28.94,"l":28.24,"c":28.37,"v":550100},{"d":"2008-07-28","o":28.37,"h":28.92,"l":28.17,"c":28.22,"v":466800},{"d":"2008-07-29","o":28.25,"h":29.15,"l":27.96,"c":29.15,"v":667300},{"d":"2008-07-30","o":29.32,"h":29.52,"l":28.77,"c":29.32,"v":538700},{"d":"2008-07-31","o":29.1,"h":29.66,"l":28.75,"c":28.97,"v":787200},{"d":"2008-08-01","o":29.14,"h":29.98,"l":28.71,"c":29.88,"v":1114100},{"d":"2008-08-04","o":29.84,"h":29.98,"l":29.22,"c":29.7,"v":775100},{"d":"2008-08-05","o":29.82,"h":29.82,"l":29.15,"c":29.82,"v":903300},{"d":"2008-08-06","o":29.71,"h":29.71,"l":29.2,"c":29.28,"v":561300},{"d":"2008-08-07","o":29.18,"h":29.18,"l":28.31,"c":28.37,"v":504700},{"d":"2008-08-08","o":28.33,"h":29.16,"l":28.24,"c":29.15,"v":590600},{"d":"2008-08-11","o":28.97,"h":29.4,"l":28.55,"c":28.88,"v":683300},{"d":"2008-08-12","o":28.67,"h":28.68,"l":28.13,"c":28.23,"v":733800},{"d":"2008-08-13","o":27.97,"h":28.08,"l":27.45,"c":27.7,"v":686500},{"d":"2008-08-14","o":27.58,"h":28.27,"l":27.3,"c":28.24,"v":453200},{"d":"2008-08-15","o":28.23,"h":28.67,"l":28.12,"c":28.52,"v":373600},{"d":"2008-08-18","o":28.52,"h":28.52,"l":28.11,"c":28.33,"v":530900},{"d":"2008-08-19","o":27.88,"h":28.41,"l":27.83,"c":27.94,"v":536600},{"d":"2008-08-20","o":27.75,"h":28.21,"l":27.55,"c":28.19,"v":496900},{"d":"2008-08-21","o":27.98,"h":27.98,"l":27.36,"c":27.48,"v":572300},{"d":"2008-08-22","o":27.65,"h":28.12,"l":27.32,"c":27.97,"v":580200},{"d":"2008-08-25","o":27.53,"h":27.66,"l":27.22,"c":27.32,"v":488100},{"d":"2008-08-26","o":27.32,"h":27.99,"l":27.28,"c":27.99,"v":593200},{"d":"2008-08-27","o":27.94,"h":28.13,"l":27.77,"c":28.07,"v":585800},{"d":"2008-08-28","o":28.18,"h":28.84,"l":28.14,"c":28.84,"v":636300},{"d":"2008-08-29","o":28.7,"h":28.7,"l":28.42,"c":28.53,"v":503200},{"d":"2008-09-02","o":28.73,"h":29,"l":28.49,"c":28.87,"v":625500},{"d":"2008-09-03","o":28.86,"h":29.62,"l":28.73,"c":29.62,"v":958600},{"d":"2008-09-04","o":29.37,"h":29.5,"l":28.97,"c":28.97,"v":700200},{"d":"2008-09-05","o":28.76,"h":29.41,"l":28.47,"c":29.37,"v":718900},{"d":"2008-09-08","o":30.01,"h":30.26,"l":29.17,"c":29.78,"v":733800},{"d":"2008-09-09","o":29.6,"h":29.82,"l":28.71,"c":28.71,"v":889800},{"d":"2008-09-10","o":28.94,"h":29.24,"l":28.41,"c":28.99,"v":709000},{"d":"2008-09-11","o":28.55,"h":28.92,"l":27.55,"c":28.79,"v":794200},{"d":"2008-09-12","o":28.55,"h":29.03,"l":28.38,"c":28.77,"v":425000},{"d":"2008-09-15","o":27.01,"h":29.04,"l":27.01,"c":27.69,"v":907400},{"d":"2008-09-16","o":27.09,"h":28.74,"l":26.02,"c":28.62,"v":1038600},{"d":"2008-09-17","o":28.25,"h":29.02,"l":26.43,"c":26.43,"v":1002000},{"d":"2008-09-18","o":26.87,"h":26.89,"l":24.58,"c":25.99,"v":1416600},{"d":"2008-09-19","o":28.59,"h":32,"l":27.21,"c":32,"v":1071600},{"d":"2008-09-22","o":30.75,"h":31.95,"l":28.18,"c":28.75,"v":779300},{"d":"2008-09-23","o":28.6,"h":29.73,"l":28.16,"c":29.2,"v":600100},{"d":"2008-09-24","o":29.14,"h":30,"l":28.03,"c":29.5,"v":711300},{"d":"2008-09-25","o":30.28,"h":30.28,"l":28.76,"c":29.03,"v":334300},{"d":"2008-09-26","o":26.24,"h":29,"l":26.24,"c":28.83,"v":327300},{"d":"2008-09-29","o":29,"h":29.78,"l":27.25,"c":27.25,"v":694800},{"d":"2008-09-30","o":28.5,"h":29.5,"l":27.72,"c":29.5,"v":844100},{"d":"2008-10-01","o":29.5,"h":29.75,"l":26.58,"c":28.5,"v":1010000},{"d":"2008-10-02","o":28.41,"h":29.34,"l":26.41,"c":26.78,"v":417700},{"d":"2008-10-03","o":27.05,"h":28.14,"l":26.82,"c":27.29,"v":456500},{"d":"2008-10-06","o":26.27,"h":27,"l":22.83,"c":23.99,"v":736500},{"d":"2008-10-07","o":24.09,"h":24.33,"l":21,"c":21,"v":553800},{"d":"2008-10-08","o":21.07,"h":22.56,"l":17.98,"c":17.98,"v":996500},{"d":"2008-10-09","o":18.24,"h":19.06,"l":17,"c":17.13,"v":1418500},{"d":"2008-10-10","o":16.89,"h":16.89,"l":13.65,"c":15.98,"v":1705500},{"d":"2008-10-13","o":16.39,"h":23.23,"l":16.39,"c":23.23,"v":1248900},{"d":"2008-10-14","o":23.78,"h":24.47,"l":21.34,"c":22.71,"v":1813300},{"d":"2008-10-15","o":21.65,"h":22.69,"l":19.5,"c":19.5,"v":830200},{"d":"2008-10-16","o":19.54,"h":20.1,"l":18.1,"c":19.93,"v":787100},{"d":"2008-10-17","o":19.57,"h":21,"l":18.83,"c":19.68,"v":580800},{"d":"2008-10-20","o":19.79,"h":21.47,"l":19.54,"c":21.45,"v":562100},{"d":"2008-10-21","o":22.25,"h":22.64,"l":20.46,"c":20.97,"v":645800},{"d":"2008-10-22","o":20.64,"h":21.02,"l":19.59,"c":19.97,"v":793800},{"d":"2008-10-23","o":20.19,"h":21.18,"l":19.63,"c":20.77,"v":904000},{"d":"2008-10-24","o":19,"h":21.02,"l":18.31,"c":20.25,"v":825500},{"d":"2008-10-27","o":19.41,"h":20.37,"l":19.41,"c":19.59,"v":751900},{"d":"2008-10-28","o":20.25,"h":22.84,"l":19.75,"c":22.84,"v":872100},{"d":"2008-10-29","o":22.59,"h":23.63,"l":22.01,"c":22.6,"v":970100},{"d":"2008-10-30","o":22.89,"h":23.61,"l":21.95,"c":22.4,"v":783500},{"d":"2008-10-31","o":22.12,"h":22.78,"l":21.89,"c":22.73,"v":781100},{"d":"2008-11-03","o":22.69,"h":23.74,"l":22.23,"c":23.35,"v":809900},{"d":"2008-11-04","o":23.65,"h":23.98,"l":22.94,"c":23.71,"v":759200},{"d":"2008-11-05","o":23.53,"h":23.86,"l":21.7,"c":21.88,"v":797300},{"d":"2008-11-06","o":21.46,"h":21.82,"l":20.6,"c":20.6,"v":661100},{"d":"2008-11-07","o":20.63,"h":21.6,"l":20.6,"c":21.41,"v":454000},{"d":"2008-11-10","o":21.57,"h":22.74,"l":20.65,"c":21.45,"v":775100},{"d":"2008-11-11","o":21.22,"h":22.2,"l":20.63,"c":21.37,"v":700000},{"d":"2008-11-12","o":21.16,"h":21.16,"l":19.45,"c":19.45,"v":696100},{"d":"2008-11-13","o":19.65,"h":21.62,"l":19.17,"c":21.62,"v":897000},{"d":"2008-11-14","o":21.39,"h":22.08,"l":20.3,"c":20.9,"v":577800},{"d":"2008-11-17","o":20.53,"h":21.66,"l":20.28,"c":20.31,"v":534800},{"d":"2008-11-18","o":20.18,"h":21,"l":19.19,"c":20.34,"v":938900},{"d":"2008-11-19","o":20.25,"h":20.63,"l":17.85,"c":17.91,"v":706100},{"d":"2008-11-20","o":17.78,"h":17.99,"l":15.37,"c":15.41,"v":1091300},{"d":"2008-11-21","o":16.34,"h":17.44,"l":14.83,"c":17.21,"v":1243900},{"d":"2008-11-24","o":17.8,"h":19.14,"l":17.18,"c":18.78,"v":970100},{"d":"2008-11-25","o":19.08,"h":19.5,"l":18.29,"c":19.32,"v":715800},{"d":"2008-11-26","o":19.12,"h":19.99,"l":18.52,"c":19.97,"v":543000},{"d":"2008-11-28","o":19.85,"h":20.52,"l":19.76,"c":20.49,"v":275900},{"d":"2008-12-01","o":19.53,"h":19.77,"l":17.75,"c":17.78,"v":762900},{"d":"2008-12-02","o":18.27,"h":19.21,"l":17.96,"c":18.79,"v":1147700},{"d":"2008-12-03","o":18.27,"h":20.18,"l":18.26,"c":20.02,"v":761900},{"d":"2008-12-04","o":19.79,"h":20.65,"l":18.62,"c":19,"v":1095600},{"d":"2008-12-05","o":18.81,"h":21.16,"l":18.37,"c":21.16,"v":1053800},{"d":"2008-12-08","o":21.47,"h":22.61,"l":21.16,"c":21.82,"v":794100},{"d":"2008-12-09","o":21.12,"h":21.9,"l":20.74,"c":21.13,"v":726500},{"d":"2008-12-10","o":21.37,"h":21.71,"l":20.6,"c":21.12,"v":533300},{"d":"2008-12-11","o":20.77,"h":21.7,"l":20.16,"c":20.37,"v":600400},{"d":"2008-12-12","o":19.95,"h":21.49,"l":19.69,"c":21.31,"v":619700},{"d":"2008-12-15","o":21.36,"h":21.56,"l":20.33,"c":20.7,"v":697800},{"d":"2008-12-16","o":21.04,"h":22.57,"l":20.9,"c":22.45,"v":733700},{"d":"2008-12-17","o":22.32,"h":22.65,"l":21.72,"c":22.02,"v":755400},{"d":"2008-12-18","o":22.14,"h":22.48,"l":21.54,"c":21.8,"v":878100},{"d":"2008-12-19","o":21.81,"h":22.7,"l":21.81,"c":22.25,"v":811300},{"d":"2008-12-22","o":22.25,"h":22.58,"l":20.88,"c":21.34,"v":593400},{"d":"2008-12-23","o":21.72,"h":22.33,"l":21.7,"c":21.77,"v":503000},{"d":"2008-12-24","o":21.84,"h":21.94,"l":21.17,"c":21.67,"v":248800},{"d":"2008-12-26","o":21.67,"h":22.02,"l":21.36,"c":21.97,"v":320500},{"d":"2008-12-29","o":21.98,"h":22.19,"l":21.39,"c":21.83,"v":426100},{"d":"2008-12-30","o":21.98,"h":22.73,"l":21.81,"c":22.64,"v":544700},{"d":"2008-12-31","o":22.59,"h":23.1,"l":22,"c":22.88,"v":556500},{"d":"2009-01-02","o":22.89,"h":23.58,"l":22.09,"c":23.43,"v":596700},{"d":"2009-01-05","o":23.58,"h":24.01,"l":22.6,"c":23.72,"v":902700},{"d":"2009-01-06","o":24.09,"h":24.2,"l":23.65,"c":23.98,"v":745700},{"d":"2009-01-07","o":23.67,"h":23.68,"l":22.58,"c":22.63,"v":787900},{"d":"2009-01-08","o":22.61,"h":23.3,"l":22.55,"c":23.09,"v":568800},{"d":"2009-01-09","o":23.19,"h":23.19,"l":22.17,"c":22.27,"v":617500},{"d":"2009-01-12","o":22.15,"h":22.25,"l":20.63,"c":20.79,"v":679700},{"d":"2009-01-13","o":20.76,"h":21.27,"l":19.55,"c":20.74,"v":1756800},{"d":"2009-01-14","o":20.44,"h":20.76,"l":19.8,"c":20.25,"v":992500},{"d":"2009-01-15","o":20.23,"h":21.19,"l":19.6,"c":20.57,"v":714900},{"d":"2009-01-16","o":20.82,"h":21.54,"l":20.54,"c":21.19,"v":676900},{"d":"2009-01-20","o":20.91,"h":21.45,"l":18.99,"c":19.06,"v":1246200},{"d":"2009-01-21","o":19.37,"h":20.55,"l":19.03,"c":20.54,"v":935900},{"d":"2009-01-22","o":20.22,"h":20.22,"l":18.09,"c":18.09,"v":1160500},{"d":"2009-01-23","o":17.59,"h":18.5,"l":17.01,"c":18.26,"v":792300},{"d":"2009-01-26","o":18.33,"h":18.69,"l":17.7,"c":18.08,"v":598500},{"d":"2009-01-27","o":18.25,"h":18.66,"l":17.9,"c":18.59,"v":533300},{"d":"2009-01-28","o":19.1,"h":19.28,"l":18.55,"c":19.21,"v":823700},{"d":"2009-01-29","o":18.83,"h":18.83,"l":17.32,"c":17.36,"v":845100},{"d":"2009-01-30","o":17.5,"h":17.76,"l":16.87,"c":16.98,"v":822100},{"d":"2009-02-02","o":16.77,"h":17.2,"l":16.45,"c":17.08,"v":751800},{"d":"2009-02-03","o":17.09,"h":17.44,"l":16.66,"c":16.82,"v":733300},{"d":"2009-02-04","o":16.67,"h":16.91,"l":16.54,"c":16.7,"v":711000},{"d":"2009-02-05","o":16.56,"h":17.29,"l":16.35,"c":17.02,"v":815300},{"d":"2009-02-06","o":17.06,"h":17.53,"l":16.87,"c":17.4,"v":1070000},{"d":"2009-02-09","o":17.45,"h":17.92,"l":17.4,"c":17.7,"v":702000},{"d":"2009-02-10","o":20,"h":21.22,"l":18.8,"c":19.8,"v":3000200},{"d":"2009-02-11","o":19.9,"h":20.49,"l":18.86,"c":19.64,"v":1451800},{"d":"2009-02-12","o":19.31,"h":19.56,"l":18.64,"c":19.42,"v":1455500},{"d":"2009-02-13","o":19.39,"h":19.43,"l":18.64,"c":18.66,"v":849900},{"d":"2009-02-17","o":18.53,"h":19.01,"l":18.03,"c":18.05,"v":1347200},{"d":"2009-02-18","o":18.19,"h":18.6,"l":17.84,"c":18.11,"v":1054200},{"d":"2009-02-19","o":18.34,"h":18.7,"l":17.32,"c":17.32,"v":1358700},{"d":"2009-02-20","o":16.53,"h":17.14,"l":15.81,"c":16.36,"v":1586300},{"d":"2009-02-23","o":16.7,"h":16.77,"l":15.63,"c":15.65,"v":972700},{"d":"2009-02-24","o":15.52,"h":17.12,"l":15.51,"c":17.09,"v":1352600},{"d":"2009-02-25","o":16.89,"h":16.89,"l":15.74,"c":15.95,"v":1631300},{"d":"2009-02-26","o":16.06,"h":16.53,"l":15.61,"c":15.71,"v":1074400},{"d":"2009-02-27","o":15.51,"h":16.12,"l":15.1,"c":15.56,"v":1426700},{"d":"2009-03-02","o":15.07,"h":15.43,"l":14.63,"c":14.69,"v":1026000},{"d":"2009-03-03","o":14.98,"h":15.1,"l":14.21,"c":14.63,"v":1977700},{"d":"2009-03-04","o":14.75,"h":15.44,"l":14.48,"c":15.07,"v":1479500},{"d":"2009-03-05","o":14.6,"h":14.84,"l":13.71,"c":13.84,"v":1577800},{"d":"2009-03-06","o":13.92,"h":14.23,"l":12.9,"c":13.13,"v":2002800},{"d":"2009-03-09","o":12.93,"h":13.41,"l":12.77,"c":13.04,"v":1258300},{"d":"2009-03-10","o":13.42,"h":14.35,"l":13.24,"c":14.34,"v":1189700},{"d":"2009-03-11","o":14.25,"h":14.43,"l":13.62,"c":13.97,"v":1206000},{"d":"2009-03-12","o":14.11,"h":14.71,"l":13.42,"c":14.59,"v":1720900},{"d":"2009-03-13","o":14.66,"h":15.1,"l":14.25,"c":15.04,"v":1381500},{"d":"2009-03-16","o":15.2,"h":15.49,"l":14.54,"c":14.64,"v":1071600},{"d":"2009-03-17","o":14.83,"h":15.75,"l":14.59,"c":15.75,"v":996800},{"d":"2009-03-18","o":15.76,"h":16.67,"l":15.25,"c":16.65,"v":1543200},{"d":"2009-03-19","o":16.8,"h":17,"l":15.91,"c":15.95,"v":1044400},{"d":"2009-03-20","o":16.05,"h":16.18,"l":15.72,"c":15.79,"v":1148300},{"d":"2009-03-23","o":16.3,"h":17.59,"l":16.21,"c":17.59,"v":1588900},{"d":"2009-03-24","o":16.96,"h":17.37,"l":16.04,"c":16.04,"v":1279800},{"d":"2009-03-25","o":16.33,"h":16.82,"l":15.76,"c":16.44,"v":1530100},{"d":"2009-03-26","o":16.79,"h":16.93,"l":16.25,"c":16.89,"v":1373800},{"d":"2009-03-27","o":16.61,"h":16.99,"l":16.34,"c":16.51,"v":993000},{"d":"2009-03-30","o":16.02,"h":16.25,"l":15.44,"c":15.59,"v":1000500},{"d":"2009-03-31","o":15.85,"h":16.3,"l":15.64,"c":16.05,"v":1397100},{"d":"2009-04-01","o":15.6,"h":16.52,"l":15.51,"c":16.35,"v":1170400},{"d":"2009-04-02","o":16.89,"h":17.43,"l":16.79,"c":17.29,"v":1548900},{"d":"2009-04-03","o":17.26,"h":17.82,"l":17.01,"c":17.57,"v":1852300},{"d":"2009-04-06","o":17.28,"h":18.13,"l":17.28,"c":17.83,"v":1247300},{"d":"2009-04-07","o":17.47,"h":17.95,"l":17.2,"c":17.4,"v":993100},{"d":"2009-04-08","o":17.36,"h":17.83,"l":17.28,"c":17.45,"v":964700},{"d":"2009-04-09","o":18.3,"h":18.48,"l":17.7,"c":18.28,"v":1775400},{"d":"2009-04-13","o":17.92,"h":19.09,"l":17.82,"c":18.94,"v":876900},{"d":"2009-04-14","o":18.78,"h":18.97,"l":17.7,"c":17.74,"v":1079600},{"d":"2009-04-15","o":17.66,"h":18.53,"l":17.23,"c":18.48,"v":743500},{"d":"2009-04-16","o":18.58,"h":18.58,"l":17.7,"c":18.25,"v":1018700},{"d":"2009-04-17","o":18.28,"h":18.3,"l":17.66,"c":17.86,"v":978800},{"d":"2009-04-20","o":17.63,"h":17.63,"l":16.5,"c":16.51,"v":1199200},{"d":"2009-04-21","o":16.25,"h":17.7,"l":16.23,"c":17.69,"v":1432300},{"d":"2009-04-22","o":17.43,"h":17.53,"l":16.64,"c":16.72,"v":1170500},{"d":"2009-04-23","o":16.72,"h":17.05,"l":16.31,"c":17.01,"v":916800},{"d":"2009-04-24","o":16.96,"h":17.18,"l":16.47,"c":16.81,"v":1053100},{"d":"2009-04-27","o":16.62,"h":17.16,"l":16.55,"c":16.61,"v":973200},{"d":"2009-04-28","o":16.42,"h":17.55,"l":16.42,"c":17.16,"v":695000},{"d":"2009-04-29","o":17.27,"h":17.59,"l":16.92,"c":17.57,"v":858100},{"d":"2009-04-30","o":17.74,"h":18.02,"l":17.44,"c":17.58,"v":1047100},{"d":"2009-05-01","o":17.7,"h":17.97,"l":17.27,"c":17.91,"v":1051500},{"d":"2009-05-04","o":17.86,"h":18.95,"l":17.65,"c":18.88,"v":1530300},{"d":"2009-05-05","o":21.11,"h":21.71,"l":20.06,"c":20.49,"v":1901700},{"d":"2009-05-06","o":20.58,"h":21.12,"l":20.19,"c":20.8,"v":1720400},{"d":"2009-05-07","o":21.13,"h":21.3,"l":20.01,"c":20.08,"v":1227000},{"d":"2009-05-08","o":20.24,"h":21.54,"l":20.15,"c":21.4,"v":1467600},{"d":"2009-05-11","o":21.07,"h":21.25,"l":20.33,"c":20.37,"v":1521700},{"d":"2009-05-12","o":20.75,"h":20.85,"l":19.98,"c":20.51,"v":1207000},{"d":"2009-05-13","o":20.29,"h":20.61,"l":19.43,"c":19.51,"v":1266900},{"d":"2009-05-14","o":19.56,"h":20.52,"l":19.31,"c":20.47,"v":895100},{"d":"2009-05-15","o":20.42,"h":20.65,"l":19.91,"c":20.39,"v":1386700},{"d":"2009-05-18","o":20.64,"h":21.18,"l":20.29,"c":21.08,"v":1253200},{"d":"2009-05-19","o":20.98,"h":21.5,"l":20.37,"c":20.89,"v":892300},{"d":"2009-05-20","o":21.16,"h":21.51,"l":20.4,"c":20.43,"v":861900},{"d":"2009-05-21","o":20.25,"h":21.15,"l":20.2,"c":21.03,"v":1125000},{"d":"2009-05-22","o":21.09,"h":21.29,"l":20.82,"c":20.94,"v":719800},{"d":"2009-05-26","o":20.83,"h":21.97,"l":20.44,"c":21.96,"v":1031200},{"d":"2009-05-27","o":21.7,"h":21.91,"l":20.92,"c":21.06,"v":1301400},{"d":"2009-05-28","o":21.26,"h":21.45,"l":20.84,"c":21.44,"v":869300},{"d":"2009-05-29","o":21.5,"h":21.56,"l":20.62,"c":21.42,"v":1038700},{"d":"2009-06-01","o":21.56,"h":22.21,"l":21.39,"c":22.07,"v":807400},{"d":"2009-06-02","o":22,"h":23.01,"l":22,"c":22.64,"v":944300},{"d":"2009-06-03","o":22.52,"h":22.82,"l":22.45,"c":22.62,"v":954400},{"d":"2009-06-04","o":22.71,"h":23.11,"l":22.37,"c":22.81,"v":1163000},{"d":"2009-06-05","o":22.99,"h":23.26,"l":22.81,"c":23.1,"v":979200},{"d":"2009-06-08","o":23.02,"h":23.41,"l":22.68,"c":23.32,"v":911200},{"d":"2009-06-09","o":23.52,"h":23.54,"l":23.03,"c":23.19,"v":743200},{"d":"2009-06-10","o":23.48,"h":23.54,"l":22.9,"c":23.02,"v":772300},{"d":"2009-06-11","o":23.09,"h":23.36,"l":22.88,"c":22.94,"v":843100},{"d":"2009-06-12","o":22.86,"h":23,"l":22.17,"c":22.41,"v":1027500},{"d":"2009-06-15","o":22.23,"h":22.35,"l":21.73,"c":21.86,"v":768500},{"d":"2009-06-16","o":21.96,"h":22.2,"l":21.69,"c":21.72,"v":594400},{"d":"2009-06-17","o":21.74,"h":22.1,"l":21.66,"c":21.71,"v":642400},{"d":"2009-06-18","o":21.82,"h":22.23,"l":21.75,"c":21.99,"v":932100},{"d":"2009-06-19","o":22.02,"h":22.38,"l":21.82,"c":22,"v":829800},{"d":"2009-06-22","o":21.84,"h":21.93,"l":21.16,"c":21.18,"v":768200},{"d":"2009-06-23","o":21.23,"h":21.45,"l":21,"c":21.06,"v":728500},{"d":"2009-06-24","o":21.19,"h":21.71,"l":21.19,"c":21.43,"v":656500},{"d":"2009-06-25","o":21.14,"h":21.87,"l":20.98,"c":21.87,"v":770500},{"d":"2009-06-26","o":21.86,"h":21.86,"l":21.39,"c":21.46,"v":1019200},{"d":"2009-06-29","o":21.47,"h":21.84,"l":21.09,"c":21.8,"v":575800},{"d":"2009-06-30","o":21.8,"h":21.8,"l":21.15,"c":21.58,"v":720200},{"d":"2009-07-01","o":21.66,"h":22.44,"l":21.6,"c":22.25,"v":679700},{"d":"2009-07-02","o":22.08,"h":22.16,"l":21,"c":21,"v":844300},{"d":"2009-07-06","o":21.09,"h":21.76,"l":21.06,"c":21.6,"v":1210900},{"d":"2009-07-07","o":21.65,"h":21.65,"l":21.03,"c":21.03,"v":804400},{"d":"2009-07-08","o":21.12,"h":21.38,"l":20.4,"c":20.68,"v":939000},{"d":"2009-07-09","o":21.08,"h":21.63,"l":20.78,"c":21.63,"v":901100},{"d":"2009-07-10","o":21.51,"h":21.73,"l":21.21,"c":21.51,"v":767800},{"d":"2009-07-13","o":21.7,"h":22.65,"l":21.63,"c":22.62,"v":1142500},{"d":"2009-07-14","o":22.69,"h":22.69,"l":22,"c":22.19,"v":536100},{"d":"2009-07-15","o":22.38,"h":22.92,"l":22.3,"c":22.87,"v":806300},{"d":"2009-07-16","o":22.67,"h":23.12,"l":22.49,"c":23.01,"v":624800},{"d":"2009-07-17","o":23.08,"h":23.21,"l":22.71,"c":23.02,"v":607900},{"d":"2009-07-20","o":23.1,"h":23.34,"l":22.92,"c":23.21,"v":469800},{"d":"2009-07-21","o":23.3,"h":23.57,"l":23,"c":23.08,"v":534100},{"d":"2009-07-22","o":22.94,"h":23.89,"l":22.94,"c":23.78,"v":616200},{"d":"2009-07-23","o":23.72,"h":24.4,"l":23.72,"c":24.28,"v":992800},{"d":"2009-07-24","o":24.16,"h":24.49,"l":24,"c":24.41,"v":334600},{"d":"2009-07-27","o":24.45,"h":24.73,"l":24.26,"c":24.52,"v":453300},{"d":"2009-07-28","o":24.44,"h":24.85,"l":24.42,"c":24.66,"v":544100},{"d":"2009-07-29","o":25,"h":25.32,"l":24.61,"c":24.77,"v":1027300},{"d":"2009-07-30","o":24.95,"h":25.17,"l":24.45,"c":24.75,"v":727100},{"d":"2009-07-31","o":24.9,"h":24.99,"l":24.33,"c":24.39,"v":672800},{"d":"2009-08-03","o":24.66,"h":25.02,"l":24.46,"c":25.02,"v":989400},{"d":"2009-08-04","o":24.85,"h":25.72,"l":24.7,"c":25.65,"v":913000},{"d":"2009-08-05","o":25.74,"h":25.85,"l":25.01,"c":25.27,"v":649800},{"d":"2009-08-06","o":25.43,"h":25.48,"l":24.79,"c":25.02,"v":492200},{"d":"2009-08-07","o":25.39,"h":25.43,"l":25.07,"c":25.17,"v":551500},{"d":"2009-08-10","o":25.06,"h":25.28,"l":24.59,"c":24.82,"v":544100},{"d":"2009-08-11","o":24.75,"h":24.83,"l":24.5,"c":24.68,"v":658300},{"d":"2009-08-12","o":24.68,"h":25.41,"l":24.68,"c":25.12,"v":441500},{"d":"2009-08-13","o":25.13,"h":25.48,"l":24.83,"c":25.15,"v":399700},{"d":"2009-08-14","o":24.99,"h":25.08,"l":24.6,"c":24.77,"v":343000},{"d":"2009-08-17","o":24.29,"h":24.45,"l":24.08,"c":24.09,"v":436700},{"d":"2009-08-18","o":24.17,"h":24.39,"l":24.03,"c":24.25,"v":361800},{"d":"2009-08-19","o":23.97,"h":24.47,"l":23.85,"c":24.47,"v":224700},{"d":"2009-08-20","o":24.39,"h":24.72,"l":24.36,"c":24.72,"v":354800},{"d":"2009-08-21","o":24.94,"h":25.36,"l":24.86,"c":25.3,"v":318800},{"d":"2009-08-24","o":25.36,"h":25.59,"l":25.18,"c":25.3,"v":424100},{"d":"2009-08-25","o":25.41,"h":25.67,"l":25.27,"c":25.52,"v":362400},{"d":"2009-08-26","o":25.4,"h":25.69,"l":25.09,"c":25.53,"v":358800},{"d":"2009-08-27","o":25.55,"h":25.79,"l":25.22,"c":25.7,"v":371900},{"d":"2009-08-28","o":25.92,"h":25.92,"l":25.44,"c":25.83,"v":416400},{"d":"2009-08-31","o":25.6,"h":25.81,"l":25.53,"c":25.65,"v":605200},{"d":"2009-09-01","o":25.53,"h":25.62,"l":24.6,"c":24.67,"v":892400},{"d":"2009-09-02","o":24.48,"h":24.88,"l":24.34,"c":24.62,"v":520300},{"d":"2009-09-03","o":24.83,"h":24.83,"l":24.35,"c":24.62,"v":421400},{"d":"2009-09-04","o":24.39,"h":24.71,"l":24.31,"c":24.64,"v":428800},{"d":"2009-09-08","o":24.97,"h":25.03,"l":24.64,"c":24.95,"v":575400},{"d":"2009-09-09","o":24.89,"h":25.3,"l":24.85,"c":25.09,"v":636500},{"d":"2009-09-10","o":25.01,"h":25.27,"l":24.89,"c":24.99,"v":600900},{"d":"2009-09-11","o":25.08,"h":25.55,"l":24.88,"c":25.5,"v":615400},{"d":"2009-09-14","o":25.31,"h":26,"l":25.25,"c":26,"v":611700},{"d":"2009-09-15","o":25.95,"h":26.05,"l":25.53,"c":25.98,"v":1187100},{"d":"2009-09-16","o":26.04,"h":26.5,"l":25.97,"c":26.4,"v":605400},{"d":"2009-09-17","o":26.54,"h":26.54,"l":25.58,"c":25.76,"v":547200},{"d":"2009-09-18","o":25.93,"h":26.09,"l":25.35,"c":25.38,"v":770000},{"d":"2009-09-21","o":25.1,"h":25.42,"l":24.95,"c":25.27,"v":493000},{"d":"2009-09-22","o":25.51,"h":25.67,"l":25.15,"c":25.66,"v":757000},{"d":"2009-09-23","o":25.74,"h":26.63,"l":25.47,"c":25.94,"v":1008500},{"d":"2009-09-24","o":25.93,"h":26.24,"l":25.63,"c":25.69,"v":731800},{"d":"2009-09-25","o":25.62,"h":25.89,"l":25.08,"c":25.11,"v":589600},{"d":"2009-09-28","o":25.19,"h":26.15,"l":25.1,"c":26.15,"v":448500},{"d":"2009-09-29","o":26.08,"h":26.23,"l":25.77,"c":26.01,"v":294200},{"d":"2009-09-30","o":25.99,"h":26.18,"l":25.45,"c":25.5,"v":599700},{"d":"2009-10-01","o":25.41,"h":25.48,"l":24.81,"c":24.86,"v":642400},{"d":"2009-10-02","o":24.6,"h":25.03,"l":24.45,"c":24.69,"v":500900},{"d":"2009-10-05","o":24.98,"h":25.75,"l":24.58,"c":25.04,"v":544500},{"d":"2009-10-06","o":25.36,"h":25.47,"l":25.05,"c":25.43,"v":556700},{"d":"2009-10-07","o":25.31,"h":25.78,"l":25.14,"c":25.77,"v":465300},{"d":"2009-10-08","o":25.94,"h":26.43,"l":25.79,"c":26.42,"v":672200},{"d":"2009-10-09","o":26.26,"h":26.4,"l":25.79,"c":25.89,"v":642300},{"d":"2009-10-12","o":26.17,"h":26.27,"l":25.94,"c":26.08,"v":408900},{"d":"2009-10-13","o":26.02,"h":26.02,"l":25.58,"c":25.76,"v":310800},{"d":"2009-10-14","o":26.08,"h":26.34,"l":26.08,"c":26.3,"v":445700},{"d":"2009-10-15","o":26.09,"h":26.4,"l":26.09,"c":26.37,"v":283100},{"d":"2009-10-16","o":26.17,"h":26.29,"l":25.97,"c":26.12,"v":368200},{"d":"2009-10-19","o":26.24,"h":26.42,"l":26,"c":26.37,"v":226700},{"d":"2009-10-20","o":26.29,"h":26.37,"l":26.11,"c":26.13,"v":444700},{"d":"2009-10-21","o":26.14,"h":26.46,"l":25.99,"c":26.1,"v":549600},{"d":"2009-10-22","o":26.14,"h":26.41,"l":25.92,"c":26.39,"v":347000},{"d":"2009-10-23","o":26.41,"h":26.41,"l":25.86,"c":26.19,"v":469600},{"d":"2009-10-26","o":26.2,"h":26.52,"l":25.34,"c":25.42,"v":585400},{"d":"2009-10-27","o":24.89,"h":26.11,"l":24.89,"c":25.13,"v":928700},{"d":"2009-10-28","o":25.05,"h":25.4,"l":24.83,"c":24.96,"v":729600},{"d":"2009-10-29","o":25.23,"h":25.78,"l":24.77,"c":25.7,"v":859200},{"d":"2009-10-30","o":25.69,"h":25.72,"l":24.55,"c":24.6,"v":808200},{"d":"2009-11-02","o":24.71,"h":25.03,"l":24.18,"c":24.39,"v":733000},{"d":"2009-11-03","o":24.28,"h":24.66,"l":24,"c":24.42,"v":1079600},{"d":"2009-11-04","o":24.75,"h":24.82,"l":24.27,"c":24.35,"v":752300},{"d":"2009-11-05","o":24.62,"h":24.9,"l":24.35,"c":24.9,"v":581800},{"d":"2009-11-06","o":24.9,"h":25.2,"l":24.57,"c":24.81,"v":521800},{"d":"2009-11-09","o":24.99,"h":25.16,"l":24.89,"c":25.13,"v":361200},{"d":"2009-11-10","o":24.89,"h":25.12,"l":24.8,"c":24.97,"v":565800},{"d":"2009-11-11","o":25.15,"h":25.33,"l":24.96,"c":25.32,"v":428900},{"d":"2009-11-12","o":25.24,"h":25.43,"l":24.86,"c":24.89,"v":457500},{"d":"2009-11-13","o":25.08,"h":25.18,"l":24.76,"c":24.96,"v":546000},{"d":"2009-11-16","o":25.26,"h":25.37,"l":24.92,"c":25.04,"v":350500},{"d":"2009-11-17","o":24.88,"h":25.1,"l":24.84,"c":25.05,"v":221900},{"d":"2009-11-18","o":24.96,"h":24.99,"l":24.55,"c":24.59,"v":674400},{"d":"2009-11-19","o":24.45,"h":24.63,"l":24.26,"c":24.58,"v":630800},{"d":"2009-11-20","o":24.5,"h":24.69,"l":24.37,"c":24.61,"v":343000},{"d":"2009-11-23","o":24.84,"h":25.1,"l":24.69,"c":24.89,"v":323000},{"d":"2009-11-24","o":24.66,"h":24.81,"l":24.62,"c":24.63,"v":383200},{"d":"2009-11-25","o":24.82,"h":25.01,"l":24.67,"c":24.89,"v":506300},{"d":"2009-11-27","o":24.25,"h":24.8,"l":24.01,"c":24.29,"v":243400},{"d":"2009-11-30","o":24.29,"h":24.41,"l":24.03,"c":24.26,"v":649800},{"d":"2009-12-01","o":24.53,"h":24.62,"l":24.33,"c":24.44,"v":526500},{"d":"2009-12-02","o":24.44,"h":24.51,"l":24.12,"c":24.35,"v":488100},{"d":"2009-12-03","o":24.35,"h":24.49,"l":23.84,"c":23.89,"v":502800},{"d":"2009-12-04","o":24.22,"h":24.35,"l":23.71,"c":23.94,"v":622500},{"d":"2009-12-07","o":23.96,"h":24.14,"l":23.81,"c":24.01,"v":495800},{"d":"2009-12-08","o":23.75,"h":23.76,"l":23.32,"c":23.48,"v":527100},{"d":"2009-12-09","o":23.52,"h":23.62,"l":23.26,"c":23.45,"v":562100},{"d":"2009-12-10","o":23.53,"h":23.73,"l":23.43,"c":23.57,"v":590800},{"d":"2009-12-11","o":23.52,"h":23.95,"l":23.52,"c":23.86,"v":445600},{"d":"2009-12-14","o":24.04,"h":24.27,"l":23.79,"c":24.27,"v":397000},{"d":"2009-12-15","o":24.22,"h":24.28,"l":23.8,"c":23.9,"v":906200},{"d":"2009-12-16","o":24.09,"h":24.26,"l":23.91,"c":24.25,"v":465200},{"d":"2009-12-17","o":24.07,"h":24.33,"l":24,"c":24.23,"v":581000},{"d":"2009-12-18","o":24.37,"h":24.4,"l":23.96,"c":24.18,"v":627400},{"d":"2009-12-21","o":24.3,"h":24.62,"l":24.29,"c":24.58,"v":355900},{"d":"2009-12-22","o":24.54,"h":24.83,"l":24.47,"c":24.83,"v":360800},{"d":"2009-12-23","o":24.87,"h":25.09,"l":24.76,"c":24.98,"v":278700},{"d":"2009-12-24","o":25,"h":25.1,"l":24.75,"c":25.06,"v":148700},{"d":"2009-12-28","o":25.1,"h":25.14,"l":25,"c":25.11,"v":333600},{"d":"2009-12-29","o":25.2,"h":25.31,"l":25.05,"c":25.13,"v":232700},{"d":"2009-12-30","o":25.11,"h":25.26,"l":24.95,"c":25.24,"v":305700},{"d":"2009-12-31","o":25.31,"h":25.35,"l":24.94,"c":24.95,"v":447000},{"d":"2010-01-04","o":25.26,"h":25.7,"l":25.12,"c":25.43,"v":491200},{"d":"2010-01-05","o":25.29,"h":25.54,"l":25.24,"c":25.43,"v":492500},{"d":"2010-01-06","o":25.43,"h":25.5,"l":25.24,"c":25.31,"v":431900},{"d":"2010-01-07","o":25.34,"h":25.42,"l":25,"c":25.38,"v":481300},{"d":"2010-01-08","o":25.25,"h":25.4,"l":25.15,"c":25.34,"v":265600},{"d":"2010-01-11","o":25.62,"h":25.62,"l":25.38,"c":25.42,"v":366400},{"d":"2010-01-12","o":25.29,"h":25.41,"l":25.03,"c":25.08,"v":652600},{"d":"2010-01-13","o":25.1,"h":25.55,"l":25.1,"c":25.23,"v":586300},{"d":"2010-01-14","o":25.22,"h":25.52,"l":25.15,"c":25.42,"v":463200},{"d":"2010-01-15","o":25.42,"h":25.48,"l":25.16,"c":25.16,"v":368200},{"d":"2010-01-19","o":25.21,"h":25.56,"l":25.21,"c":25.47,"v":395400},{"d":"2010-01-20","o":25.26,"h":25.42,"l":25.11,"c":25.24,"v":380200},{"d":"2010-01-21","o":25.4,"h":25.55,"l":25.07,"c":25.25,"v":406000},{"d":"2010-01-22","o":25.29,"h":25.4,"l":24.57,"c":24.63,"v":490700},{"d":"2010-01-25","o":24.92,"h":25,"l":24.68,"c":24.9,"v":320100},{"d":"2010-01-26","o":24.85,"h":25.24,"l":24.66,"c":24.69,"v":301300},{"d":"2010-01-27","o":24.63,"h":25.03,"l":24.6,"c":25.02,"v":482000},{"d":"2010-01-28","o":25.02,"h":25.19,"l":24.72,"c":24.97,"v":425500},{"d":"2010-01-29","o":25,"h":25.22,"l":24.81,"c":24.81,"v":456000},{"d":"2010-02-01","o":25,"h":25.35,"l":24.95,"c":25.11,"v":411600},{"d":"2010-02-02","o":25.19,"h":25.39,"l":25.09,"c":25.34,"v":396700},{"d":"2010-02-03","o":25.18,"h":25.36,"l":25.05,"c":25.13,"v":280500},{"d":"2010-02-04","o":24.85,"h":25.24,"l":24.42,"c":24.42,"v":566200},{"d":"2010-02-05","o":24.45,"h":24.49,"l":23.9,"c":24.33,"v":527800},{"d":"2010-02-08","o":24.31,"h":24.53,"l":24.12,"c":24.3,"v":439900},{"d":"2010-02-09","o":24.51,"h":24.62,"l":24.19,"c":24.58,"v":425600},{"d":"2010-02-10","o":24.58,"h":25.15,"l":24.49,"c":24.82,"v":524900},{"d":"2010-02-11","o":24.81,"h":25.04,"l":24.62,"c":25,"v":399900},{"d":"2010-02-12","o":24.78,"h":25.15,"l":24.6,"c":25.12,"v":699700},{"d":"2010-02-16","o":25.29,"h":25.51,"l":25.1,"c":25.51,"v":420800},{"d":"2010-02-17","o":25.63,"h":25.68,"l":25.43,"c":25.47,"v":471900},{"d":"2010-02-18","o":25.52,"h":25.58,"l":25.37,"c":25.51,"v":422800},{"d":"2010-02-19","o":25.42,"h":25.68,"l":25.41,"c":25.65,"v":292400},{"d":"2010-02-22","o":25.71,"h":25.99,"l":25.62,"c":25.97,"v":402500},{"d":"2010-02-23","o":25.93,"h":25.99,"l":25.76,"c":25.77,"v":378800},{"d":"2010-02-24","o":25.81,"h":25.88,"l":25.53,"c":25.8,"v":403200},{"d":"2010-02-25","o":25.49,"h":25.97,"l":25.34,"c":25.92,"v":420700},{"d":"2010-02-26","o":25.87,"h":25.92,"l":25.66,"c":25.87,"v":402400},{"d":"2010-03-01","o":25.99,"h":26.41,"l":25.92,"c":26.4,"v":487700},{"d":"2010-03-02","o":26.54,"h":26.86,"l":26.45,"c":26.83,"v":487500},{"d":"2010-03-03","o":26.92,"h":27,"l":26.73,"c":26.75,"v":264200},{"d":"2010-03-04","o":26.8,"h":26.99,"l":26.76,"c":26.99,"v":234400},{"d":"2010-03-05","o":27,"h":27,"l":26.83,"c":26.99,"v":316100},{"d":"2010-03-08","o":26.88,"h":27.34,"l":26.88,"c":27.33,"v":386100},{"d":"2010-03-09","o":27.29,"h":27.34,"l":27.11,"c":27.25,"v":276000},{"d":"2010-03-10","o":27.32,"h":27.32,"l":26.95,"c":27.14,"v":472100},{"d":"2010-03-11","o":26.95,"h":27.31,"l":26.95,"c":27.29,"v":364700},{"d":"2010-03-12","o":27.32,"h":27.45,"l":27.18,"c":27.34,"v":381900},{"d":"2010-03-15","o":27.17,"h":27.43,"l":27.11,"c":27.43,"v":289600},{"d":"2010-03-16","o":27.49,"h":27.59,"l":27.25,"c":27.46,"v":353300},{"d":"2010-03-17","o":27.6,"h":28.07,"l":27.51,"c":27.95,"v":357300},{"d":"2010-03-18","o":27.92,"h":28.64,"l":27.92,"c":28.63,"v":589300},{"d":"2010-03-19","o":27.93,"h":28.64,"l":27.93,"c":27.93,"v":821600},{"d":"2010-03-22","o":27.77,"h":28.25,"l":27.64,"c":28.05,"v":310900},{"d":"2010-03-23","o":28.15,"h":28.46,"l":28.09,"c":28.42,"v":369900},{"d":"2010-03-24","o":28.35,"h":28.57,"l":28.31,"c":28.43,"v":366400},{"d":"2010-03-25","o":28.47,"h":28.62,"l":27.99,"c":27.99,"v":466300},{"d":"2010-03-26","o":27.99,"h":28.54,"l":27.99,"c":28.46,"v":379200},{"d":"2010-03-29","o":28.56,"h":28.59,"l":28.42,"c":28.54,"v":318700},{"d":"2010-03-30","o":28.54,"h":28.6,"l":28.45,"c":28.51,"v":196600},{"d":"2010-03-31","o":28.34,"h":28.52,"l":28.25,"c":28.45,"v":371600},{"d":"2010-04-01","o":28.52,"h":28.6,"l":28.32,"c":28.46,"v":403400},{"d":"2010-04-05","o":28.6,"h":29,"l":28.51,"c":29,"v":282300},{"d":"2010-04-06","o":29,"h":29.33,"l":28.87,"c":29.31,"v":470000},{"d":"2010-04-07","o":29.21,"h":29.4,"l":29.08,"c":29.33,"v":433500},{"d":"2010-04-08","o":29.18,"h":29.25,"l":29.01,"c":29.02,"v":215500},{"d":"2010-04-09","o":29.12,"h":29.27,"l":28.88,"c":29.01,"v":246800},{"d":"2010-04-12","o":29.04,"h":29.1,"l":28.83,"c":28.9,"v":306800},{"d":"2010-04-13","o":28.72,"h":28.96,"l":28.72,"c":28.96,"v":239400},{"d":"2010-04-14","o":29,"h":29.46,"l":29,"c":29.4,"v":283200},{"d":"2010-04-15","o":29.26,"h":29.65,"l":29.24,"c":29.52,"v":350400},{"d":"2010-04-16","o":29.4,"h":29.66,"l":29.01,"c":29.03,"v":440400},{"d":"2010-04-19","o":28.91,"h":29.43,"l":28.77,"c":29.38,"v":363600},{"d":"2010-04-20","o":29.42,"h":29.65,"l":29.24,"c":29.61,"v":354100},{"d":"2010-04-21","o":29.69,"h":29.84,"l":29.59,"c":29.8,"v":490100},{"d":"2010-04-22","o":29.67,"h":30.17,"l":29.42,"c":30.17,"v":462400},{"d":"2010-04-23","o":30.15,"h":30.25,"l":29.99,"c":30.17,"v":288600},{"d":"2010-04-26","o":30.2,"h":30.25,"l":30,"c":30.03,"v":319100},{"d":"2010-04-27","o":29.96,"h":30.25,"l":29.25,"c":29.35,"v":608500},{"d":"2010-04-28","o":29.38,"h":29.8,"l":29.38,"c":29.6,"v":333400},{"d":"2010-04-29","o":29.75,"h":30.09,"l":29.62,"c":30,"v":298900},{"d":"2010-04-30","o":29.99,"h":30.15,"l":29.43,"c":29.43,"v":489300},{"d":"2010-05-03","o":29.64,"h":29.76,"l":29.31,"c":29.59,"v":423700},{"d":"2010-05-04","o":29.11,"h":29.33,"l":28.45,"c":28.49,"v":534000},{"d":"2010-05-05","o":28.18,"h":28.88,"l":28.03,"c":28.24,"v":582800},{"d":"2010-05-06","o":28.19,"h":29.11,"l":25.4,"c":27.07,"v":995900},{"d":"2010-05-07","o":26.96,"h":27.49,"l":26.68,"c":26.94,"v":1036200},{"d":"2010-05-10","o":28.1,"h":28.58,"l":27.66,"c":28.58,"v":678900},{"d":"2010-05-11","o":28.2,"h":29.17,"l":27.97,"c":29.01,"v":700500},{"d":"2010-05-12","o":29.04,"h":29.07,"l":28.56,"c":28.7,"v":573300},{"d":"2010-05-13","o":28.62,"h":28.91,"l":28.49,"c":28.76,"v":847300},{"d":"2010-05-14","o":28.54,"h":28.67,"l":28.37,"c":28.47,"v":639600},{"d":"2010-05-17","o":28.52,"h":28.62,"l":27.91,"c":28.32,"v":538600},{"d":"2010-05-18","o":28.59,"h":28.61,"l":27.87,"c":27.94,"v":451000},{"d":"2010-05-19","o":27.88,"h":28,"l":27.55,"c":27.9,"v":517100},{"d":"2010-05-20","o":27.22,"h":27.48,"l":26.53,"c":26.53,"v":686300},{"d":"2010-05-21","o":26.12,"h":27.06,"l":26,"c":27.03,"v":630300},{"d":"2010-05-24","o":26.98,"h":27.54,"l":26.69,"c":27.11,"v":662600},{"d":"2010-05-25","o":26.3,"h":26.95,"l":26.11,"c":26.89,"v":660100},{"d":"2010-05-26","o":27.08,"h":27.46,"l":26.96,"c":27.05,"v":459300},{"d":"2010-05-27","o":27.47,"h":28.14,"l":27.47,"c":28.12,"v":550600},{"d":"2010-05-28","o":28.01,"h":28.2,"l":27.73,"c":27.9,"v":340400},{"d":"2010-06-01","o":27.6,"h":27.95,"l":27.26,"c":27.28,"v":314500},{"d":"2010-06-02","o":27.34,"h":28.06,"l":27.26,"c":28.06,"v":368500},{"d":"2010-06-03","o":28.14,"h":28.26,"l":27.89,"c":28.13,"v":337100},{"d":"2010-06-04","o":27.69,"h":27.86,"l":27.1,"c":27.17,"v":417200},{"d":"2010-06-07","o":27.25,"h":27.25,"l":26.73,"c":26.75,"v":470500},{"d":"2010-06-08","o":26.78,"h":26.88,"l":26.18,"c":26.81,"v":615900},{"d":"2010-06-09","o":26.91,"h":27.48,"l":26.83,"c":26.96,"v":456700},{"d":"2010-06-10","o":27.39,"h":27.73,"l":27.26,"c":27.72,"v":399900},{"d":"2010-06-11","o":27.22,"h":28.03,"l":27.22,"c":28,"v":361400},{"d":"2010-06-14","o":28.17,"h":28.51,"l":27.87,"c":27.91,"v":471400},{"d":"2010-06-15","o":28.03,"h":28.88,"l":27.98,"c":28.8,"v":327200},{"d":"2010-06-16","o":28.71,"h":28.88,"l":28.44,"c":28.65,"v":398200},{"d":"2010-06-17","o":28.8,"h":28.9,"l":28.58,"c":28.87,"v":263000},{"d":"2010-06-18","o":28.84,"h":28.88,"l":28.58,"c":28.64,"v":553400},{"d":"2010-06-21","o":28.89,"h":29.14,"l":28.6,"c":28.66,"v":374300},{"d":"2010-06-22","o":28.62,"h":28.94,"l":28.33,"c":28.35,"v":420900},{"d":"2010-06-23","o":28.33,"h":28.76,"l":28.1,"c":28.49,"v":656100},{"d":"2010-06-24","o":28.41,"h":28.7,"l":28.26,"c":28.3,"v":474600},{"d":"2010-06-25","o":28.42,"h":28.46,"l":28,"c":28.44,"v":603800},{"d":"2010-06-28","o":28.47,"h":28.68,"l":28.36,"c":28.48,"v":253700},{"d":"2010-06-29","o":28.14,"h":28.18,"l":27.33,"c":27.46,"v":538400},{"d":"2010-06-30","o":27.45,"h":27.8,"l":27.32,"c":27.32,"v":519400},{"d":"2010-07-01","o":27.25,"h":27.41,"l":26.69,"c":26.9,"v":589400},{"d":"2010-07-02","o":27.12,"h":27.56,"l":27.02,"c":27.03,"v":630700},{"d":"2010-07-06","o":27.53,"h":27.69,"l":27,"c":27.13,"v":465800},{"d":"2010-07-07","o":27.27,"h":28.37,"l":27.27,"c":28.34,"v":659700},{"d":"2010-07-08","o":28.5,"h":28.78,"l":28.21,"c":28.62,"v":425700},{"d":"2010-07-09","o":28.54,"h":28.84,"l":28.5,"c":28.83,"v":289000},{"d":"2010-07-12","o":28.69,"h":28.91,"l":28.52,"c":28.56,"v":218500},{"d":"2010-07-13","o":28.54,"h":29.3,"l":28.54,"c":29.22,"v":301500},{"d":"2010-07-14","o":29.11,"h":29.16,"l":28.84,"c":28.93,"v":275800},{"d":"2010-07-15","o":28.88,"h":28.98,"l":28.5,"c":28.88,"v":286800},{"d":"2010-07-16","o":28.8,"h":28.8,"l":27.97,"c":28,"v":379500},{"d":"2010-07-19","o":28.11,"h":28.66,"l":27.96,"c":28.48,"v":444600},{"d":"2010-07-20","o":28.03,"h":28.89,"l":28.03,"c":28.89,"v":458800},{"d":"2010-07-21","o":29.09,"h":29.17,"l":28.5,"c":28.5,"v":433700},{"d":"2010-07-22","o":28.71,"h":29.43,"l":28.65,"c":29.37,"v":457700},{"d":"2010-07-23","o":29.28,"h":29.73,"l":29.15,"c":29.54,"v":395000},{"d":"2010-07-26","o":29.69,"h":30,"l":29.55,"c":29.92,"v":310400},{"d":"2010-07-27","o":30.04,"h":30.04,"l":29.69,"c":29.71,"v":340700},{"d":"2010-07-28","o":29.7,"h":29.97,"l":29.49,"c":29.51,"v":314600},{"d":"2010-07-29","o":29.78,"h":29.93,"l":29.24,"c":29.64,"v":270800},{"d":"2010-07-30","o":29.23,"h":29.75,"l":29.03,"c":29.47,"v":403100},{"d":"2010-08-02","o":29.84,"h":29.98,"l":29.69,"c":29.87,"v":476900},{"d":"2010-08-03","o":29.9,"h":29.93,"l":29.47,"c":29.67,"v":305400},{"d":"2010-08-04","o":29.66,"h":29.81,"l":29.55,"c":29.75,"v":415800},{"d":"2010-08-05","o":29.65,"h":29.84,"l":29.44,"c":29.59,"v":309500},{"d":"2010-08-06","o":29.24,"h":29.55,"l":29.12,"c":29.52,"v":285000},{"d":"2010-08-09","o":29.55,"h":29.9,"l":29.55,"c":29.85,"v":247300},{"d":"2010-08-10","o":29.6,"h":29.82,"l":29.25,"c":29.65,"v":389700},{"d":"2010-08-11","o":29.24,"h":29.24,"l":28.65,"c":28.66,"v":408100},{"d":"2010-08-12","o":28.33,"h":28.94,"l":28,"c":28.82,"v":341000},{"d":"2010-08-13","o":28.73,"h":28.98,"l":28.64,"c":28.75,"v":277900},{"d":"2010-08-16","o":28.53,"h":28.89,"l":28.42,"c":28.86,"v":320400},{"d":"2010-08-17","o":29.18,"h":29.46,"l":29.1,"c":29.14,"v":421900},{"d":"2010-08-18","o":29.17,"h":29.42,"l":29,"c":29.28,"v":219000},{"d":"2010-08-19","o":29.2,"h":29.22,"l":28.9,"c":28.93,"v":442000},{"d":"2010-08-20","o":28.9,"h":29.16,"l":28.83,"c":29.12,"v":509900},{"d":"2010-08-23","o":29.19,"h":29.38,"l":29.03,"c":29.04,"v":577300},{"d":"2010-08-24","o":28.65,"h":28.86,"l":28.53,"c":28.56,"v":558300},{"d":"2010-08-25","o":28.39,"h":28.8,"l":28.21,"c":28.72,"v":442600},{"d":"2010-08-26","o":28.89,"h":28.9,"l":28.5,"c":28.51,"v":303200},{"d":"2010-08-27","o":28.7,"h":29.2,"l":28.39,"c":29.13,"v":509800},{"d":"2010-08-30","o":29.09,"h":29.09,"l":28.36,"c":28.38,"v":386900},{"d":"2010-08-31","o":28.26,"h":28.8,"l":28.2,"c":28.77,"v":550700},{"d":"2010-09-01","o":29.08,"h":29.74,"l":28.91,"c":29.74,"v":552400},{"d":"2010-09-02","o":29.67,"h":29.8,"l":29.09,"c":29.15,"v":613700},{"d":"2010-09-03","o":29.48,"h":29.75,"l":29.4,"c":29.75,"v":471900},{"d":"2010-09-07","o":29.58,"h":29.65,"l":29.18,"c":29.2,"v":505700},{"d":"2010-09-08","o":29.11,"h":29.62,"l":29.11,"c":29.59,"v":478000},{"d":"2010-09-09","o":29.85,"h":29.85,"l":29.35,"c":29.5,"v":422500},{"d":"2010-09-10","o":29.65,"h":29.7,"l":29.43,"c":29.54,"v":391300},{"d":"2010-09-13","o":29.85,"h":29.99,"l":29.66,"c":29.88,"v":515600},{"d":"2010-09-14","o":29.9,"h":29.98,"l":29.63,"c":29.81,"v":539700},{"d":"2010-09-15","o":29.83,"h":30.37,"l":29.72,"c":30.31,"v":721900},{"d":"2010-09-16","o":30.28,"h":30.35,"l":30.12,"c":30.22,"v":364000},{"d":"2010-09-17","o":30.32,"h":30.4,"l":30.21,"c":30.21,"v":902400},{"d":"2010-09-20","o":30.32,"h":30.53,"l":30.21,"c":30.46,"v":604900},{"d":"2010-09-21","o":30.5,"h":30.68,"l":30.36,"c":30.43,"v":462800},{"d":"2010-09-22","o":30.43,"h":30.46,"l":30.14,"c":30.18,"v":523900},{"d":"2010-09-23","o":29.96,"h":30.2,"l":29.63,"c":29.64,"v":429200},{"d":"2010-09-24","o":29.95,"h":30.52,"l":29.93,"c":30.51,"v":331200},{"d":"2010-09-27","o":30.41,"h":30.46,"l":30.14,"c":30.19,"v":331200},{"d":"2010-09-28","o":30.21,"h":30.49,"l":29.86,"c":30.4,"v":435200},{"d":"2010-09-29","o":30.36,"h":30.69,"l":30.26,"c":30.48,"v":494000},{"d":"2010-09-30","o":30.69,"h":30.88,"l":30.51,"c":30.58,"v":581700},{"d":"2010-10-01","o":30.75,"h":30.88,"l":30.26,"c":30.5,"v":450300},{"d":"2010-10-04","o":30.5,"h":30.54,"l":30.04,"c":30.29,"v":291200},{"d":"2010-10-05","o":30.57,"h":30.99,"l":30.2,"c":30.94,"v":337500},{"d":"2010-10-06","o":30.87,"h":31,"l":30.77,"c":30.92,"v":338300},{"d":"2010-10-07","o":31,"h":31,"l":30.5,"c":30.61,"v":275400},{"d":"2010-10-08","o":30.67,"h":31,"l":30.47,"c":30.95,"v":225700},{"d":"2010-10-11","o":30.93,"h":31,"l":30.84,"c":30.88,"v":117700},{"d":"2010-10-12","o":30.78,"h":31,"l":30.58,"c":30.92,"v":322500},{"d":"2010-10-13","o":30.99,"h":31.32,"l":30.87,"c":31.14,"v":241700},{"d":"2010-10-14","o":31.15,"h":31.48,"l":30.97,"c":31.11,"v":296300},{"d":"2010-10-15","o":31.33,"h":31.42,"l":31.01,"c":31.13,"v":295200},{"d":"2010-10-18","o":31.08,"h":31.3,"l":31.08,"c":31.28,"v":262500},{"d":"2010-10-19","o":30.92,"h":31.19,"l":30.55,"c":30.63,"v":353000},{"d":"2010-10-20","o":30.81,"h":31,"l":30.62,"c":30.95,"v":573300},{"d":"2010-10-21","o":31.12,"h":31.31,"l":30.71,"c":30.98,"v":403600},{"d":"2010-10-22","o":31.09,"h":31.12,"l":30.79,"c":30.85,"v":333700},{"d":"2010-10-25","o":31.1,"h":31.2,"l":30.88,"c":30.92,"v":279100},{"d":"2010-10-26","o":30.85,"h":31.28,"l":30.81,"c":31.11,"v":327700},{"d":"2010-10-27","o":30.92,"h":31.09,"l":30.63,"c":30.74,"v":484700},{"d":"2010-10-28","o":30.92,"h":30.96,"l":30.61,"c":30.69,"v":390000},{"d":"2010-10-29","o":30.54,"h":30.77,"l":30.51,"c":30.58,"v":376800},{"d":"2010-11-01","o":30.81,"h":31.03,"l":30.59,"c":30.77,"v":400900},{"d":"2010-11-02","o":30.91,"h":31.28,"l":30.63,"c":31,"v":458900},{"d":"2010-11-03","o":31.05,"h":31.3,"l":30.96,"c":31.3,"v":390300},{"d":"2010-11-04","o":31.59,"h":31.76,"l":31.4,"c":31.74,"v":630300},{"d":"2010-11-05","o":31.7,"h":31.88,"l":31.57,"c":31.69,"v":573700},{"d":"2010-11-08","o":31.62,"h":31.72,"l":31.38,"c":31.42,"v":489500},{"d":"2010-11-09","o":31.42,"h":31.44,"l":30.7,"c":30.76,"v":599200},{"d":"2010-11-10","o":30.73,"h":31.24,"l":30.57,"c":31.24,"v":578800},{"d":"2010-11-11","o":31.02,"h":31.32,"l":30.83,"c":31.13,"v":425200},{"d":"2010-11-12","o":30.92,"h":31.02,"l":30.62,"c":30.64,"v":481500},{"d":"2010-11-15","o":30.77,"h":31.32,"l":30.77,"c":31.1,"v":415200},{"d":"2010-11-16","o":30.85,"h":30.93,"l":30.22,"c":30.31,"v":600100},{"d":"2010-11-17","o":30.29,"h":30.53,"l":30.18,"c":30.44,"v":396800},{"d":"2010-11-18","o":30.85,"h":31.24,"l":30.85,"c":31.14,"v":363900},{"d":"2010-11-19","o":31.07,"h":31.09,"l":30.89,"c":31.06,"v":230700},{"d":"2010-11-22","o":30.91,"h":31.16,"l":30.72,"c":31.07,"v":380700},{"d":"2010-11-23","o":30.74,"h":30.92,"l":30.6,"c":30.75,"v":471400},{"d":"2010-11-24","o":30.94,"h":31.22,"l":30.88,"c":31.22,"v":310700},{"d":"2010-11-26","o":30.99,"h":31.15,"l":30.95,"c":30.97,"v":166300},{"d":"2010-11-29","o":30.81,"h":31.18,"l":30.55,"c":31.12,"v":350900},{"d":"2010-11-30","o":30.87,"h":30.9,"l":30.62,"c":30.77,"v":505100},{"d":"2010-12-01","o":31.15,"h":31.33,"l":30.95,"c":31.3,"v":365300},{"d":"2010-12-02","o":31.3,"h":31.84,"l":31.3,"c":31.83,"v":361400},{"d":"2010-12-03","o":31.71,"h":31.89,"l":31.41,"c":31.83,"v":299500},{"d":"2010-12-06","o":31.75,"h":31.88,"l":31.71,"c":31.78,"v":294100},{"d":"2010-12-07","o":31.96,"h":32.15,"l":31.85,"c":31.96,"v":388800},{"d":"2010-12-08","o":32.04,"h":32.14,"l":31.87,"c":32.11,"v":367000},{"d":"2010-12-09","o":32.18,"h":32.2,"l":31.89,"c":32.15,"v":355200},{"d":"2010-12-10","o":32.15,"h":32.38,"l":32.01,"c":32.37,"v":298900},{"d":"2010-12-13","o":32.44,"h":32.65,"l":32.39,"c":32.54,"v":234500},{"d":"2010-12-14","o":32.54,"h":32.75,"l":32.42,"c":32.48,"v":253000},{"d":"2010-12-15","o":32.3,"h":32.71,"l":32.28,"c":32.29,"v":504400},{"d":"2010-12-16","o":32.35,"h":32.64,"l":32.35,"c":32.5,"v":169700},{"d":"2010-12-17","o":32.46,"h":32.5,"l":32.29,"c":32.36,"v":439400},{"d":"2010-12-20","o":32.45,"h":32.64,"l":32.34,"c":32.39,"v":222500},{"d":"2010-12-21","o":32.5,"h":32.54,"l":32.44,"c":32.47,"v":267000},{"d":"2010-12-22","o":32.54,"h":32.67,"l":32.38,"c":32.52,"v":411700},{"d":"2010-12-23","o":32.48,"h":32.68,"l":32.46,"c":32.49,"v":222600},{"d":"2010-12-27","o":32.47,"h":32.64,"l":32.35,"c":32.61,"v":259900},{"d":"2010-12-28","o":32.65,"h":32.7,"l":32.41,"c":32.5,"v":187700},{"d":"2010-12-29","o":32.59,"h":32.6,"l":32.46,"c":32.56,"v":207200},{"d":"2010-12-30","o":32.55,"h":32.63,"l":32.38,"c":32.38,"v":206900},{"d":"2010-12-31","o":32.34,"h":32.56,"l":32.29,"c":32.29,"v":249800},{"d":"2011-01-03","o":32.6,"h":33,"l":32.6,"c":32.94,"v":261400},{"d":"2011-01-04","o":32.95,"h":32.99,"l":32.55,"c":32.78,"v":260200},{"d":"2011-01-05","o":32.58,"h":32.87,"l":32.58,"c":32.69,"v":590000},{"d":"2011-01-06","o":32.82,"h":33.24,"l":32.72,"c":33.15,"v":563600},{"d":"2011-01-07","o":33.26,"h":33.26,"l":32.49,"c":32.99,"v":557000},{"d":"2011-01-10","o":32.88,"h":33.2,"l":32.76,"c":33.06,"v":364700},{"d":"2011-01-11","o":33.23,"h":33.33,"l":32.82,"c":32.96,"v":405700},{"d":"2011-01-12","o":33.1,"h":33.48,"l":32.92,"c":32.97,"v":273500},{"d":"2011-01-13","o":32.92,"h":33.07,"l":32.53,"c":32.65,"v":298300},{"d":"2011-01-14","o":32.53,"h":32.73,"l":32.52,"c":32.62,"v":449800},{"d":"2011-01-18","o":32.69,"h":33.02,"l":32.64,"c":32.94,"v":646600},{"d":"2011-01-19","o":32.95,"h":33.06,"l":32.65,"c":32.66,"v":359900},{"d":"2011-01-20","o":32.53,"h":32.92,"l":32.32,"c":32.42,"v":514800},{"d":"2011-01-21","o":32.66,"h":32.66,"l":32.19,"c":32.25,"v":296500},{"d":"2011-01-24","o":32.24,"h":32.71,"l":32.24,"c":32.66,"v":255500},{"d":"2011-01-25","o":32.66,"h":33.07,"l":32.59,"c":33.07,"v":361600},{"d":"2011-01-26","o":33.21,"h":33.27,"l":32.98,"c":33.14,"v":273900},{"d":"2011-01-27","o":33.06,"h":33.5,"l":33,"c":33.47,"v":242300},{"d":"2011-01-28","o":33.48,"h":33.49,"l":32.59,"c":32.61,"v":344100},{"d":"2011-01-31","o":32.79,"h":33.03,"l":32.53,"c":32.53,"v":337300},{"d":"2011-02-01","o":32.76,"h":33.42,"l":32.76,"c":33.4,"v":349800},{"d":"2011-02-02","o":33.25,"h":33.62,"l":33.18,"c":33.46,"v":369300},{"d":"2011-02-03","o":33.5,"h":33.74,"l":33.25,"c":33.39,"v":390400},{"d":"2011-02-04","o":33.59,"h":33.75,"l":33.3,"c":33.55,"v":205200},{"d":"2011-02-07","o":33.54,"h":34.08,"l":33.54,"c":34.05,"v":457900},{"d":"2011-02-08","o":34.04,"h":34.2,"l":33.88,"c":34.18,"v":315200},{"d":"2011-02-09","o":34.12,"h":34.38,"l":34,"c":34.32,"v":414500},{"d":"2011-02-10","o":34.24,"h":34.34,"l":33.95,"c":34.05,"v":387100},{"d":"2011-02-11","o":33.95,"h":34.28,"l":33.79,"c":34.27,"v":336100},{"d":"2011-02-14","o":34.38,"h":34.38,"l":34.02,"c":34.09,"v":335600},{"d":"2011-02-15","o":34.03,"h":34.26,"l":33.94,"c":34.17,"v":389600},{"d":"2011-02-16","o":34.2,"h":34.48,"l":34.2,"c":34.36,"v":242100},{"d":"2011-02-17","o":34.3,"h":34.76,"l":34.24,"c":34.75,"v":190400},{"d":"2011-02-18","o":34.79,"h":34.98,"l":34.6,"c":34.96,"v":226900},{"d":"2011-02-22","o":34.55,"h":34.74,"l":34.1,"c":34.13,"v":558100},{"d":"2011-02-23","o":34.1,"h":34.23,"l":33.96,"c":33.97,"v":526600},{"d":"2011-02-24","o":34.03,"h":34.14,"l":33.58,"c":33.8,"v":540100},{"d":"2011-02-25","o":33.91,"h":34.37,"l":33.81,"c":34.37,"v":408100},{"d":"2011-02-28","o":34.45,"h":34.74,"l":34.4,"c":34.63,"v":481600},{"d":"2011-03-01","o":34.75,"h":34.75,"l":34.04,"c":34.2,"v":407100},{"d":"2011-03-02","o":34.28,"h":34.31,"l":34.07,"c":34.17,"v":434400},{"d":"2011-03-03","o":34.5,"h":34.95,"l":34.4,"c":34.68,"v":421500},{"d":"2011-03-04","o":34.65,"h":34.67,"l":34.18,"c":34.48,"v":353300},{"d":"2011-03-07","o":34.56,"h":34.6,"l":34.07,"c":34.27,"v":380800},{"d":"2011-03-08","o":34.45,"h":34.88,"l":34.26,"c":34.8,"v":390300},{"d":"2011-03-09","o":34.81,"h":34.9,"l":34.58,"c":34.77,"v":428200},{"d":"2011-03-10","o":34.28,"h":34.33,"l":33.86,"c":33.9,"v":684000},{"d":"2011-03-11","o":33.5,"h":34.18,"l":33.42,"c":34.05,"v":434100},{"d":"2011-03-14","o":33.79,"h":34.07,"l":33.69,"c":33.99,"v":544400},{"d":"2011-03-15","o":32.79,"h":33.89,"l":32.66,"c":33.65,"v":647300},{"d":"2011-03-16","o":33.6,"h":33.89,"l":33.44,"c":33.62,"v":838000},{"d":"2011-03-17","o":33.92,"h":33.94,"l":33.51,"c":33.63,"v":578900},{"d":"2011-03-18","o":34.05,"h":34.26,"l":33.36,"c":33.96,"v":755500},{"d":"2011-03-21","o":34.35,"h":34.81,"l":34.26,"c":34.71,"v":409300},{"d":"2011-03-22","o":34.81,"h":34.86,"l":34.54,"c":34.6,"v":319700},{"d":"2011-03-23","o":34.58,"h":34.84,"l":34.24,"c":34.57,"v":518700},{"d":"2011-03-24","o":34.71,"h":34.76,"l":34.42,"c":34.66,"v":371800},{"d":"2011-03-25","o":34.75,"h":35.03,"l":34.53,"c":34.66,"v":435000},{"d":"2011-03-28","o":34.79,"h":34.85,"l":34.63,"c":34.63,"v":266900},{"d":"2011-03-29","o":34.58,"h":34.83,"l":34.27,"c":34.68,"v":304900},{"d":"2011-03-30","o":34.78,"h":35.07,"l":34.7,"c":35.02,"v":268000},{"d":"2011-03-31","o":34.91,"h":35.21,"l":34.79,"c":35.02,"v":300300},{"d":"2011-04-01","o":35.11,"h":35.72,"l":35.11,"c":35.72,"v":312800},{"d":"2011-04-04","o":35.71,"h":36,"l":35.67,"c":35.83,"v":239000},{"d":"2011-04-05","o":35.85,"h":35.93,"l":35.63,"c":35.64,"v":266900},{"d":"2011-04-06","o":35.86,"h":36.03,"l":35.74,"c":36.03,"v":283700},{"d":"2011-04-07","o":35.97,"h":36.19,"l":35.85,"c":35.95,"v":272300},{"d":"2011-04-08","o":36.16,"h":36.18,"l":35.6,"c":35.83,"v":224200},{"d":"2011-04-11","o":35.8,"h":35.92,"l":35.42,"c":35.48,"v":292800},{"d":"2011-04-12","o":35.29,"h":35.38,"l":35.06,"c":35.12,"v":202000},{"d":"2011-04-13","o":35.18,"h":35.18,"l":34.88,"c":34.99,"v":211600},{"d":"2011-04-14","o":34.99,"h":34.99,"l":34.68,"c":34.77,"v":353800},{"d":"2011-04-15","o":34.87,"h":35.08,"l":34.7,"c":35.01,"v":406400},{"d":"2011-04-18","o":34.62,"h":34.62,"l":34.03,"c":34.32,"v":537400},{"d":"2011-04-19","o":34.35,"h":34.51,"l":34.08,"c":34.26,"v":249200},{"d":"2011-04-20","o":34.61,"h":34.69,"l":34.5,"c":34.54,"v":171200},{"d":"2011-04-21","o":34.65,"h":34.82,"l":34.56,"c":34.73,"v":217500},{"d":"2011-04-25","o":34.75,"h":34.78,"l":34.52,"c":34.6,"v":273500},{"d":"2011-04-26","o":34.66,"h":34.9,"l":34.66,"c":34.85,"v":266100},{"d":"2011-04-27","o":34.87,"h":35.19,"l":34.83,"c":35.19,"v":394900},{"d":"2011-04-28","o":35.15,"h":35.8,"l":35.12,"c":35.78,"v":422000},{"d":"2011-04-29","o":35.76,"h":35.89,"l":35.64,"c":35.77,"v":237000},{"d":"2011-05-02","o":35.84,"h":35.87,"l":35.53,"c":35.54,"v":193000},{"d":"2011-05-03","o":35.5,"h":35.78,"l":35.46,"c":35.49,"v":402200},{"d":"2011-05-04","o":35.74,"h":35.82,"l":35.03,"c":35.19,"v":310100},{"d":"2011-05-05","o":34.95,"h":35.15,"l":34.74,"c":34.86,"v":339500},{"d":"2011-05-06","o":35.16,"h":35.38,"l":34.69,"c":34.91,"v":323800},{"d":"2011-05-09","o":34.83,"h":35.16,"l":34.67,"c":35.08,"v":260000},{"d":"2011-05-10","o":35.21,"h":35.42,"l":35.17,"c":35.34,"v":275200},{"d":"2011-05-11","o":35.34,"h":35.51,"l":34.96,"c":35.11,"v":241100},{"d":"2011-05-12","o":35.02,"h":35.47,"l":34.77,"c":35.47,"v":385000},{"d":"2011-05-13","o":35.38,"h":35.49,"l":35.06,"c":35.15,"v":338500},{"d":"2011-05-16","o":35.06,"h":35.32,"l":34.95,"c":35.06,"v":224400},{"d":"2011-05-17","o":34.97,"h":35.09,"l":34.72,"c":34.94,"v":329700},{"d":"2011-05-18","o":34.9,"h":35.42,"l":34.86,"c":35.42,"v":420100},{"d":"2011-05-19","o":35.57,"h":35.6,"l":35.17,"c":35.53,"v":273200},{"d":"2011-05-20","o":35.41,"h":35.5,"l":35.09,"c":35.13,"v":383200},{"d":"2011-05-23","o":34.71,"h":34.83,"l":34.65,"c":34.66,"v":311900},{"d":"2011-05-24","o":34.73,"h":34.85,"l":34.53,"c":34.56,"v":167300},{"d":"2011-05-25","o":34.49,"h":34.83,"l":34.33,"c":34.75,"v":431400},{"d":"2011-05-26","o":34.5,"h":35.14,"l":34.35,"c":35.05,"v":521800},{"d":"2011-05-27","o":35.15,"h":35.5,"l":35.13,"c":35.39,"v":250500},{"d":"2011-05-31","o":35.65,"h":35.77,"l":35.51,"c":35.56,"v":547300},{"d":"2011-06-01","o":35.5,"h":35.7,"l":34.74,"c":34.77,"v":535100},{"d":"2011-06-02","o":34.78,"h":35.18,"l":34.65,"c":35.15,"v":492600},{"d":"2011-06-03","o":34.67,"h":35.02,"l":34.59,"c":34.65,"v":538400},{"d":"2011-06-06","o":34.52,"h":34.62,"l":34.26,"c":34.36,"v":464400},{"d":"2011-06-07","o":34.45,"h":34.57,"l":34.29,"c":34.31,"v":430200},{"d":"2011-06-08","o":34.19,"h":34.25,"l":34,"c":34.03,"v":622800},{"d":"2011-06-09","o":34.13,"h":34.59,"l":33.97,"c":34.46,"v":540100},{"d":"2011-06-10","o":34.31,"h":34.47,"l":34.04,"c":34.29,"v":617000},{"d":"2011-06-13","o":34.29,"h":34.46,"l":34.13,"c":34.28,"v":514200},{"d":"2011-06-14","o":34.7,"h":34.95,"l":34.5,"c":34.74,"v":451800},{"d":"2011-06-15","o":34.46,"h":34.53,"l":33.97,"c":34.07,"v":589800},{"d":"2011-06-16","o":34.11,"h":34.5,"l":33.94,"c":34.32,"v":461500},{"d":"2011-06-17","o":34.6,"h":34.82,"l":34.48,"c":34.76,"v":871200},{"d":"2011-06-20","o":34.62,"h":34.83,"l":34.51,"c":34.54,"v":518700},{"d":"2011-06-21","o":34.7,"h":35.13,"l":34.7,"c":35.1,"v":315700},{"d":"2011-06-22","o":35.05,"h":35.3,"l":34.93,"c":34.95,"v":238900},{"d":"2011-06-23","o":34.61,"h":34.69,"l":34.14,"c":34.54,"v":497800},{"d":"2011-06-24","o":34.64,"h":34.67,"l":34.38,"c":34.59,"v":467700},{"d":"2011-06-27","o":34.66,"h":35.02,"l":34.63,"c":34.81,"v":204700},{"d":"2011-06-28","o":34.9,"h":35.2,"l":34.84,"c":35.2,"v":269900},{"d":"2011-06-29","o":35.39,"h":35.83,"l":35.34,"c":35.78,"v":279200},{"d":"2011-06-30","o":35.92,"h":36,"l":35.68,"c":35.69,"v":471200},{"d":"2011-07-01","o":35.63,"h":35.9,"l":35.53,"c":35.79,"v":487100},{"d":"2011-07-05","o":35.84,"h":35.93,"l":35.48,"c":35.64,"v":241800},{"d":"2011-07-06","o":35.66,"h":35.84,"l":35.46,"c":35.75,"v":232000},{"d":"2011-07-07","o":36,"h":36.05,"l":35.74,"c":36.02,"v":273600},{"d":"2011-07-08","o":35.61,"h":35.85,"l":35.52,"c":35.8,"v":322100},{"d":"2011-07-11","o":35.38,"h":35.54,"l":34.95,"c":34.99,"v":299500},{"d":"2011-07-12","o":34.94,"h":35.36,"l":34.94,"c":35.05,"v":212700},{"d":"2011-07-13","o":35,"h":35.3,"l":34.75,"c":34.79,"v":496400},{"d":"2011-07-14","o":34.85,"h":35.06,"l":34.44,"c":34.46,"v":256000},{"d":"2011-07-15","o":34.6,"h":34.67,"l":34.02,"c":34.25,"v":323100},{"d":"2011-07-18","o":34.12,"h":34.22,"l":33.59,"c":33.8,"v":291900},{"d":"2011-07-19","o":35.28,"h":35.28,"l":33.98,"c":34.42,"v":366800},{"d":"2011-07-20","o":34.35,"h":34.62,"l":34.25,"c":34.3,"v":332800},{"d":"2011-07-21","o":34.43,"h":35.06,"l":34.43,"c":34.87,"v":227000},{"d":"2011-07-22","o":34.9,"h":34.92,"l":34.71,"c":34.8,"v":132600},{"d":"2011-07-25","o":34.48,"h":34.92,"l":34.32,"c":34.58,"v":248700},{"d":"2011-07-26","o":34.49,"h":34.77,"l":34.28,"c":34.3,"v":288200},{"d":"2011-07-27","o":34.22,"h":34.4,"l":33.93,"c":33.94,"v":376500},{"d":"2011-07-28","o":33.87,"h":34.43,"l":33.83,"c":33.93,"v":322200},{"d":"2011-07-29","o":33.59,"h":34.2,"l":33.36,"c":33.98,"v":472000},{"d":"2011-08-01","o":34.46,"h":34.52,"l":33.45,"c":33.55,"v":458400},{"d":"2011-08-02","o":34.47,"h":35.9,"l":34.47,"c":34.92,"v":1031900},{"d":"2011-08-03","o":34.9,"h":34.9,"l":33.68,"c":34.3,"v":778000},{"d":"2011-08-04","o":33.85,"h":34,"l":33.04,"c":33.09,"v":885500},{"d":"2011-08-05","o":33.43,"h":33.43,"l":31.92,"c":32.45,"v":873500},{"d":"2011-08-08","o":31.54,"h":32.14,"l":29.87,"c":30.09,"v":1516500},{"d":"2011-08-09","o":30.47,"h":32.14,"l":29.45,"c":32.12,"v":1582900},{"d":"2011-08-10","o":31.45,"h":32,"l":30.71,"c":30.79,"v":1004900},{"d":"2011-08-11","o":30.92,"h":32.53,"l":30.64,"c":32.25,"v":959100},{"d":"2011-08-12","o":32.51,"h":32.83,"l":31.86,"c":32.06,"v":535200},{"d":"2011-08-15","o":32.37,"h":33.12,"l":32.23,"c":33.12,"v":342100},{"d":"2011-08-16","o":32.77,"h":33.14,"l":32.53,"c":32.73,"v":330600},{"d":"2011-08-17","o":32.86,"h":33.1,"l":32.75,"c":32.92,"v":282200},{"d":"2011-08-18","o":32,"h":32.21,"l":31.25,"c":31.45,"v":465100},{"d":"2011-08-19","o":30.92,"h":31.81,"l":30.92,"c":31.02,"v":446500},{"d":"2011-08-22","o":31.72,"h":31.89,"l":30.84,"c":30.97,"v":430100},{"d":"2011-08-23","o":31.08,"h":31.87,"l":30.8,"c":31.87,"v":384600},{"d":"2011-08-24","o":31.9,"h":32.52,"l":31.71,"c":32.48,"v":292600},{"d":"2011-08-25","o":32.98,"h":32.98,"l":31.44,"c":31.7,"v":286400},{"d":"2011-08-26","o":31.46,"h":32.29,"l":30.97,"c":32.17,"v":265300},{"d":"2011-08-29","o":32.65,"h":33.63,"l":32.65,"c":33.63,"v":311000},{"d":"2011-08-30","o":33.34,"h":33.51,"l":32.86,"c":33.19,"v":390500},{"d":"2011-08-31","o":33.19,"h":33.57,"l":32.83,"c":33.28,"v":435000},{"d":"2011-09-01","o":33.32,"h":33.47,"l":32.69,"c":32.7,"v":271000},{"d":"2011-09-02","o":31.96,"h":32.34,"l":31.53,"c":31.66,"v":435400},{"d":"2011-09-06","o":30.75,"h":31.47,"l":30.62,"c":31.39,"v":503400},{"d":"2011-09-07","o":31.8,"h":32.64,"l":31.78,"c":32.59,"v":314600},{"d":"2011-09-08","o":32.65,"h":32.93,"l":32.33,"c":32.36,"v":409700},{"d":"2011-09-09","o":31.92,"h":32.22,"l":31.32,"c":31.39,"v":510600},{"d":"2011-09-12","o":31.01,"h":31.76,"l":30.86,"c":31.75,"v":432300},{"d":"2011-09-13","o":31.96,"h":32.2,"l":31.58,"c":32.01,"v":347300},{"d":"2011-09-14","o":32.26,"h":32.77,"l":31.57,"c":32.46,"v":390100},{"d":"2011-09-15","o":32.64,"h":32.88,"l":32.31,"c":32.88,"v":354200},{"d":"2011-09-16","o":32.65,"h":33.21,"l":32.65,"c":32.99,"v":603900},{"d":"2011-09-19","o":32.41,"h":32.71,"l":32.07,"c":32.44,"v":284400},{"d":"2011-09-20","o":32.71,"h":33.13,"l":32.38,"c":32.4,"v":340300},{"d":"2011-09-21","o":32.33,"h":32.33,"l":30.78,"c":30.79,"v":460900},{"d":"2011-09-22","o":30.34,"h":30.56,"l":29.85,"c":30.17,"v":565000},{"d":"2011-09-23","o":30.06,"h":30.49,"l":29.84,"c":30.4,"v":426400},{"d":"2011-09-26","o":30.66,"h":31.03,"l":30.15,"c":30.99,"v":435700},{"d":"2011-09-27","o":31.66,"h":32.17,"l":31.37,"c":31.55,"v":519800},{"d":"2011-09-28","o":31.7,"h":31.82,"l":30.76,"c":30.78,"v":424100},{"d":"2011-09-29","o":31.42,"h":31.82,"l":30.96,"c":31.81,"v":375400},{"d":"2011-09-30","o":31.36,"h":31.81,"l":31.07,"c":31.07,"v":607200},{"d":"2011-10-03","o":30.92,"h":31.56,"l":30.26,"c":30.26,"v":829200},{"d":"2011-10-04","o":29.96,"h":31.22,"l":29.66,"c":31.14,"v":695300},{"d":"2011-10-05","o":31.07,"h":32.43,"l":31.01,"c":32.21,"v":569400},{"d":"2011-10-06","o":32.22,"h":32.9,"l":31.99,"c":32.71,"v":468300},{"d":"2011-10-07","o":32.82,"h":32.82,"l":31.92,"c":31.94,"v":651200},{"d":"2011-10-10","o":32.54,"h":33.06,"l":32.5,"c":33.05,"v":427200},{"d":"2011-10-11","o":32.71,"h":33.13,"l":32.52,"c":32.77,"v":530600},{"d":"2011-10-12","o":32.75,"h":33.31,"l":32.61,"c":33.07,"v":495900},{"d":"2011-10-13","o":32.81,"h":32.87,"l":32.29,"c":32.38,"v":454700},{"d":"2011-10-14","o":32.87,"h":32.87,"l":32.33,"c":32.83,"v":546100},{"d":"2011-10-17","o":32.76,"h":32.93,"l":32.3,"c":32.39,"v":539500},{"d":"2011-10-18","o":32.48,"h":33.63,"l":32.23,"c":33.47,"v":569600},{"d":"2011-10-19","o":33.4,"h":34,"l":33.05,"c":33.46,"v":581500},{"d":"2011-10-20","o":33.43,"h":34.32,"l":33.25,"c":34.31,"v":579700},{"d":"2011-10-21","o":34.6,"h":35.26,"l":34.35,"c":35.25,"v":950300},{"d":"2011-10-24","o":36.56,"h":36.56,"l":35.9,"c":36.06,"v":657100},{"d":"2011-10-25","o":35.89,"h":35.89,"l":34.99,"c":35.07,"v":551100},{"d":"2011-10-26","o":35.76,"h":36.09,"l":34.95,"c":35.97,"v":575200},{"d":"2011-10-27","o":36.98,"h":37.01,"l":35.95,"c":36.83,"v":1205400},{"d":"2011-10-28","o":36.46,"h":36.72,"l":36.17,"c":36.49,"v":844300},{"d":"2011-10-31","o":36.33,"h":36.5,"l":35.83,"c":35.83,"v":576000},{"d":"2011-11-01","o":34.41,"h":35.33,"l":34.26,"c":34.3,"v":609000},{"d":"2011-11-02","o":34.95,"h":35.53,"l":34.83,"c":35.39,"v":449200},{"d":"2011-11-03","o":35.67,"h":36.08,"l":35.14,"c":36.03,"v":376200},{"d":"2011-11-04","o":35.64,"h":36,"l":35.47,"c":35.81,"v":454500},{"d":"2011-11-07","o":35.7,"h":35.93,"l":35.32,"c":35.62,"v":426500},{"d":"2011-11-08","o":35.91,"h":36.55,"l":35.67,"c":36.49,"v":538100},{"d":"2011-11-09","o":35.65,"h":35.95,"l":35.26,"c":35.32,"v":577100},{"d":"2011-11-10","o":35.77,"h":35.94,"l":35.52,"c":35.84,"v":446700},{"d":"2011-11-11","o":36.23,"h":36.49,"l":35.99,"c":36.14,"v":421500},{"d":"2011-11-14","o":35.93,"h":36.18,"l":35.69,"c":35.8,"v":309500},{"d":"2011-11-15","o":35.54,"h":36.33,"l":35.54,"c":36.08,"v":346600},{"d":"2011-11-16","o":35.73,"h":35.98,"l":35.29,"c":35.31,"v":353300},{"d":"2011-11-17","o":35.23,"h":35.58,"l":34.8,"c":34.98,"v":461800},{"d":"2011-11-18","o":35.19,"h":35.54,"l":34.88,"c":35.48,"v":316100},{"d":"2011-11-21","o":34.95,"h":35.03,"l":34.48,"c":34.71,"v":443900},{"d":"2011-11-22","o":34.76,"h":35.11,"l":34.56,"c":34.58,"v":435400},{"d":"2011-11-23","o":34.34,"h":34.4,"l":33.87,"c":33.9,"v":529100},{"d":"2011-11-25","o":33.78,"h":34.62,"l":33.78,"c":34.06,"v":306900},{"d":"2011-11-28","o":34.94,"h":35,"l":34.34,"c":34.6,"v":720800},{"d":"2011-11-29","o":34.7,"h":34.92,"l":34.37,"c":34.65,"v":423300},{"d":"2011-11-30","o":36.99,"h":36.99,"l":35.48,"c":36,"v":876100},{"d":"2011-12-01","o":35.8,"h":35.93,"l":35.45,"c":35.49,"v":395000},{"d":"2011-12-02","o":35.82,"h":36.2,"l":35.58,"c":35.72,"v":760000},{"d":"2011-12-05","o":36.2,"h":36.62,"l":35.99,"c":36.37,"v":484300},{"d":"2011-12-06","o":36.21,"h":36.44,"l":36.14,"c":36.29,"v":661700},{"d":"2011-12-07","o":36.25,"h":36.89,"l":35.95,"c":36.79,"v":471900},{"d":"2011-12-08","o":36.52,"h":36.52,"l":35.7,"c":35.76,"v":645700},{"d":"2011-12-09","o":35.86,"h":36.71,"l":35.8,"c":36.55,"v":459100},{"d":"2011-12-12","o":36.09,"h":36.11,"l":35.67,"c":35.98,"v":485900},{"d":"2011-12-13","o":36.27,"h":36.49,"l":35.46,"c":35.61,"v":399700},{"d":"2011-12-14","o":35.41,"h":36.06,"l":35.36,"c":35.72,"v":425600},{"d":"2011-12-15","o":36.12,"h":36.36,"l":36.03,"c":36.06,"v":404500},{"d":"2011-12-16","o":36.11,"h":36.5,"l":35.74,"c":35.82,"v":803400},{"d":"2011-12-19","o":35.97,"h":36.15,"l":35.4,"c":35.42,"v":428800},{"d":"2011-12-20","o":36.01,"h":36.62,"l":35.99,"c":36.58,"v":457300},{"d":"2011-12-21","o":36.46,"h":37,"l":36.45,"c":36.86,"v":454800},{"d":"2011-12-22","o":36.86,"h":37.12,"l":36.68,"c":36.9,"v":342800},{"d":"2011-12-23","o":36.92,"h":37.31,"l":36.87,"c":37.3,"v":244700},{"d":"2011-12-27","o":37.15,"h":37.49,"l":37.14,"c":37.29,"v":184700},{"d":"2011-12-28","o":37.19,"h":37.5,"l":36.77,"c":36.79,"v":276900},{"d":"2011-12-29","o":36.84,"h":37.25,"l":36.76,"c":37.13,"v":263200},{"d":"2011-12-30","o":37.2,"h":37.28,"l":36.88,"c":36.89,"v":295800},{"d":"2012-01-03","o":37.27,"h":37.65,"l":37.22,"c":37.43,"v":465700},{"d":"2012-01-04","o":37.26,"h":37.33,"l":36.89,"c":36.95,"v":330300},{"d":"2012-01-05","o":36.82,"h":37.16,"l":36.24,"c":37.14,"v":340000},{"d":"2012-01-06","o":37.22,"h":37.48,"l":36.87,"c":37.03,"v":269300},{"d":"2012-01-09","o":37.11,"h":37.27,"l":36.85,"c":37.19,"v":265400},{"d":"2012-01-10","o":37.49,"h":37.72,"l":37.33,"c":37.57,"v":265300},{"d":"2012-01-11","o":37.28,"h":37.4,"l":37.03,"c":37.36,"v":200000},{"d":"2012-01-12","o":37.39,"h":37.51,"l":37.22,"c":37.31,"v":209700},{"d":"2012-01-13","o":36.92,"h":37.04,"l":36.63,"c":36.99,"v":226200},{"d":"2012-01-17","o":37.07,"h":37.34,"l":36.58,"c":36.77,"v":478200},{"d":"2012-01-18","o":36.77,"h":37.07,"l":36.46,"c":37.07,"v":403100},{"d":"2012-01-19","o":37.22,"h":37.32,"l":37.03,"c":37.23,"v":202200},{"d":"2012-01-20","o":37.1,"h":37.6,"l":37.08,"c":37.53,"v":254500},{"d":"2012-01-23","o":37.46,"h":37.91,"l":37.46,"c":37.67,"v":216400},{"d":"2012-01-24","o":37.4,"h":37.47,"l":37.16,"c":37.17,"v":213200},{"d":"2012-01-25","o":37.08,"h":37.31,"l":37.05,"c":37.31,"v":269600},{"d":"2012-01-26","o":37.42,"h":37.45,"l":37.04,"c":37.22,"v":168900},{"d":"2012-01-27","o":37.04,"h":37.27,"l":36.96,"c":37.19,"v":170400},{"d":"2012-01-30","o":36.87,"h":36.97,"l":36.56,"c":36.7,"v":263300},{"d":"2012-01-31","o":36.86,"h":37.09,"l":36.58,"c":36.67,"v":443100},{"d":"2012-02-01","o":36.76,"h":37.9,"l":36.46,"c":37.9,"v":617500},{"d":"2012-02-02","o":38,"h":38,"l":37.37,"c":37.45,"v":373100},{"d":"2012-02-03","o":37.92,"h":38,"l":37.69,"c":37.97,"v":404300},{"d":"2012-02-06","o":37.76,"h":37.86,"l":37.29,"c":37.4,"v":257400},{"d":"2012-02-07","o":37.32,"h":37.81,"l":37.26,"c":37.48,"v":374800},{"d":"2012-02-08","o":37.5,"h":37.67,"l":37.29,"c":37.48,"v":329100},{"d":"2012-02-09","o":37.49,"h":37.69,"l":37.21,"c":37.56,"v":279400},{"d":"2012-02-10","o":37.25,"h":37.54,"l":37.24,"c":37.43,"v":286600},{"d":"2012-02-13","o":37.78,"h":37.95,"l":37.54,"c":37.93,"v":254700},{"d":"2012-02-14","o":37.77,"h":37.77,"l":37.08,"c":37.23,"v":292800},{"d":"2012-02-15","o":37.43,"h":37.65,"l":37.11,"c":37.2,"v":351000},{"d":"2012-02-16","o":37.18,"h":37.72,"l":37.18,"c":37.66,"v":480200},{"d":"2012-02-17","o":37.79,"h":38.1,"l":37.79,"c":38.06,"v":296700},{"d":"2012-02-21","o":38.03,"h":38.5,"l":38.01,"c":38.5,"v":471900},{"d":"2012-02-22","o":38.33,"h":38.34,"l":37.86,"c":38.12,"v":536300},{"d":"2012-02-23","o":38.05,"h":38.31,"l":37.9,"c":38.26,"v":414600},{"d":"2012-02-24","o":38.21,"h":38.34,"l":37.82,"c":38,"v":385100},{"d":"2012-02-27","o":37.77,"h":38.02,"l":37.51,"c":37.83,"v":356300},{"d":"2012-02-28","o":37.82,"h":37.82,"l":37.34,"c":37.51,"v":300000},{"d":"2012-02-29","o":37.51,"h":37.84,"l":37.34,"c":37.45,"v":507200},{"d":"2012-03-01","o":37.4,"h":37.85,"l":37.4,"c":37.56,"v":347700},{"d":"2012-03-02","o":37.44,"h":37.53,"l":37.14,"c":37.19,"v":389500},{"d":"2012-03-05","o":37.02,"h":37.67,"l":37.02,"c":37.61,"v":323600},{"d":"2012-03-06","o":37.23,"h":37.61,"l":37.07,"c":37.07,"v":407800},{"d":"2012-03-07","o":37.23,"h":37.51,"l":36.97,"c":37.49,"v":384300},{"d":"2012-03-08","o":37.65,"h":37.69,"l":37.3,"c":37.45,"v":392600},{"d":"2012-03-09","o":37.34,"h":37.75,"l":37.34,"c":37.58,"v":293000},{"d":"2012-03-12","o":37.48,"h":37.78,"l":37.42,"c":37.72,"v":169600},{"d":"2012-03-13","o":37.86,"h":38.55,"l":37.79,"c":38.54,"v":312300},{"d":"2012-03-14","o":38.37,"h":38.49,"l":38.17,"c":38.23,"v":277100},{"d":"2012-03-15","o":38.31,"h":38.53,"l":37.96,"c":38.45,"v":264700},{"d":"2012-03-16","o":38.44,"h":38.47,"l":38.11,"c":38.14,"v":407400},{"d":"2012-03-19","o":38.2,"h":38.53,"l":38.1,"c":38.29,"v":265000},{"d":"2012-03-20","o":38.05,"h":38.63,"l":38.05,"c":38.49,"v":449400},{"d":"2012-03-21","o":38.49,"h":38.56,"l":38.19,"c":38.35,"v":329500},{"d":"2012-03-22","o":38.07,"h":38.18,"l":37.76,"c":37.79,"v":421500},{"d":"2012-03-23","o":37.77,"h":38.25,"l":37.66,"c":38.12,"v":378400},{"d":"2012-03-26","o":38.4,"h":38.75,"l":38.33,"c":38.68,"v":497400},{"d":"2012-03-27","o":38.64,"h":38.97,"l":38.56,"c":38.74,"v":464900},{"d":"2012-03-28","o":38.72,"h":38.9,"l":38.61,"c":38.86,"v":337700},{"d":"2012-03-29","o":38.57,"h":38.81,"l":38.29,"c":38.69,"v":351700},{"d":"2012-03-30","o":38.95,"h":38.95,"l":38.58,"c":38.58,"v":518100},{"d":"2012-04-02","o":38.5,"h":38.92,"l":38.43,"c":38.5,"v":515300},{"d":"2012-04-03","o":38.54,"h":38.7,"l":38.28,"c":38.6,"v":447600},{"d":"2012-04-04","o":38.28,"h":38.65,"l":38.16,"c":38.51,"v":672500},{"d":"2012-04-05","o":38.29,"h":38.5,"l":38.23,"c":38.24,"v":247500},{"d":"2012-04-09","o":37.6,"h":37.87,"l":37.48,"c":37.77,"v":337000},{"d":"2012-04-10","o":37.75,"h":37.77,"l":37.47,"c":37.47,"v":493600},{"d":"2012-04-11","o":37.65,"h":37.65,"l":37.37,"c":37.54,"v":328500},{"d":"2012-04-12","o":37.62,"h":38.23,"l":37.46,"c":38.15,"v":245100},{"d":"2012-04-13","o":37.96,"h":38.04,"l":37.48,"c":37.5,"v":301600},{"d":"2012-04-16","o":37.71,"h":37.96,"l":37.62,"c":37.82,"v":256300},{"d":"2012-04-17","o":38.09,"h":38.41,"l":37.96,"c":38.29,"v":219500},{"d":"2012-04-18","o":38.07,"h":38.07,"l":37.79,"c":37.92,"v":317500},{"d":"2012-04-19","o":37.97,"h":38.35,"l":37.95,"c":38.25,"v":286400},{"d":"2012-04-20","o":38.33,"h":38.49,"l":38.24,"c":38.26,"v":251900},{"d":"2012-04-23","o":37.89,"h":38.15,"l":37.65,"c":38.1,"v":270800},{"d":"2012-04-24","o":38.06,"h":38.45,"l":38,"c":38.44,"v":329100},{"d":"2012-04-25","o":38.75,"h":38.85,"l":38.49,"c":38.72,"v":298000},{"d":"2012-04-26","o":38.73,"h":39.44,"l":38.49,"c":39.43,"v":427300},{"d":"2012-04-27","o":39.51,"h":39.51,"l":38.92,"c":39.16,"v":382700},{"d":"2012-04-30","o":39.05,"h":39.29,"l":38.9,"c":38.92,"v":328200},{"d":"2012-05-01","o":39.85,"h":40.54,"l":39.44,"c":39.88,"v":486300},{"d":"2012-05-02","o":39.6,"h":40.04,"l":39.54,"c":39.94,"v":371500},{"d":"2012-05-03","o":39.99,"h":40.38,"l":39.99,"c":40.25,"v":580500},{"d":"2012-05-04","o":39.97,"h":40.25,"l":39.42,"c":39.87,"v":485300},{"d":"2012-05-07","o":39.14,"h":39.69,"l":39.14,"c":39.54,"v":627700},{"d":"2012-05-08","o":39.39,"h":39.68,"l":39.25,"c":39.57,"v":250600},{"d":"2012-05-09","o":39.26,"h":39.5,"l":39.2,"c":39.22,"v":324200},{"d":"2012-05-10","o":39.51,"h":39.62,"l":39.3,"c":39.42,"v":307800},{"d":"2012-05-11","o":39.14,"h":39.82,"l":39.1,"c":39.44,"v":303900},{"d":"2012-05-14","o":39.11,"h":39.52,"l":38.97,"c":39.15,"v":497400},{"d":"2012-05-15","o":39.07,"h":39.31,"l":38.98,"c":39.18,"v":488500},{"d":"2012-05-16","o":39.29,"h":39.29,"l":38.68,"c":38.68,"v":375000},{"d":"2012-05-17","o":38.62,"h":38.7,"l":38.13,"c":38.15,"v":491500},{"d":"2012-05-18","o":38.29,"h":38.29,"l":37.7,"c":37.77,"v":404700},{"d":"2012-05-21","o":37.77,"h":38.15,"l":37.58,"c":38.02,"v":417700},{"d":"2012-05-22","o":38,"h":38.68,"l":37.95,"c":38.51,"v":414300},{"d":"2012-05-23","o":38.21,"h":38.6,"l":37.82,"c":38.48,"v":465000},{"d":"2012-05-24","o":38.53,"h":38.78,"l":38.27,"c":38.78,"v":382800},{"d":"2012-05-25","o":38.79,"h":39.07,"l":38.61,"c":38.87,"v":416500},{"d":"2012-05-29","o":39.14,"h":39.33,"l":38.9,"c":39.16,"v":335200},{"d":"2012-05-30","o":38.85,"h":38.96,"l":38.63,"c":38.66,"v":326200},{"d":"2012-05-31","o":38.65,"h":39.15,"l":38.42,"c":38.89,"v":408100},{"d":"2012-06-01","o":38.34,"h":38.98,"l":38,"c":38,"v":417300},{"d":"2012-06-04","o":37.98,"h":38.12,"l":37.63,"c":37.87,"v":367900},{"d":"2012-06-05","o":37.68,"h":38.3,"l":37.65,"c":38.22,"v":283000},{"d":"2012-06-06","o":38.47,"h":39.33,"l":38.41,"c":39.25,"v":383800},{"d":"2012-06-07","o":39.5,"h":39.83,"l":38.91,"c":38.91,"v":601000},{"d":"2012-06-08","o":38.69,"h":39.04,"l":38.62,"c":38.88,"v":716300},{"d":"2012-06-11","o":39.13,"h":39.26,"l":38.79,"c":38.81,"v":579000},{"d":"2012-06-12","o":38.94,"h":39.18,"l":38.75,"c":39.18,"v":349900},{"d":"2012-06-13","o":39.03,"h":39.3,"l":38.61,"c":38.71,"v":291700},{"d":"2012-06-14","o":38.83,"h":39.28,"l":38.75,"c":39.09,"v":377800},{"d":"2012-06-15","o":39.16,"h":39.44,"l":38.99,"c":39.11,"v":510300},{"d":"2012-06-18","o":38.93,"h":39.48,"l":38.92,"c":39.37,"v":427100},{"d":"2012-06-19","o":39.42,"h":39.64,"l":39.32,"c":39.52,"v":373400},{"d":"2012-06-20","o":39.52,"h":39.68,"l":39.26,"c":39.44,"v":417300},{"d":"2012-06-21","o":39.53,"h":39.63,"l":38.45,"c":38.57,"v":547500},{"d":"2012-06-22","o":38.78,"h":38.96,"l":38.56,"c":38.6,"v":838900},{"d":"2012-06-25","o":38.22,"h":38.33,"l":37.87,"c":38.01,"v":415000},{"d":"2012-06-26","o":38.12,"h":38.26,"l":37.91,"c":38.02,"v":391400},{"d":"2012-06-27","o":38.05,"h":38.46,"l":38.04,"c":38.31,"v":384200},{"d":"2012-06-28","o":38.07,"h":38.63,"l":38,"c":38.63,"v":538200},{"d":"2012-06-29","o":39.21,"h":39.28,"l":39,"c":39.23,"v":438700},{"d":"2012-07-02","o":39.45,"h":39.64,"l":39.29,"c":39.44,"v":312000},{"d":"2012-07-03","o":39.54,"h":39.63,"l":39.37,"c":39.52,"v":316000},{"d":"2012-07-05","o":39.39,"h":39.53,"l":39.31,"c":39.36,"v":303200},{"d":"2012-07-06","o":39.07,"h":39.13,"l":38.66,"c":38.87,"v":379100},{"d":"2012-07-09","o":38.73,"h":38.82,"l":38.17,"c":38.23,"v":483500},{"d":"2012-07-10","o":38.27,"h":38.48,"l":37.87,"c":38,"v":518900},{"d":"2012-07-11","o":37.86,"h":37.86,"l":36.8,"c":36.94,"v":1002000},{"d":"2012-07-12","o":36.7,"h":37.38,"l":36.45,"c":37.23,"v":736800},{"d":"2012-07-13","o":37.25,"h":37.73,"l":37.23,"c":37.72,"v":328300},{"d":"2012-07-16","o":37.62,"h":37.8,"l":37.44,"c":37.56,"v":268600},{"d":"2012-07-17","o":37.73,"h":37.79,"l":37.19,"c":37.76,"v":299700},{"d":"2012-07-18","o":37.61,"h":37.89,"l":37.61,"c":37.8,"v":247500},{"d":"2012-07-19","o":37.8,"h":37.8,"l":37.34,"c":37.39,"v":304600},{"d":"2012-07-20","o":37.25,"h":37.33,"l":36.84,"c":36.86,"v":397000},{"d":"2012-07-23","o":36.54,"h":37.03,"l":36.28,"c":36.96,"v":490200},{"d":"2012-07-24","o":36.95,"h":36.97,"l":36.57,"c":36.89,"v":815700},{"d":"2012-07-25","o":36.92,"h":37.7,"l":36.92,"c":37.28,"v":815600},{"d":"2012-07-26","o":37.62,"h":37.75,"l":36.77,"c":36.92,"v":489500},{"d":"2012-07-27","o":37.18,"h":37.68,"l":37,"c":37.32,"v":545100},{"d":"2012-07-30","o":37.32,"h":38.05,"l":37.24,"c":37.91,"v":747500},{"d":"2012-07-31","o":37.26,"h":39.01,"l":37.26,"c":37.71,"v":1073300},{"d":"2012-08-01","o":37.89,"h":37.89,"l":37.01,"c":37.33,"v":664200},{"d":"2012-08-02","o":37.07,"h":37.17,"l":36.43,"c":36.58,"v":684400},{"d":"2012-08-03","o":37,"h":37.17,"l":36.68,"c":36.83,"v":712300},{"d":"2012-08-06","o":36.9,"h":37.33,"l":36.72,"c":37.16,"v":411900},{"d":"2012-08-07","o":37.29,"h":37.44,"l":37.02,"c":37.1,"v":647500},{"d":"2012-08-08","o":37,"h":37.43,"l":36.8,"c":37.3,"v":423500},{"d":"2012-08-09","o":37.31,"h":37.76,"l":37.16,"c":37.49,"v":339500},{"d":"2012-08-10","o":37.38,"h":37.61,"l":37.19,"c":37.56,"v":355200},{"d":"2012-08-13","o":37.44,"h":37.54,"l":37.19,"c":37.41,"v":452500},{"d":"2012-08-14","o":37.57,"h":37.69,"l":37.2,"c":37.27,"v":533800},{"d":"2012-08-15","o":37.3,"h":37.56,"l":37.27,"c":37.29,"v":330700},{"d":"2012-08-16","o":37.34,"h":37.43,"l":37.14,"c":37.21,"v":441400},{"d":"2012-08-17","o":37.21,"h":37.44,"l":37.12,"c":37.35,"v":616600},{"d":"2012-08-20","o":37.28,"h":37.88,"l":37.27,"c":37.78,"v":436900},{"d":"2012-08-21","o":37.81,"h":38.14,"l":37.72,"c":37.82,"v":422800},{"d":"2012-08-22","o":37.8,"h":37.84,"l":37.46,"c":37.57,"v":335900},{"d":"2012-08-23","o":37.5,"h":37.63,"l":37.29,"c":37.37,"v":318500},{"d":"2012-08-24","o":37.27,"h":37.73,"l":37.21,"c":37.49,"v":292600},{"d":"2012-08-27","o":37.51,"h":37.75,"l":37.35,"c":37.55,"v":286300},{"d":"2012-08-28","o":37.49,"h":37.62,"l":37.21,"c":37.32,"v":419500},{"d":"2012-08-29","o":37.41,"h":37.41,"l":37.04,"c":37.14,"v":315400},{"d":"2012-08-30","o":37.01,"h":37.34,"l":36.83,"c":37.22,"v":422800},{"d":"2012-08-31","o":37.32,"h":37.7,"l":37.21,"c":37.56,"v":373500},{"d":"2012-09-04","o":37.5,"h":38.29,"l":37.5,"c":38.17,"v":494000},{"d":"2012-09-05","o":38.25,"h":38.5,"l":37.86,"c":37.96,"v":959400},{"d":"2012-09-06","o":38.15,"h":38.48,"l":38.15,"c":38.26,"v":726100},{"d":"2012-09-07","o":38.4,"h":38.44,"l":38.19,"c":38.33,"v":250700},{"d":"2012-09-10","o":38.3,"h":38.34,"l":38.15,"c":38.22,"v":418500},{"d":"2012-09-11","o":38.19,"h":38.56,"l":38,"c":38.22,"v":401600},{"d":"2012-09-12","o":38.36,"h":38.43,"l":38.18,"c":38.4,"v":324700},{"d":"2012-09-13","o":38.22,"h":38.83,"l":38.16,"c":38.83,"v":326900},{"d":"2012-09-14","o":38.87,"h":39.11,"l":38.82,"c":39,"v":276900},{"d":"2012-09-17","o":38.82,"h":39.09,"l":38.59,"c":38.6,"v":279800},{"d":"2012-09-18","o":38.57,"h":38.62,"l":38.27,"c":38.27,"v":945700},{"d":"2012-09-19","o":38.4,"h":38.45,"l":38.13,"c":38.21,"v":296900},{"d":"2012-09-20","o":38.1,"h":38.39,"l":38.01,"c":38.24,"v":367500},{"d":"2012-09-21","o":38.37,"h":38.52,"l":38.15,"c":38.21,"v":1044000},{"d":"2012-09-24","o":38.05,"h":38.42,"l":38,"c":38.12,"v":408400},{"d":"2012-09-25","o":38.24,"h":38.45,"l":37.53,"c":37.55,"v":519300},{"d":"2012-09-26","o":37.62,"h":37.79,"l":37.31,"c":37.34,"v":422900},{"d":"2012-09-27","o":37.5,"h":37.71,"l":37.13,"c":37.56,"v":508200},{"d":"2012-09-28","o":37.64,"h":38.23,"l":36.83,"c":37.9,"v":726700},{"d":"2012-10-01","o":38.04,"h":38.25,"l":37.49,"c":37.61,"v":692100},{"d":"2012-10-02","o":37.76,"h":37.97,"l":37.73,"c":37.87,"v":723600},{"d":"2012-10-03","o":37.94,"h":37.98,"l":37.66,"c":37.77,"v":627200},{"d":"2012-10-04","o":37.91,"h":38.33,"l":37.86,"c":38.29,"v":388400},{"d":"2012-10-05","o":38.5,"h":38.77,"l":38.35,"c":38.56,"v":320900},{"d":"2012-10-08","o":38.46,"h":38.75,"l":38.2,"c":38.5,"v":336000},{"d":"2012-10-09","o":38.49,"h":38.65,"l":37.98,"c":37.98,"v":435800},{"d":"2012-10-10","o":38.03,"h":38.29,"l":37.91,"c":37.94,"v":480800},{"d":"2012-10-11","o":37.99,"h":38.24,"l":37.77,"c":38.11,"v":328300},{"d":"2012-10-12","o":38.01,"h":38.15,"l":37.7,"c":37.92,"v":371200},{"d":"2012-10-15","o":38.05,"h":38.31,"l":38.04,"c":38.26,"v":387300},{"d":"2012-10-16","o":38.33,"h":38.64,"l":38.33,"c":38.59,"v":413900},{"d":"2012-10-17","o":38.72,"h":38.96,"l":38.52,"c":38.89,"v":345800},{"d":"2012-10-18","o":38.95,"h":39.48,"l":38.93,"c":39.42,"v":537800},{"d":"2012-10-19","o":39.36,"h":39.4,"l":38.88,"c":39,"v":446800},{"d":"2012-10-22","o":38.99,"h":39.14,"l":38.94,"c":39.04,"v":361100},{"d":"2012-10-23","o":38.65,"h":38.77,"l":38.26,"c":38.47,"v":1275200},{"d":"2012-10-24","o":38.6,"h":38.84,"l":38.4,"c":38.46,"v":476900},{"d":"2012-10-25","o":38.73,"h":38.89,"l":38.36,"c":38.47,"v":485500},{"d":"2012-10-26","o":38.69,"h":39.27,"l":38.69,"c":38.7,"v":1426400},{"d":"2012-10-31","o":38.92,"h":39,"l":38.2,"c":38.8,"v":860100},{"d":"2012-11-01","o":38.88,"h":39.49,"l":38.47,"c":39.08,"v":931900},{"d":"2012-11-02","o":39.1,"h":39.3,"l":38.35,"c":38.57,"v":677100},{"d":"2012-11-05","o":38.5,"h":38.7,"l":38.15,"c":38.57,"v":454100},{"d":"2012-11-06","o":38.61,"h":39.31,"l":38.5,"c":38.93,"v":562200},{"d":"2012-11-07","o":38.51,"h":38.63,"l":38.04,"c":38.05,"v":844300},{"d":"2012-11-08","o":38.13,"h":38.47,"l":38.02,"c":38.29,"v":587500},{"d":"2012-11-09","o":38.13,"h":38.84,"l":38.04,"c":38.52,"v":659800},{"d":"2012-11-12","o":38.51,"h":38.72,"l":38.21,"c":38.24,"v":369400},{"d":"2012-11-13","o":38.07,"h":38.52,"l":37.93,"c":37.93,"v":490100},{"d":"2012-11-14","o":37.91,"h":38.1,"l":37.29,"c":37.38,"v":413200},{"d":"2012-11-15","o":37.33,"h":37.49,"l":37.12,"c":37.35,"v":426300},{"d":"2012-11-16","o":37.3,"h":37.69,"l":36.92,"c":37.67,"v":368400},{"d":"2012-11-19","o":37.93,"h":38.47,"l":37.83,"c":38.47,"v":637400},{"d":"2012-11-20","o":38.41,"h":38.74,"l":38.19,"c":38.71,"v":893700},{"d":"2012-11-21","o":38.72,"h":38.84,"l":38.58,"c":38.78,"v":510800},{"d":"2012-11-23","o":38.83,"h":39.31,"l":38.83,"c":39.3,"v":298600},{"d":"2012-11-26","o":39.23,"h":39.41,"l":39.09,"c":39.3,"v":532300},{"d":"2012-11-27","o":39.36,"h":39.38,"l":38.99,"c":38.99,"v":686600},{"d":"2012-11-28","o":38.99,"h":39.13,"l":38.66,"c":39.1,"v":383100},{"d":"2012-11-29","o":39.08,"h":39.59,"l":38.99,"c":39.56,"v":584800},{"d":"2012-11-30","o":39.39,"h":39.71,"l":39.33,"c":39.65,"v":613300},{"d":"2012-12-03","o":39.76,"h":39.76,"l":39.41,"c":39.43,"v":337300},{"d":"2012-12-04","o":39.41,"h":39.58,"l":39.28,"c":39.36,"v":313300},{"d":"2012-12-05","o":39.35,"h":39.94,"l":39.32,"c":39.87,"v":407800},{"d":"2012-12-06","o":39.75,"h":40.09,"l":39.75,"c":39.97,"v":412100},{"d":"2012-12-07","o":39.96,"h":40.29,"l":39.77,"c":40.01,"v":419400},{"d":"2012-12-10","o":40,"h":40.33,"l":39.89,"c":40.21,"v":413800},{"d":"2012-12-11","o":40.34,"h":40.4,"l":39.71,"c":39.86,"v":509800},{"d":"2012-12-12","o":40,"h":40.36,"l":39.94,"c":40.01,"v":437100},{"d":"2012-12-13","o":39.99,"h":40.01,"l":39.69,"c":39.7,"v":474300},{"d":"2012-12-14","o":39.69,"h":39.77,"l":39.29,"c":39.36,"v":392200},{"d":"2012-12-17","o":39.53,"h":39.81,"l":39.4,"c":39.68,"v":534000},{"d":"2012-12-18","o":39.69,"h":39.72,"l":39.41,"c":39.68,"v":671900},{"d":"2012-12-19","o":39.63,"h":39.79,"l":39.49,"c":39.52,"v":566100},{"d":"2012-12-20","o":39.5,"h":39.78,"l":39.33,"c":39.75,"v":397800},{"d":"2012-12-21","o":39.42,"h":39.78,"l":39.24,"c":39.5,"v":1271400},{"d":"2012-12-24","o":39.13,"h":39.67,"l":39.13,"c":39.51,"v":171800},{"d":"2012-12-26","o":39.56,"h":39.71,"l":39.41,"c":39.45,"v":363700},{"d":"2012-12-27","o":39.44,"h":39.59,"l":39.08,"c":39.28,"v":475100},{"d":"2012-12-28","o":39.11,"h":39.43,"l":39.01,"c":39.18,"v":330100},{"d":"2012-12-31","o":39.05,"h":39.55,"l":38.93,"c":39.52,"v":560900},{"d":"2013-01-02","o":39.94,"h":40.14,"l":39.76,"c":39.97,"v":509000},{"d":"2013-01-03","o":39.93,"h":40.33,"l":39.77,"c":40.24,"v":845800},{"d":"2013-01-04","o":40.35,"h":40.87,"l":40.23,"c":40.84,"v":471200},{"d":"2013-01-07","o":40.71,"h":40.85,"l":40.6,"c":40.64,"v":330400},{"d":"2013-01-08","o":40.59,"h":40.71,"l":40.46,"c":40.56,"v":411300},{"d":"2013-01-09","o":40.7,"h":41.16,"l":40.59,"c":41.15,"v":517500},{"d":"2013-01-10","o":41.21,"h":41.47,"l":41.11,"c":41.41,"v":440200},{"d":"2013-01-11","o":41.32,"h":41.48,"l":41.23,"c":41.42,"v":339200},{"d":"2013-01-14","o":41.36,"h":41.71,"l":41.36,"c":41.57,"v":373600},{"d":"2013-01-15","o":41.43,"h":41.61,"l":41.23,"c":41.56,"v":357200},{"d":"2013-01-16","o":41.48,"h":41.61,"l":41.38,"c":41.54,"v":246300},{"d":"2013-01-17","o":41.61,"h":41.82,"l":41.42,"c":41.66,"v":370300},{"d":"2013-01-18","o":41.69,"h":41.88,"l":41.49,"c":41.81,"v":285700},{"d":"2013-01-22","o":41.91,"h":42.59,"l":41.82,"c":42.5,"v":465800},{"d":"2013-01-23","o":42.38,"h":42.6,"l":42.38,"c":42.47,"v":255900},{"d":"2013-01-24","o":42.57,"h":42.68,"l":42.39,"c":42.57,"v":256400},{"d":"2013-01-25","o":42.75,"h":42.81,"l":42.46,"c":42.8,"v":227700},{"d":"2013-01-28","o":42.86,"h":43.07,"l":42.63,"c":42.9,"v":369300},{"d":"2013-01-29","o":42.81,"h":43.16,"l":42.81,"c":42.89,"v":378400},{"d":"2013-01-30","o":42.92,"h":42.92,"l":42.48,"c":42.56,"v":380800},{"d":"2013-01-31","o":42.6,"h":42.77,"l":42.4,"c":42.56,"v":369800},{"d":"2013-02-01","o":42.88,"h":43.06,"l":42.63,"c":42.9,"v":532700},{"d":"2013-02-04","o":42.7,"h":42.85,"l":42.48,"c":42.5,"v":318400},{"d":"2013-02-05","o":42.73,"h":42.9,"l":42.59,"c":42.77,"v":423200},{"d":"2013-02-06","o":42.66,"h":43.21,"l":42.56,"c":43.19,"v":310300},{"d":"2013-02-07","o":43.35,"h":43.35,"l":42.72,"c":42.92,"v":504900},{"d":"2013-02-08","o":42.98,"h":43.21,"l":42.95,"c":43.18,"v":288200},{"d":"2013-02-11","o":43.09,"h":43.33,"l":43.01,"c":43.23,"v":286400},{"d":"2013-02-12","o":43.2,"h":43.75,"l":43.2,"c":43.6,"v":460600},{"d":"2013-02-13","o":43.54,"h":43.73,"l":43.45,"c":43.73,"v":417100},{"d":"2013-02-14","o":43.59,"h":43.89,"l":43.47,"c":43.85,"v":343300},{"d":"2013-02-15","o":43.89,"h":43.92,"l":43.72,"c":43.88,"v":249200},{"d":"2013-02-19","o":43.94,"h":44.44,"l":43.86,"c":44.42,"v":618600},{"d":"2013-02-20","o":44.34,"h":44.55,"l":43.87,"c":43.88,"v":556500},{"d":"2013-02-21","o":43.88,"h":44.19,"l":43.83,"c":44.02,"v":425500},{"d":"2013-02-22","o":44.22,"h":44.55,"l":44.12,"c":44.5,"v":363500},{"d":"2013-02-25","o":44.62,"h":44.71,"l":43.36,"c":43.36,"v":419200},{"d":"2013-02-26","o":43.48,"h":43.81,"l":43.31,"c":43.68,"v":411400},{"d":"2013-02-27","o":43.64,"h":44.04,"l":43.54,"c":43.98,"v":255500},{"d":"2013-02-28","o":43.94,"h":44.14,"l":43.86,"c":43.96,"v":526400},{"d":"2013-03-01","o":43.73,"h":44.15,"l":43.2,"c":44.05,"v":538900},{"d":"2013-03-04","o":43.86,"h":44.43,"l":43.76,"c":44.41,"v":417600},{"d":"2013-03-05","o":44.52,"h":44.82,"l":44.42,"c":44.58,"v":548200},{"d":"2013-03-06","o":44.67,"h":44.82,"l":44.55,"c":44.68,"v":234400},{"d":"2013-03-07","o":44.68,"h":44.81,"l":44.52,"c":44.76,"v":248400},{"d":"2013-03-08","o":44.9,"h":44.95,"l":44.62,"c":44.92,"v":283600},{"d":"2013-03-11","o":44.72,"h":45.01,"l":44.72,"c":45,"v":310800},{"d":"2013-03-12","o":44.99,"h":45.52,"l":44.94,"c":45.51,"v":490200},{"d":"2013-03-13","o":45.53,"h":46.05,"l":45.49,"c":46.05,"v":339900},{"d":"2013-03-14","o":46.04,"h":46.67,"l":46.04,"c":46.67,"v":539200},{"d":"2013-03-15","o":46.47,"h":46.79,"l":46.41,"c":46.7,"v":533000},{"d":"2013-03-18","o":46.32,"h":46.78,"l":46.21,"c":46.67,"v":456700},{"d":"2013-03-19","o":46.58,"h":46.92,"l":46.52,"c":46.84,"v":405700},{"d":"2013-03-20","o":46.97,"h":47.33,"l":46.92,"c":47.32,"v":514200},{"d":"2013-03-21","o":47.12,"h":47.27,"l":46.94,"c":47.1,"v":495200},{"d":"2013-03-22","o":47.25,"h":47.43,"l":46.91,"c":47.15,"v":400100},{"d":"2013-03-25","o":47.28,"h":47.34,"l":46.61,"c":46.96,"v":275600},{"d":"2013-03-26","o":47,"h":47.34,"l":46.9,"c":47.07,"v":289000},{"d":"2013-03-27","o":46.82,"h":47.49,"l":46.62,"c":47.28,"v":377200},{"d":"2013-03-28","o":47.27,"h":47.5,"l":47.16,"c":47.38,"v":278300},{"d":"2013-04-01","o":47.48,"h":47.73,"l":47.17,"c":47.29,"v":356500},{"d":"2013-04-02","o":47.46,"h":47.79,"l":47.28,"c":47.38,"v":305400},{"d":"2013-04-03","o":47.54,"h":47.7,"l":46.97,"c":47.08,"v":455500},{"d":"2013-04-04","o":47.17,"h":47.64,"l":47.11,"c":47.64,"v":731500},{"d":"2013-04-05","o":47.26,"h":47.47,"l":46.82,"c":47.37,"v":375400},{"d":"2013-04-08","o":47.41,"h":47.54,"l":47.27,"c":47.4,"v":501100},{"d":"2013-04-09","o":47.58,"h":47.71,"l":47.34,"c":47.54,"v":439800},{"d":"2013-04-10","o":47.75,"h":47.97,"l":47.61,"c":47.94,"v":370800},{"d":"2013-04-11","o":47.85,"h":48.11,"l":47.81,"c":48,"v":233600},{"d":"2013-04-12","o":47.89,"h":48.05,"l":47.66,"c":47.81,"v":209400},{"d":"2013-04-15","o":47.67,"h":47.75,"l":46.75,"c":46.76,"v":452600},{"d":"2013-04-16","o":47.1,"h":47.57,"l":46.9,"c":47.57,"v":358200},{"d":"2013-04-17","o":47.29,"h":47.29,"l":46.8,"c":46.92,"v":399600},{"d":"2013-04-18","o":46.98,"h":47.15,"l":46.51,"c":46.58,"v":401200},{"d":"2013-04-19","o":46.75,"h":47.3,"l":46.45,"c":47.22,"v":204300},{"d":"2013-04-22","o":47.3,"h":47.3,"l":46.7,"c":47.04,"v":287600},{"d":"2013-04-23","o":47.45,"h":47.85,"l":47.24,"c":47.59,"v":341500},{"d":"2013-04-24","o":47.59,"h":47.99,"l":47.49,"c":47.92,"v":312400},{"d":"2013-04-25","o":48.13,"h":48.62,"l":47.73,"c":47.85,"v":233300},{"d":"2013-04-26","o":47.8,"h":47.9,"l":47.68,"c":47.89,"v":316900},{"d":"2013-04-29","o":47.93,"h":47.99,"l":47.72,"c":47.92,"v":202000},{"d":"2013-04-30","o":47.91,"h":48.27,"l":47.86,"c":48.27,"v":356300},{"d":"2013-05-01","o":48.3,"h":48.31,"l":47.59,"c":47.63,"v":280400},{"d":"2013-05-02","o":47.86,"h":48.26,"l":47.55,"c":47.62,"v":398800},{"d":"2013-05-03","o":48.09,"h":48.33,"l":47.95,"c":48.15,"v":282600},{"d":"2013-05-06","o":48.17,"h":48.56,"l":48.14,"c":48.31,"v":177800},{"d":"2013-05-07","o":48.39,"h":48.8,"l":48.39,"c":48.79,"v":232100},{"d":"2013-05-08","o":48.81,"h":48.97,"l":48.54,"c":48.97,"v":258700},{"d":"2013-05-09","o":48.97,"h":49.13,"l":48.4,"c":48.52,"v":236900},{"d":"2013-05-10","o":48.76,"h":48.86,"l":48.46,"c":48.78,"v":223000},{"d":"2013-05-13","o":48.79,"h":49.26,"l":48.68,"c":49.22,"v":402100},{"d":"2013-05-14","o":49.22,"h":49.7,"l":49.1,"c":49.64,"v":307200},{"d":"2013-05-15","o":49.49,"h":49.88,"l":49.36,"c":49.67,"v":232200},{"d":"2013-05-16","o":49.61,"h":49.74,"l":49.39,"c":49.48,"v":159300},{"d":"2013-05-17","o":49.6,"h":49.74,"l":49.42,"c":49.56,"v":178500},{"d":"2013-05-20","o":49.54,"h":49.57,"l":49.14,"c":49.24,"v":171200},{"d":"2013-05-21","o":49.19,"h":49.25,"l":48.81,"c":48.99,"v":224600},{"d":"2013-05-22","o":49.05,"h":49.34,"l":48.48,"c":48.78,"v":446000},{"d":"2013-05-23","o":48.47,"h":48.64,"l":48.1,"c":48.55,"v":376600},{"d":"2013-05-24","o":48.44,"h":48.54,"l":47.99,"c":48.53,"v":184500},{"d":"2013-05-28","o":49.03,"h":49.24,"l":48.67,"c":49.01,"v":365400},{"d":"2013-05-29","o":48.67,"h":48.99,"l":48.41,"c":48.83,"v":386100},{"d":"2013-05-30","o":49,"h":49.23,"l":48.86,"c":49.16,"v":235600},{"d":"2013-05-31","o":48.99,"h":49.35,"l":48.55,"c":48.56,"v":523600},{"d":"2013-06-03","o":48.63,"h":48.67,"l":47.9,"c":48.24,"v":413700},{"d":"2013-06-04","o":48.25,"h":48.65,"l":48.15,"c":48.43,"v":539700},{"d":"2013-06-05","o":48.27,"h":48.41,"l":47.94,"c":47.96,"v":414200},{"d":"2013-06-06","o":47.85,"h":48.29,"l":47.69,"c":48.29,"v":428800},{"d":"2013-06-07","o":48.54,"h":49.06,"l":48.2,"c":49,"v":397900},{"d":"2013-06-10","o":48.98,"h":49.08,"l":48.68,"c":48.81,"v":248500},{"d":"2013-06-11","o":48.55,"h":49.09,"l":48.34,"c":48.67,"v":462400},{"d":"2013-06-12","o":48.84,"h":49.05,"l":48.12,"c":48.23,"v":321000},{"d":"2013-06-13","o":48.13,"h":49.39,"l":48.01,"c":49.31,"v":434700},{"d":"2013-06-14","o":49.32,"h":49.32,"l":48.51,"c":48.58,"v":310000},{"d":"2013-06-17","o":48.83,"h":49.11,"l":48.68,"c":48.92,"v":284600},{"d":"2013-06-18","o":48.78,"h":49.29,"l":48.74,"c":49.13,"v":199300},{"d":"2013-06-19","o":49.19,"h":49.27,"l":48.58,"c":48.58,"v":253400},{"d":"2013-06-20","o":48.22,"h":48.58,"l":47.88,"c":47.91,"v":415200},{"d":"2013-06-21","o":48.46,"h":48.49,"l":47.68,"c":48.04,"v":630700},{"d":"2013-06-24","o":47.55,"h":47.83,"l":47.23,"c":47.32,"v":780400},{"d":"2013-06-25","o":47.6,"h":48.18,"l":47.3,"c":47.88,"v":395200},{"d":"2013-06-26","o":48.12,"h":48.3,"l":47.78,"c":48.03,"v":312300},{"d":"2013-06-27","o":48.32,"h":48.8,"l":48.01,"c":48.73,"v":336200},{"d":"2013-06-28","o":48.71,"h":49.15,"l":48.41,"c":48.91,"v":462500},{"d":"2013-07-01","o":49.12,"h":49.62,"l":49.02,"c":49.59,"v":250500},{"d":"2013-07-02","o":49.55,"h":49.93,"l":49.21,"c":49.4,"v":262000},{"d":"2013-07-03","o":49.14,"h":49.37,"l":49.01,"c":49.18,"v":90500},{"d":"2013-07-05","o":49.4,"h":49.99,"l":49.28,"c":49.99,"v":216700},{"d":"2013-07-08","o":49.99,"h":50.46,"l":49.99,"c":50.37,"v":193500},{"d":"2013-07-09","o":50.71,"h":51.19,"l":50.49,"c":51.12,"v":424300},{"d":"2013-07-10","o":51.05,"h":51.41,"l":50.92,"c":51.16,"v":308100},{"d":"2013-07-11","o":51.53,"h":51.53,"l":50.97,"c":51.12,"v":236100},{"d":"2013-07-12","o":51.08,"h":51.6,"l":50.99,"c":51.58,"v":186600},{"d":"2013-07-15","o":51.75,"h":51.92,"l":51.36,"c":51.67,"v":258400},{"d":"2013-07-16","o":51.65,"h":51.88,"l":51.42,"c":51.59,"v":242800},{"d":"2013-07-17","o":51.72,"h":51.85,"l":51.52,"c":51.65,"v":124400},{"d":"2013-07-18","o":51.75,"h":52.3,"l":51.64,"c":52.27,"v":167400},{"d":"2013-07-19","o":52.28,"h":52.37,"l":51.98,"c":52.28,"v":115200},{"d":"2013-07-22","o":52.24,"h":52.8,"l":52.17,"c":52.8,"v":140000},{"d":"2013-07-23","o":52.89,"h":52.93,"l":52.34,"c":52.54,"v":506000},{"d":"2013-07-24","o":52.59,"h":52.61,"l":51.79,"c":52.01,"v":332700},{"d":"2013-07-25","o":51.96,"h":52.37,"l":51.93,"c":52.28,"v":262200},{"d":"2013-07-26","o":52.04,"h":52.41,"l":51.88,"c":52.28,"v":242600},{"d":"2013-07-29","o":51.96,"h":52.18,"l":51.51,"c":51.61,"v":273700},{"d":"2013-07-30","o":52.5,"h":52.5,"l":51.44,"c":51.74,"v":192100},{"d":"2013-07-31","o":51.97,"h":52.4,"l":51.67,"c":51.69,"v":333900},{"d":"2013-08-01","o":52.28,"h":53.42,"l":52.17,"c":53.26,"v":616100},{"d":"2013-08-02","o":53.1,"h":53.94,"l":52.82,"c":53.15,"v":220600},{"d":"2013-08-05","o":52.98,"h":53.13,"l":52.63,"c":52.77,"v":289900},{"d":"2013-08-06","o":52.6,"h":52.81,"l":52.22,"c":52.36,"v":419000},{"d":"2013-08-07","o":52.17,"h":52.36,"l":51.86,"c":51.91,"v":329400},{"d":"2013-08-08","o":52.07,"h":52.32,"l":51.73,"c":52.13,"v":162100},{"d":"2013-08-09","o":52.04,"h":52.54,"l":51.97,"c":52.38,"v":263600},{"d":"2013-08-12","o":52.02,"h":52.5,"l":51.88,"c":52.24,"v":147000},{"d":"2013-08-13","o":52.34,"h":52.64,"l":51.97,"c":52.48,"v":204400},{"d":"2013-08-14","o":52.45,"h":52.75,"l":52.26,"c":52.42,"v":320700},{"d":"2013-08-15","o":52,"h":52.17,"l":51.7,"c":51.7,"v":330300},{"d":"2013-08-16","o":51.67,"h":52.25,"l":51.52,"c":51.93,"v":186500},{"d":"2013-08-19","o":51.87,"h":52.04,"l":51.6,"c":51.63,"v":381300},{"d":"2013-08-20","o":51.67,"h":52.09,"l":51.18,"c":51.87,"v":237400},{"d":"2013-08-21","o":51.73,"h":52.08,"l":51.49,"c":51.6,"v":347800},{"d":"2013-08-22","o":51.71,"h":52.42,"l":51.52,"c":52.23,"v":192600},{"d":"2013-08-23","o":52.27,"h":52.49,"l":52.13,"c":52.4,"v":169000},{"d":"2013-08-26","o":52.17,"h":52.7,"l":52.17,"c":52.42,"v":216100},{"d":"2013-08-27","o":51.82,"h":52.05,"l":51.53,"c":51.85,"v":533300},{"d":"2013-08-28","o":51.75,"h":52.13,"l":51.75,"c":51.98,"v":356400},{"d":"2013-08-29","o":51.83,"h":52.4,"l":51.83,"c":52,"v":339700},{"d":"2013-08-30","o":52,"h":52.14,"l":51.41,"c":51.53,"v":378800},{"d":"2013-09-03","o":52.14,"h":52.65,"l":51.22,"c":51.77,"v":677900},{"d":"2013-09-04","o":51.69,"h":52.38,"l":51.56,"c":51.95,"v":422400},{"d":"2013-09-05","o":51.78,"h":52.23,"l":51.78,"c":51.93,"v":361400},{"d":"2013-09-06","o":52.06,"h":52.18,"l":51.4,"c":51.96,"v":545100},{"d":"2013-09-09","o":51.85,"h":52.73,"l":51.85,"c":52.67,"v":256500},{"d":"2013-09-10","o":53,"h":53.16,"l":52.71,"c":53.15,"v":367000},{"d":"2013-09-11","o":53.04,"h":53.49,"l":52.84,"c":53.43,"v":281400},{"d":"2013-09-12","o":53.29,"h":53.55,"l":53.12,"c":53.27,"v":261900},{"d":"2013-09-13","o":53.31,"h":53.57,"l":53.17,"c":53.4,"v":209800},{"d":"2013-09-16","o":53.75,"h":53.92,"l":53.51,"c":53.57,"v":240200},{"d":"2013-09-17","o":53.66,"h":53.9,"l":53.59,"c":53.87,"v":213500},{"d":"2013-09-18","o":53.94,"h":54.31,"l":53.63,"c":54.18,"v":289700},{"d":"2013-09-19","o":54.17,"h":54.48,"l":53.76,"c":53.89,"v":239100},{"d":"2013-09-20","o":54.06,"h":54.28,"l":53.85,"c":53.87,"v":775400},{"d":"2013-09-23","o":53.57,"h":53.74,"l":53.29,"c":53.45,"v":338400},{"d":"2013-09-24","o":53.43,"h":54,"l":53.25,"c":53.71,"v":292600},{"d":"2013-09-25","o":53.75,"h":54.07,"l":53.46,"c":54.01,"v":232200},{"d":"2013-09-26","o":54.14,"h":54.34,"l":53.86,"c":54.13,"v":251800},{"d":"2013-09-27","o":53.94,"h":54.31,"l":53.81,"c":54.24,"v":183900},{"d":"2013-09-30","o":53.8,"h":54.28,"l":53.54,"c":54.06,"v":398400},{"d":"2013-10-01","o":54.06,"h":54.8,"l":53.96,"c":54.67,"v":513200},{"d":"2013-10-02","o":54.4,"h":54.4,"l":53.95,"c":54.39,"v":241800},{"d":"2013-10-03","o":54.17,"h":54.27,"l":53.7,"c":53.98,"v":281400},{"d":"2013-10-04","o":53.92,"h":54.48,"l":53.81,"c":54.42,"v":209100},{"d":"2013-10-07","o":54.17,"h":54.26,"l":53.79,"c":53.79,"v":385300},{"d":"2013-10-08","o":53.65,"h":53.71,"l":53,"c":53.04,"v":491600},{"d":"2013-10-09","o":53.05,"h":53.28,"l":52.44,"c":52.57,"v":545700},{"d":"2013-10-10","o":53.02,"h":53.52,"l":52.95,"c":53.51,"v":657900},{"d":"2013-10-11","o":53.53,"h":53.8,"l":53.17,"c":53.8,"v":429700},{"d":"2013-10-14","o":53.48,"h":54.18,"l":53.26,"c":54.15,"v":223400},{"d":"2013-10-15","o":54.16,"h":54.37,"l":53.63,"c":53.66,"v":240700},{"d":"2013-10-16","o":54.07,"h":54.63,"l":54.02,"c":54.49,"v":281800},{"d":"2013-10-17","o":54.37,"h":55.13,"l":54.04,"c":55.1,"v":192400},{"d":"2013-10-18","o":55.41,"h":55.53,"l":54.99,"c":55.42,"v":174600},{"d":"2013-10-21","o":55.41,"h":55.5,"l":55.07,"c":55.41,"v":275400},{"d":"2013-10-22","o":55.67,"h":55.93,"l":55.48,"c":55.7,"v":189000},{"d":"2013-10-23","o":55.54,"h":55.65,"l":55.1,"c":55.34,"v":271500},{"d":"2013-10-24","o":55.43,"h":55.64,"l":55.17,"c":55.47,"v":301100},{"d":"2013-10-25","o":55.5,"h":55.65,"l":55.23,"c":55.65,"v":170800},{"d":"2013-10-28","o":55.61,"h":56.27,"l":55.42,"c":56.27,"v":464000},{"d":"2013-10-29","o":56.13,"h":56.71,"l":55.83,"c":56.67,"v":452200},{"d":"2013-10-30","o":56.46,"h":56.99,"l":55.86,"c":56.78,"v":449100},{"d":"2013-10-31","o":56.72,"h":56.86,"l":56.21,"c":56.26,"v":491500},{"d":"2013-11-01","o":56.36,"h":56.85,"l":56,"c":56.07,"v":510800},{"d":"2013-11-04","o":56.27,"h":56.31,"l":55.98,"c":56.21,"v":236000},{"d":"2013-11-05","o":55.99,"h":56.46,"l":55.83,"c":55.93,"v":217200},{"d":"2013-11-06","o":56.2,"h":56.47,"l":56.03,"c":56.18,"v":118000},{"d":"2013-11-07","o":56.22,"h":56.35,"l":55.42,"c":55.43,"v":351000},{"d":"2013-11-08","o":55.37,"h":56.35,"l":55.37,"c":56.06,"v":319900},{"d":"2013-11-11","o":56.12,"h":56.5,"l":55.87,"c":56.06,"v":262200},{"d":"2013-11-12","o":55.98,"h":56.25,"l":55.62,"c":55.85,"v":202900},{"d":"2013-11-13","o":55.73,"h":56.45,"l":55.39,"c":56.44,"v":195100},{"d":"2013-11-14","o":56.59,"h":56.73,"l":56.32,"c":56.7,"v":118600},{"d":"2013-11-15","o":56.75,"h":56.75,"l":56.3,"c":56.54,"v":125800},{"d":"2013-11-18","o":56.49,"h":56.72,"l":56.2,"c":56.47,"v":192500},{"d":"2013-11-19","o":56.45,"h":56.51,"l":56.16,"c":56.25,"v":173000},{"d":"2013-11-20","o":56.44,"h":56.46,"l":55.9,"c":56.05,"v":107800},{"d":"2013-11-21","o":56.15,"h":57.05,"l":55.99,"c":56.78,"v":129600},{"d":"2013-11-22","o":56.74,"h":57.47,"l":56.74,"c":57.34,"v":323500},{"d":"2013-11-25","o":57.5,"h":57.77,"l":57.34,"c":57.68,"v":201000},{"d":"2013-11-26","o":57.57,"h":57.81,"l":57.49,"c":57.65,"v":301000},{"d":"2013-11-27","o":57.8,"h":57.86,"l":57.52,"c":57.77,"v":162500},{"d":"2013-11-29","o":57.85,"h":58.07,"l":57.63,"c":57.66,"v":151800},{"d":"2013-12-02","o":57.63,"h":58.44,"l":57.4,"c":57.71,"v":357700},{"d":"2013-12-03","o":57.49,"h":57.72,"l":57.25,"c":57.63,"v":240300},{"d":"2013-12-04","o":57.39,"h":57.57,"l":56.55,"c":57.09,"v":368500},{"d":"2013-12-05","o":57.14,"h":57.37,"l":56.9,"c":57.29,"v":448000},{"d":"2013-12-06","o":57.64,"h":58.33,"l":57.64,"c":58.02,"v":342900},{"d":"2013-12-09","o":58.01,"h":58.41,"l":57.95,"c":58.16,"v":441900},{"d":"2013-12-10","o":58,"h":58.41,"l":57.78,"c":57.87,"v":294600},{"d":"2013-12-11","o":57.85,"h":57.85,"l":56.64,"c":56.73,"v":376200},{"d":"2013-12-12","o":56.38,"h":56.38,"l":55.61,"c":55.72,"v":369100},{"d":"2013-12-13","o":55.82,"h":56.01,"l":55.33,"c":55.73,"v":255100},{"d":"2013-12-16","o":55.76,"h":56.12,"l":55.51,"c":55.66,"v":209000},{"d":"2013-12-17","o":55.6,"h":55.73,"l":55,"c":55.1,"v":397000},{"d":"2013-12-18","o":55.28,"h":56.23,"l":54.88,"c":56.18,"v":484500},{"d":"2013-12-19","o":55.92,"h":56.19,"l":55.74,"c":55.92,"v":295700},{"d":"2013-12-20","o":55.93,"h":56.84,"l":55.82,"c":56.78,"v":440700},{"d":"2013-12-23","o":57.06,"h":57.13,"l":56.79,"c":56.98,"v":195800},{"d":"2013-12-24","o":56.77,"h":57.26,"l":56.77,"c":57.07,"v":105400},{"d":"2013-12-26","o":57.36,"h":57.47,"l":56.98,"c":57.2,"v":218200},{"d":"2013-12-27","o":57.15,"h":57.38,"l":56.96,"c":57.05,"v":120700},{"d":"2013-12-30","o":57.12,"h":57.3,"l":57.12,"c":57.17,"v":151500},{"d":"2013-12-31","o":57.3,"h":57.87,"l":57.3,"c":57.72,"v":248600},{"d":"2014-01-02","o":57.54,"h":57.54,"l":56.3,"c":56.48,"v":350300},{"d":"2014-01-03","o":56.49,"h":56.85,"l":56.49,"c":56.64,"v":245200},{"d":"2014-01-06","o":56.95,"h":57.14,"l":56.31,"c":56.32,"v":266500},{"d":"2014-01-07","o":56.59,"h":57.11,"l":56.39,"c":56.75,"v":416500},{"d":"2014-01-08","o":56.64,"h":56.86,"l":56.41,"c":56.74,"v":468800},{"d":"2014-01-09","o":57,"h":57.1,"l":56.37,"c":57.01,"v":497400},{"d":"2014-01-10","o":57.24,"h":57.35,"l":56.69,"c":57.18,"v":451400},{"d":"2014-01-13","o":56.97,"h":57.17,"l":56.15,"c":56.49,"v":502200},{"d":"2014-01-14","o":56.67,"h":57.33,"l":56.51,"c":57.23,"v":341600},{"d":"2014-01-15","o":57.36,"h":57.59,"l":57.19,"c":57.43,"v":294400},{"d":"2014-01-16","o":57.36,"h":57.74,"l":57.1,"c":57.28,"v":176900},{"d":"2014-01-17","o":57.3,"h":57.45,"l":57.07,"c":57.18,"v":242400},{"d":"2014-01-21","o":57.66,"h":57.66,"l":56.71,"c":56.78,"v":734700},{"d":"2014-01-22","o":57.03,"h":57.18,"l":56.78,"c":57.14,"v":307500},{"d":"2014-01-23","o":56.84,"h":56.91,"l":56.25,"c":56.69,"v":594600},{"d":"2014-01-24","o":56.38,"h":56.38,"l":55.07,"c":55.07,"v":408600},{"d":"2014-01-27","o":55.12,"h":55.56,"l":54.12,"c":54.43,"v":434800},{"d":"2014-01-28","o":54.5,"h":55.05,"l":54.5,"c":54.97,"v":525100},{"d":"2014-01-29","o":54.43,"h":55.05,"l":53.93,"c":54.45,"v":401600},{"d":"2014-01-30","o":54.75,"h":55.53,"l":54.39,"c":55.5,"v":429500},{"d":"2014-01-31","o":54.65,"h":55.42,"l":53.93,"c":54.92,"v":542100},{"d":"2014-02-03","o":54.66,"h":54.93,"l":52.89,"c":52.93,"v":820600},{"d":"2014-02-04","o":53.31,"h":54.04,"l":53.08,"c":53.67,"v":507700},{"d":"2014-02-05","o":53.63,"h":53.91,"l":53.3,"c":53.62,"v":329400},{"d":"2014-02-06","o":53.89,"h":54.34,"l":53.75,"c":54.19,"v":242300},{"d":"2014-02-07","o":54.27,"h":54.87,"l":54.2,"c":54.83,"v":361300},{"d":"2014-02-10","o":54.84,"h":54.92,"l":54.4,"c":54.87,"v":256000},{"d":"2014-02-11","o":55,"h":55.87,"l":54.89,"c":55.72,"v":308000},{"d":"2014-02-12","o":55.75,"h":56,"l":55.4,"c":55.71,"v":242900},{"d":"2014-02-13","o":55.32,"h":56.08,"l":55.15,"c":56.06,"v":262300},{"d":"2014-02-14","o":55.94,"h":56.49,"l":55.77,"c":56.43,"v":259700},{"d":"2014-02-18","o":56.5,"h":56.77,"l":56.4,"c":56.54,"v":294700},{"d":"2014-02-19","o":56.51,"h":56.74,"l":55.83,"c":55.86,"v":270800},{"d":"2014-02-20","o":55.92,"h":56.37,"l":55.76,"c":56.27,"v":192900},{"d":"2014-02-21","o":56.33,"h":56.51,"l":56.02,"c":56.19,"v":135200},{"d":"2014-02-24","o":56.2,"h":56.74,"l":56.14,"c":56.32,"v":353600},{"d":"2014-02-25","o":56.34,"h":56.6,"l":56.06,"c":56.34,"v":235300},{"d":"2014-02-26","o":56.45,"h":56.45,"l":55.95,"c":56.07,"v":407500},{"d":"2014-02-27","o":56.01,"h":56.84,"l":55.85,"c":56.72,"v":283700},{"d":"2014-02-28","o":56.81,"h":57.57,"l":56.78,"c":57.16,"v":313500},{"d":"2014-03-03","o":56.9,"h":56.95,"l":56.39,"c":56.72,"v":256200},{"d":"2014-03-04","o":57.49,"h":57.79,"l":57.33,"c":57.73,"v":264300},{"d":"2014-03-05","o":57.6,"h":57.8,"l":57.51,"c":57.71,"v":190100},{"d":"2014-03-06","o":57.91,"h":58.08,"l":57.67,"c":57.88,"v":431000},{"d":"2014-03-07","o":58.16,"h":58.26,"l":57.78,"c":57.92,"v":236700},{"d":"2014-03-10","o":57.88,"h":58.04,"l":57.65,"c":57.8,"v":242000},{"d":"2014-03-11","o":57.96,"h":57.96,"l":57.19,"c":57.32,"v":374600},{"d":"2014-03-12","o":57,"h":57.46,"l":56.84,"c":57.24,"v":305200},{"d":"2014-03-13","o":57.45,"h":57.5,"l":56.78,"c":56.81,"v":248900},{"d":"2014-03-14","o":56.75,"h":57.24,"l":56.2,"c":56.38,"v":559500},{"d":"2014-03-17","o":56.6,"h":57.34,"l":56.6,"c":56.89,"v":300400},{"d":"2014-03-18","o":57,"h":57.36,"l":56.96,"c":56.99,"v":280400},{"d":"2014-03-19","o":57,"h":57.14,"l":56.42,"c":56.46,"v":455300},{"d":"2014-03-20","o":56.35,"h":56.96,"l":56.35,"c":56.79,"v":453000},{"d":"2014-03-21","o":56.93,"h":57.6,"l":56.84,"c":56.91,"v":621400},{"d":"2014-03-24","o":57.23,"h":57.28,"l":56.66,"c":56.89,"v":423600},{"d":"2014-03-25","o":57.25,"h":57.35,"l":56.8,"c":57.11,"v":334600},{"d":"2014-03-26","o":57.5,"h":57.58,"l":56.79,"c":56.8,"v":471700},{"d":"2014-03-27","o":56.76,"h":56.97,"l":56.52,"c":56.84,"v":527900},{"d":"2014-03-28","o":57.1,"h":57.29,"l":56.76,"c":57.02,"v":261400},{"d":"2014-03-31","o":57.25,"h":57.82,"l":57.17,"c":57.71,"v":309200},{"d":"2014-04-01","o":57.8,"h":57.81,"l":57.27,"c":57.55,"v":407800},{"d":"2014-04-02","o":57.55,"h":57.73,"l":57.38,"c":57.61,"v":404800},{"d":"2014-04-03","o":57.74,"h":57.9,"l":57.56,"c":57.8,"v":315200},{"d":"2014-04-04","o":57.9,"h":58.21,"l":57.28,"c":57.29,"v":355700},{"d":"2014-04-07","o":57.23,"h":57.36,"l":56.43,"c":56.5,"v":412000},{"d":"2014-04-08","o":56.51,"h":56.65,"l":56.25,"c":56.38,"v":318800},{"d":"2014-04-09","o":56.35,"h":57.01,"l":56.31,"c":57.01,"v":318100},{"d":"2014-04-10","o":57.18,"h":57.32,"l":56.18,"c":56.18,"v":416400},{"d":"2014-04-11","o":55.72,"h":56.23,"l":55.49,"c":55.66,"v":416900},{"d":"2014-04-14","o":56.1,"h":56.31,"l":55.68,"c":56.01,"v":498300},{"d":"2014-04-15","o":56.03,"h":56.45,"l":55.68,"c":56.28,"v":304800},{"d":"2014-04-16","o":56.64,"h":57,"l":56.48,"c":56.99,"v":239800},{"d":"2014-04-17","o":57.03,"h":57.52,"l":56.88,"c":57.18,"v":401500},{"d":"2014-04-21","o":57.28,"h":57.28,"l":56.92,"c":57.24,"v":173400},{"d":"2014-04-22","o":57.29,"h":57.53,"l":57.11,"c":57.43,"v":238500},{"d":"2014-04-23","o":57.4,"h":57.68,"l":57.21,"c":57.61,"v":284000},{"d":"2014-04-24","o":57.79,"h":57.88,"l":57.48,"c":57.73,"v":339800},{"d":"2014-04-25","o":57.51,"h":57.56,"l":57.18,"c":57.29,"v":173900},{"d":"2014-04-28","o":57.46,"h":57.7,"l":56.88,"c":57.2,"v":294600},{"d":"2014-04-29","o":57.4,"h":57.77,"l":57.37,"c":57.61,"v":184000},{"d":"2014-04-30","o":57.66,"h":58.48,"l":57.4,"c":58.43,"v":631600},{"d":"2014-05-01","o":58.45,"h":59.1,"l":58.09,"c":58.9,"v":301200},{"d":"2014-05-02","o":58.84,"h":59.42,"l":58.64,"c":58.73,"v":293800},{"d":"2014-05-05","o":58.4,"h":58.68,"l":57.54,"c":58.54,"v":241200},{"d":"2014-05-06","o":58.35,"h":58.52,"l":57.92,"c":58.2,"v":248800},{"d":"2014-05-07","o":58.26,"h":59.23,"l":57.88,"c":58.85,"v":273300},{"d":"2014-05-08","o":58.79,"h":59.36,"l":58.74,"c":58.8,"v":247800},{"d":"2014-05-09","o":58.66,"h":58.76,"l":58.22,"c":58.66,"v":279000},{"d":"2014-05-12","o":58.81,"h":59.29,"l":58.69,"c":59.08,"v":193700},{"d":"2014-05-13","o":59.06,"h":59.15,"l":58.87,"c":58.93,"v":183800},{"d":"2014-05-14","o":58.91,"h":58.91,"l":58.17,"c":58.4,"v":157700},{"d":"2014-05-15","o":58.14,"h":58.14,"l":57.32,"c":57.77,"v":213100},{"d":"2014-05-16","o":57.83,"h":57.86,"l":57.3,"c":57.66,"v":227700},{"d":"2014-05-19","o":57.43,"h":58.06,"l":57.43,"c":57.86,"v":215300},{"d":"2014-05-20","o":57.68,"h":57.9,"l":57.29,"c":57.52,"v":187700},{"d":"2014-05-21","o":57.71,"h":58.1,"l":57.66,"c":57.87,"v":159700},{"d":"2014-05-22","o":57.94,"h":58.1,"l":57.66,"c":58.1,"v":150000},{"d":"2014-05-23","o":58.07,"h":58.36,"l":57.75,"c":58.2,"v":158700},{"d":"2014-05-27","o":58.49,"h":58.57,"l":58.24,"c":58.31,"v":188900},{"d":"2014-05-28","o":58.28,"h":58.81,"l":58.11,"c":58.22,"v":196900},{"d":"2014-05-29","o":58.39,"h":58.41,"l":58.02,"c":58.36,"v":157500},{"d":"2014-05-30","o":58.26,"h":58.56,"l":58.24,"c":58.38,"v":197200},{"d":"2014-06-02","o":58.42,"h":58.81,"l":58.16,"c":58.65,"v":198300},{"d":"2014-06-03","o":58.43,"h":58.81,"l":58.43,"c":58.72,"v":213500},{"d":"2014-06-04","o":58.64,"h":59.25,"l":58.64,"c":59.25,"v":209200},{"d":"2014-06-05","o":59.23,"h":59.59,"l":58.83,"c":59.58,"v":207200},{"d":"2014-06-06","o":59.5,"h":59.88,"l":59.37,"c":59.73,"v":180200},{"d":"2014-06-09","o":59.71,"h":59.82,"l":59.31,"c":59.64,"v":418600},{"d":"2014-06-10","o":59.5,"h":59.83,"l":59.36,"c":59.83,"v":246400},{"d":"2014-06-11","o":59.69,"h":59.69,"l":59.23,"c":59.4,"v":142800},{"d":"2014-06-12","o":59.34,"h":59.4,"l":58.78,"c":59.08,"v":215300},{"d":"2014-06-13","o":59.11,"h":59.34,"l":58.83,"c":58.98,"v":344500},{"d":"2014-06-16","o":58.91,"h":58.95,"l":58.51,"c":58.75,"v":192300},{"d":"2014-06-17","o":58.67,"h":59.7,"l":58.51,"c":59.35,"v":385300},{"d":"2014-06-18","o":59.44,"h":59.52,"l":59.03,"c":59.44,"v":227100},{"d":"2014-06-19","o":59.56,"h":59.79,"l":59.25,"c":59.77,"v":256800},{"d":"2014-06-20","o":60,"h":60,"l":59.43,"c":59.68,"v":802200},{"d":"2014-06-23","o":59.68,"h":59.77,"l":59.33,"c":59.51,"v":280700},{"d":"2014-06-24","o":59.29,"h":59.8,"l":59.15,"c":59.33,"v":421400},{"d":"2014-06-25","o":59.17,"h":59.61,"l":59.15,"c":59.61,"v":239700},{"d":"2014-06-26","o":59.54,"h":59.54,"l":59.06,"c":59.28,"v":237300},{"d":"2014-06-27","o":59.13,"h":59.7,"l":59.1,"c":59.1,"v":884500},{"d":"2014-06-30","o":59.07,"h":59.66,"l":58.9,"c":59.56,"v":1089500},{"d":"2014-07-01","o":59.58,"h":59.96,"l":59.4,"c":59.6,"v":1270700},{"d":"2014-07-02","o":59.41,"h":59.8,"l":58.89,"c":58.9,"v":549300},{"d":"2014-07-03","o":59.19,"h":59.48,"l":58.78,"c":59.25,"v":800600},{"d":"2014-07-07","o":59.25,"h":59.29,"l":58.94,"c":59.27,"v":332600},{"d":"2014-07-08","o":59.21,"h":59.48,"l":59,"c":59.3,"v":366200},{"d":"2014-07-09","o":59.34,"h":59.62,"l":58.99,"c":59.03,"v":638800},{"d":"2014-07-10","o":58.27,"h":59.29,"l":58.27,"c":59.06,"v":686400},{"d":"2014-07-11","o":58.68,"h":59.39,"l":58.42,"c":59.12,"v":330000},{"d":"2014-07-14","o":59.53,"h":59.82,"l":59.04,"c":59.11,"v":317900},{"d":"2014-07-15","o":59.14,"h":59.41,"l":58.92,"c":59.21,"v":260800},{"d":"2014-07-16","o":59.45,"h":59.45,"l":58.84,"c":58.97,"v":363000},{"d":"2014-07-17","o":58.94,"h":59.01,"l":58.03,"c":58.1,"v":259900},{"d":"2014-07-18","o":58.17,"h":58.56,"l":58.02,"c":58.45,"v":237400},{"d":"2014-07-21","o":58.11,"h":58.52,"l":57.98,"c":58.27,"v":239600},{"d":"2014-07-22","o":58.25,"h":58.49,"l":58.22,"c":58.45,"v":261800},{"d":"2014-07-23","o":58.47,"h":58.85,"l":58.29,"c":58.67,"v":201600},{"d":"2014-07-24","o":58.69,"h":58.74,"l":58.43,"c":58.61,"v":129800},{"d":"2014-07-25","o":58.47,"h":58.57,"l":58,"c":58.02,"v":195100},{"d":"2014-07-28","o":57.91,"h":58.37,"l":57.67,"c":58.28,"v":348900},{"d":"2014-07-29","o":58.4,"h":59.11,"l":57.54,"c":57.73,"v":515000},{"d":"2014-07-30","o":57.93,"h":57.93,"l":57.09,"c":57.09,"v":550700},{"d":"2014-07-31","o":56.84,"h":56.98,"l":55.96,"c":55.99,"v":631100},{"d":"2014-08-01","o":55.89,"h":56.33,"l":55.57,"c":56.2,"v":481700},{"d":"2014-08-04","o":56.3,"h":56.36,"l":55.99,"c":56.35,"v":343600},{"d":"2014-08-05","o":56.28,"h":56.56,"l":56.06,"c":56.15,"v":375700},{"d":"2014-08-06","o":55.98,"h":56.67,"l":55.98,"c":56.61,"v":331100},{"d":"2014-08-07","o":56.83,"h":56.98,"l":56.41,"c":56.47,"v":386200},{"d":"2014-08-08","o":56.47,"h":56.89,"l":56.35,"c":56.86,"v":309400},{"d":"2014-08-11","o":56.95,"h":57.04,"l":56.63,"c":56.78,"v":422600},{"d":"2014-08-12","o":56.75,"h":57.1,"l":56.73,"c":57,"v":260200},{"d":"2014-08-13","o":57.25,"h":57.37,"l":57.08,"c":57.29,"v":185100},{"d":"2014-08-14","o":57.41,"h":57.93,"l":57.41,"c":57.68,"v":185000},{"d":"2014-08-15","o":57.89,"h":57.98,"l":57.25,"c":57.54,"v":268600},{"d":"2014-08-18","o":57.87,"h":58.2,"l":57.72,"c":58.04,"v":255100},{"d":"2014-08-19","o":58.42,"h":58.58,"l":58.12,"c":58.52,"v":364300},{"d":"2014-08-20","o":58.46,"h":58.69,"l":58.32,"c":58.63,"v":383900},{"d":"2014-08-21","o":58.7,"h":59.04,"l":58.49,"c":58.9,"v":354700},{"d":"2014-08-22","o":58.84,"h":59.1,"l":58.69,"c":58.9,"v":187900},{"d":"2014-08-25","o":59.29,"h":59.3,"l":58.9,"c":59.14,"v":195700},{"d":"2014-08-26","o":59.19,"h":59.49,"l":59.06,"c":59.41,"v":160200},{"d":"2014-08-27","o":59.41,"h":59.72,"l":59.4,"c":59.67,"v":217600},{"d":"2014-08-28","o":59.42,"h":59.88,"l":59.24,"c":59.64,"v":246600},{"d":"2014-08-29","o":59.79,"h":60.12,"l":59.58,"c":59.97,"v":291000},{"d":"2014-09-02","o":60,"h":60.64,"l":59.82,"c":59.98,"v":431500},{"d":"2014-09-03","o":60.21,"h":60.36,"l":59.91,"c":59.98,"v":277300},{"d":"2014-09-04","o":59.98,"h":60.21,"l":59.59,"c":59.64,"v":170500},{"d":"2014-09-05","o":59.66,"h":59.83,"l":59.34,"c":59.63,"v":208100},{"d":"2014-09-08","o":59.63,"h":59.99,"l":59.47,"c":59.84,"v":292600},{"d":"2014-09-09","o":59.59,"h":59.71,"l":59.16,"c":59.27,"v":281900},{"d":"2014-09-10","o":59.28,"h":59.67,"l":58.95,"c":59.11,"v":359500},{"d":"2014-09-11","o":58.85,"h":59.14,"l":58.69,"c":58.99,"v":531100},{"d":"2014-09-12","o":58.85,"h":59.45,"l":58.64,"c":58.87,"v":283700},{"d":"2014-09-15","o":59,"h":59.28,"l":58.58,"c":59.1,"v":262900},{"d":"2014-09-16","o":58.96,"h":59.39,"l":58.87,"c":59.22,"v":288000},{"d":"2014-09-17","o":59.16,"h":59.46,"l":58.94,"c":59.16,"v":199700},{"d":"2014-09-18","o":59.42,"h":59.62,"l":59.26,"c":59.46,"v":199700},{"d":"2014-09-19","o":59.51,"h":59.82,"l":59,"c":59.24,"v":781600},{"d":"2014-09-22","o":59.11,"h":59.2,"l":58.82,"c":58.9,"v":269800},{"d":"2014-09-23","o":58.74,"h":58.87,"l":58.18,"c":58.2,"v":370500},{"d":"2014-09-24","o":58.38,"h":58.99,"l":58.37,"c":58.87,"v":266800},{"d":"2014-09-25","o":58.59,"h":58.87,"l":58.15,"c":58.18,"v":418800},{"d":"2014-09-26","o":58.27,"h":58.85,"l":58.05,"c":58.77,"v":373300},{"d":"2014-09-29","o":58.29,"h":58.67,"l":57.93,"c":58.44,"v":525800},{"d":"2014-09-30","o":58.49,"h":58.58,"l":57.86,"c":57.89,"v":952900},{"d":"2014-10-01","o":57.84,"h":58.42,"l":57.34,"c":57.47,"v":745400},{"d":"2014-10-02","o":57.34,"h":57.87,"l":57.24,"c":57.38,"v":606000},{"d":"2014-10-03","o":57.68,"h":58.2,"l":57.68,"c":57.9,"v":466800},{"d":"2014-10-06","o":58.13,"h":58.25,"l":57.67,"c":57.87,"v":437100},{"d":"2014-10-07","o":57.6,"h":57.98,"l":57.07,"c":57.07,"v":561700},{"d":"2014-10-08","o":57.13,"h":57.89,"l":57.02,"c":57.88,"v":757900},{"d":"2014-10-09","o":57.65,"h":57.86,"l":56.57,"c":56.57,"v":771100},{"d":"2014-10-10","o":56.39,"h":57.34,"l":56.28,"c":56.59,"v":858600},{"d":"2014-10-13","o":56.62,"h":57,"l":56.39,"c":56.5,"v":643600},{"d":"2014-10-14","o":56.81,"h":57.36,"l":56.51,"c":56.94,"v":533400},{"d":"2014-10-15","o":56.16,"h":56.21,"l":55.01,"c":55.71,"v":571500},{"d":"2014-10-16","o":54.94,"h":55.86,"l":54.63,"c":55.78,"v":605900},{"d":"2014-10-17","o":56.38,"h":56.65,"l":55.95,"c":56.63,"v":215100},{"d":"2014-10-20","o":56.45,"h":56.94,"l":56.24,"c":56.92,"v":420600},{"d":"2014-10-21","o":57.29,"h":58.12,"l":57.17,"c":58.11,"v":379600},{"d":"2014-10-22","o":58.27,"h":58.88,"l":58,"c":58.3,"v":357400},{"d":"2014-10-23","o":58.96,"h":59.17,"l":58.31,"c":58.38,"v":342400},{"d":"2014-10-24","o":58.36,"h":58.71,"l":58.11,"c":58.68,"v":211600},{"d":"2014-10-27","o":58.58,"h":59.02,"l":58.46,"c":58.95,"v":192000},{"d":"2014-10-28","o":59.14,"h":59.55,"l":58.98,"c":59.49,"v":315100},{"d":"2014-10-29","o":59.48,"h":59.94,"l":58.51,"c":59.53,"v":339600},{"d":"2014-10-30","o":59.39,"h":59.71,"l":59.28,"c":59.61,"v":324800},{"d":"2014-10-31","o":60.03,"h":60.12,"l":59.68,"c":59.83,"v":413000},{"d":"2014-11-03","o":59.79,"h":60.08,"l":59.74,"c":59.94,"v":374300},{"d":"2014-11-04","o":59.97,"h":60.49,"l":59.84,"c":60.47,"v":359500},{"d":"2014-11-05","o":60.73,"h":60.79,"l":60.34,"c":60.35,"v":452000},{"d":"2014-11-06","o":60.35,"h":60.58,"l":59.91,"c":60.57,"v":462800},{"d":"2014-11-07","o":60.6,"h":60.83,"l":60.3,"c":60.71,"v":286700},{"d":"2014-11-10","o":60.74,"h":61,"l":60.55,"c":60.69,"v":223200},{"d":"2014-11-11","o":60.78,"h":61,"l":60.53,"c":60.62,"v":125700},{"d":"2014-11-12","o":60.34,"h":60.66,"l":60.26,"c":60.47,"v":231700},{"d":"2014-11-13","o":60.53,"h":60.69,"l":60.17,"c":60.38,"v":145400},{"d":"2014-11-14","o":60.3,"h":60.57,"l":59.77,"c":59.9,"v":246300},{"d":"2014-11-17","o":59.82,"h":60.13,"l":59.6,"c":59.97,"v":194400},{"d":"2014-11-18","o":59.93,"h":60.39,"l":59.93,"c":60.04,"v":281400},{"d":"2014-11-19","o":59.97,"h":60.15,"l":59.73,"c":60,"v":202900},{"d":"2014-11-20","o":59.67,"h":60.3,"l":59.52,"c":60.25,"v":232500},{"d":"2014-11-21","o":60.79,"h":60.89,"l":60.13,"c":60.25,"v":268400},{"d":"2014-11-24","o":60.33,"h":60.73,"l":60.25,"c":60.72,"v":219800},{"d":"2014-11-25","o":60.88,"h":60.88,"l":60.29,"c":60.51,"v":152800},{"d":"2014-11-26","o":60.59,"h":60.71,"l":60.31,"c":60.68,"v":192400},{"d":"2014-11-28","o":60.71,"h":61.05,"l":60.32,"c":60.39,"v":125000},{"d":"2014-12-01","o":60.24,"h":60.4,"l":59.93,"c":60.2,"v":281300},{"d":"2014-12-02","o":60.17,"h":60.93,"l":60,"c":60.78,"v":296800},{"d":"2014-12-03","o":61.12,"h":61.5,"l":60.78,"c":61.39,"v":295500},{"d":"2014-12-04","o":61.36,"h":61.92,"l":61.22,"c":61.55,"v":248100},{"d":"2014-12-05","o":61.6,"h":62.03,"l":61.38,"c":61.49,"v":204000},{"d":"2014-12-08","o":61.54,"h":62.55,"l":61.42,"c":62.36,"v":326200},{"d":"2014-12-09","o":61.67,"h":62.21,"l":61.5,"c":62.05,"v":281600},{"d":"2014-12-10","o":61.89,"h":62.03,"l":60.8,"c":60.83,"v":321500},{"d":"2014-12-11","o":60.09,"h":60.66,"l":59.99,"c":60.31,"v":246400},{"d":"2014-12-12","o":59.79,"h":60.13,"l":58.93,"c":58.96,"v":234200},{"d":"2014-12-15","o":59.21,"h":59.46,"l":58.31,"c":58.5,"v":342300},{"d":"2014-12-16","o":58.33,"h":59.31,"l":58.04,"c":58.61,"v":433400},{"d":"2014-12-17","o":58.87,"h":59.52,"l":58.59,"c":59.5,"v":349600},{"d":"2014-12-18","o":60,"h":60,"l":59.6,"c":60,"v":347900},{"d":"2014-12-19","o":60.03,"h":60.61,"l":59.93,"c":60.42,"v":587300},{"d":"2014-12-22","o":60.59,"h":60.88,"l":60.36,"c":60.65,"v":265700},{"d":"2014-12-23","o":60.87,"h":61.31,"l":60.67,"c":61,"v":394600},{"d":"2014-12-24","o":61.03,"h":61.14,"l":60.27,"c":60.51,"v":1047500},{"d":"2014-12-26","o":60.79,"h":60.87,"l":60.53,"c":60.57,"v":548400},{"d":"2014-12-29","o":60.47,"h":61.54,"l":60.32,"c":60.86,"v":1263000},{"d":"2014-12-30","o":60.92,"h":61.58,"l":60.71,"c":61.39,"v":380000},{"d":"2014-12-31","o":61.58,"h":61.72,"l":60.69,"c":60.72,"v":368600},{"d":"2015-01-02","o":61.03,"h":61.36,"l":60,"c":60.25,"v":296700},{"d":"2015-01-05","o":59.85,"h":60.2,"l":59.27,"c":59.46,"v":357000},{"d":"2015-01-06","o":59.61,"h":59.97,"l":59.01,"c":59.12,"v":359500},{"d":"2015-01-07","o":59.6,"h":60.01,"l":59,"c":59.51,"v":501200},{"d":"2015-01-08","o":60.12,"h":60.75,"l":60.02,"c":60.59,"v":271400},{"d":"2015-01-09","o":60.67,"h":60.72,"l":59.96,"c":59.97,"v":283900},{"d":"2015-01-12","o":60.08,"h":60.08,"l":59.3,"c":59.45,"v":320300},{"d":"2015-01-13","o":59.81,"h":60.47,"l":59,"c":59.34,"v":289900},{"d":"2015-01-14","o":58.75,"h":59.57,"l":58.15,"c":58.59,"v":434500},{"d":"2015-01-15","o":58.7,"h":59.43,"l":58.48,"c":58.68,"v":497800},{"d":"2015-01-16","o":58.56,"h":59.41,"l":58.56,"c":59.33,"v":345000},{"d":"2015-01-20","o":59.38,"h":59.69,"l":58.41,"c":58.66,"v":352700},{"d":"2015-01-21","o":58.68,"h":58.95,"l":58.13,"c":58.74,"v":203600},{"d":"2015-01-22","o":59.16,"h":60.12,"l":58.69,"c":60.12,"v":223900},{"d":"2015-01-23","o":60.07,"h":60.13,"l":59.47,"c":59.59,"v":232300},{"d":"2015-01-26","o":59.43,"h":60.03,"l":59.04,"c":60.03,"v":230700},{"d":"2015-01-27","o":59.43,"h":59.89,"l":59.28,"c":59.58,"v":219700},{"d":"2015-01-28","o":59.89,"h":59.96,"l":58.74,"c":58.75,"v":306300},{"d":"2015-01-29","o":58.83,"h":59.29,"l":58.31,"c":59.1,"v":313700},{"d":"2015-01-30","o":58.64,"h":58.92,"l":57.97,"c":58.04,"v":272700},{"d":"2015-02-02","o":57.51,"h":59.06,"l":57.5,"c":58.9,"v":481300},{"d":"2015-02-03","o":58.79,"h":60.84,"l":58.78,"c":60.78,"v":586100},{"d":"2015-02-04","o":60.81,"h":61.69,"l":60.6,"c":61.29,"v":452500},{"d":"2015-02-05","o":61.65,"h":61.9,"l":61.18,"c":61.79,"v":268300},{"d":"2015-02-06","o":62,"h":62.19,"l":61.64,"c":61.89,"v":383000},{"d":"2015-02-09","o":61.66,"h":61.98,"l":61.55,"c":61.8,"v":337900},{"d":"2015-02-10","o":62.37,"h":62.45,"l":61.65,"c":62.24,"v":348500},{"d":"2015-02-11","o":62.39,"h":62.48,"l":62,"c":62.4,"v":259500},{"d":"2015-02-12","o":62.62,"h":62.84,"l":62.36,"c":62.81,"v":331600},{"d":"2015-02-13","o":62.66,"h":63.03,"l":62.49,"c":62.89,"v":242600},{"d":"2015-02-17","o":62.98,"h":63.47,"l":62.82,"c":63.18,"v":267000},{"d":"2015-02-18","o":63.07,"h":63.26,"l":62.77,"c":63.13,"v":239200},{"d":"2015-02-19","o":63.08,"h":63.27,"l":62.73,"c":63.12,"v":172900},{"d":"2015-02-20","o":62.87,"h":63.54,"l":62.38,"c":63.51,"v":217500},{"d":"2015-02-23","o":63.38,"h":63.38,"l":62.91,"c":63.26,"v":196500},{"d":"2015-02-24","o":63.16,"h":63.61,"l":63.1,"c":63.32,"v":285200},{"d":"2015-02-25","o":63.33,"h":63.5,"l":63,"c":63.22,"v":215900},{"d":"2015-02-26","o":63.11,"h":63.29,"l":62.91,"c":63.11,"v":134600},{"d":"2015-02-27","o":62.96,"h":63.35,"l":62.85,"c":63,"v":154100},{"d":"2015-03-02","o":63.07,"h":63.8,"l":62.85,"c":63.72,"v":309700},{"d":"2015-03-03","o":63.41,"h":63.83,"l":62.88,"c":63.73,"v":287500},{"d":"2015-03-04","o":63.38,"h":63.42,"l":63.06,"c":63.32,"v":235500},{"d":"2015-03-05","o":63.36,"h":63.72,"l":63.21,"c":63.48,"v":174500},{"d":"2015-03-06","o":63.29,"h":63.96,"l":62.96,"c":63.1,"v":278100},{"d":"2015-03-09","o":63.21,"h":63.49,"l":63.03,"c":63.27,"v":252100},{"d":"2015-03-10","o":62.72,"h":62.85,"l":62.24,"c":62.26,"v":206300},{"d":"2015-03-11","o":62.22,"h":62.94,"l":62.07,"c":62.94,"v":333500},{"d":"2015-03-12","o":63.36,"h":64.01,"l":63.11,"c":63.98,"v":257100},{"d":"2015-03-13","o":63.9,"h":63.9,"l":63.1,"c":63.66,"v":219800},{"d":"2015-03-16","o":64.01,"h":64.7,"l":63.69,"c":64.54,"v":246500},{"d":"2015-03-17","o":64.44,"h":64.66,"l":64.17,"c":64.55,"v":240600},{"d":"2015-03-18","o":64.52,"h":65.25,"l":64.14,"c":64.94,"v":275000},{"d":"2015-03-19","o":64.83,"h":64.97,"l":64.26,"c":64.49,"v":162800},{"d":"2015-03-20","o":64.71,"h":65.13,"l":64.28,"c":64.83,"v":601900},{"d":"2015-03-23","o":64.83,"h":65.51,"l":64.83,"c":64.97,"v":360100},{"d":"2015-03-24","o":64.98,"h":65.11,"l":64.55,"c":64.69,"v":250000},{"d":"2015-03-25","o":64.68,"h":65.12,"l":64.08,"c":64.08,"v":319500},{"d":"2015-03-26","o":63.91,"h":64.15,"l":63.56,"c":63.98,"v":196600},{"d":"2015-03-27","o":63.99,"h":64.04,"l":63.47,"c":63.72,"v":258200},{"d":"2015-03-30","o":64.13,"h":64.75,"l":63.98,"c":64.49,"v":197700},{"d":"2015-03-31","o":64.21,"h":64.28,"l":63.83,"c":64.15,"v":588300},{"d":"2015-04-01","o":64.29,"h":64.29,"l":63.53,"c":64.14,"v":175600},{"d":"2015-04-02","o":64.14,"h":64.56,"l":63.82,"c":64.29,"v":270400},{"d":"2015-04-06","o":64.29,"h":64.83,"l":64.06,"c":64.73,"v":325000},{"d":"2015-04-07","o":64.78,"h":64.92,"l":64.26,"c":64.3,"v":261500},{"d":"2015-04-08","o":64.29,"h":64.76,"l":64.28,"c":64.66,"v":242000},{"d":"2015-04-09","o":64.5,"h":64.74,"l":64.14,"c":64.72,"v":360700},{"d":"2015-04-10","o":65.04,"h":65.11,"l":64.69,"c":64.83,"v":203700},{"d":"2015-04-13","o":64.71,"h":65.1,"l":64.46,"c":64.79,"v":163400},{"d":"2015-04-14","o":65.04,"h":65.42,"l":64.43,"c":65.35,"v":297500},{"d":"2015-04-15","o":65.66,"h":65.92,"l":65.58,"c":65.62,"v":415700},{"d":"2015-04-16","o":65.57,"h":65.65,"l":65.01,"c":65.5,"v":184200},{"d":"2015-04-17","o":65.19,"h":65.21,"l":64.48,"c":64.57,"v":155400},{"d":"2015-04-20","o":64.99,"h":65.24,"l":64.8,"c":65,"v":198000},{"d":"2015-04-21","o":65.14,"h":65.29,"l":64.38,"c":64.53,"v":288200},{"d":"2015-04-22","o":64.47,"h":64.54,"l":63.8,"c":64.51,"v":192500},{"d":"2015-04-23","o":64.49,"h":64.94,"l":64.33,"c":64.72,"v":159300},{"d":"2015-04-24","o":64.73,"h":65.13,"l":64.42,"c":64.93,"v":188500},{"d":"2015-04-27","o":64.93,"h":65.32,"l":63.91,"c":64.11,"v":278600},{"d":"2015-04-28","o":63.96,"h":64.65,"l":63.53,"c":64.6,"v":306000},{"d":"2015-04-29","o":64.14,"h":64.4,"l":63.76,"c":63.78,"v":275500},{"d":"2015-04-30","o":63.77,"h":63.99,"l":63.11,"c":63.2,"v":344400},{"d":"2015-05-01","o":63.46,"h":63.76,"l":63.16,"c":63.55,"v":221100},{"d":"2015-05-04","o":63.88,"h":63.88,"l":63.54,"c":63.68,"v":256800},{"d":"2015-05-05","o":63.47,"h":63.96,"l":63.16,"c":63.3,"v":287100},{"d":"2015-05-06","o":63.45,"h":63.52,"l":62.98,"c":63.47,"v":200000},{"d":"2015-05-07","o":63.51,"h":63.86,"l":62.99,"c":63.78,"v":220000},{"d":"2015-05-08","o":64.08,"h":64.13,"l":63.68,"c":64.05,"v":161600},{"d":"2015-05-11","o":64,"h":64.14,"l":63.58,"c":63.73,"v":257000},{"d":"2015-05-12","o":63.39,"h":63.65,"l":63.05,"c":63.42,"v":235900},{"d":"2015-05-13","o":63.6,"h":63.88,"l":63.35,"c":63.57,"v":165700},{"d":"2015-05-14","o":64,"h":64.18,"l":63.5,"c":64.14,"v":161600},{"d":"2015-05-15","o":64.22,"h":64.22,"l":63.77,"c":63.87,"v":160500},{"d":"2015-05-18","o":63.72,"h":64.4,"l":63.56,"c":64.31,"v":132100},{"d":"2015-05-19","o":64.27,"h":64.73,"l":64.01,"c":64.51,"v":162300},{"d":"2015-05-20","o":64.52,"h":64.81,"l":64.1,"c":64.62,"v":148600},{"d":"2015-05-21","o":64.43,"h":64.77,"l":64.2,"c":64.27,"v":156700},{"d":"2015-05-22","o":64.04,"h":64.31,"l":63.87,"c":63.87,"v":125500},{"d":"2015-05-26","o":63.42,"h":63.65,"l":63.03,"c":63.13,"v":317700},{"d":"2015-05-27","o":63.14,"h":63.74,"l":63.09,"c":63.68,"v":284300},{"d":"2015-05-28","o":63.53,"h":63.89,"l":63.48,"c":63.88,"v":154300},{"d":"2015-05-29","o":63.79,"h":63.79,"l":63.32,"c":63.5,"v":253800},{"d":"2015-06-01","o":63.62,"h":63.9,"l":63.36,"c":63.57,"v":231100},{"d":"2015-06-02","o":63.38,"h":64.12,"l":62.99,"c":63.9,"v":296700},{"d":"2015-06-03","o":63.9,"h":64.52,"l":63.72,"c":64.34,"v":212500},{"d":"2015-06-04","o":64.09,"h":64.28,"l":63.58,"c":63.89,"v":188800},{"d":"2015-06-05","o":64.08,"h":64.23,"l":63.55,"c":63.89,"v":232400},{"d":"2015-06-08","o":63.96,"h":64.17,"l":63.53,"c":63.56,"v":239000},{"d":"2015-06-09","o":63.42,"h":63.75,"l":63.38,"c":63.53,"v":351500},{"d":"2015-06-10","o":63.7,"h":64.9,"l":63.69,"c":64.64,"v":444000},{"d":"2015-06-11","o":64.74,"h":65.47,"l":64.74,"c":65.47,"v":246200},{"d":"2015-06-12","o":65.27,"h":65.33,"l":64.88,"c":65.25,"v":145800},{"d":"2015-06-15","o":64.72,"h":65.32,"l":64.54,"c":65.24,"v":290700},{"d":"2015-06-16","o":65.08,"h":66.12,"l":65.08,"c":65.92,"v":292300},{"d":"2015-06-17","o":66.1,"h":66.31,"l":65.78,"c":65.97,"v":281700},{"d":"2015-06-18","o":66.18,"h":66.7,"l":65.94,"c":66.38,"v":322100},{"d":"2015-06-19","o":66.15,"h":66.65,"l":65.83,"c":65.83,"v":513500},{"d":"2015-06-22","o":66.29,"h":66.38,"l":65.84,"c":66.18,"v":374300},{"d":"2015-06-23","o":66.25,"h":66.52,"l":66.22,"c":66.51,"v":420000},{"d":"2015-06-24","o":66.41,"h":66.72,"l":66.08,"c":66.1,"v":296200},{"d":"2015-06-25","o":66.15,"h":66.45,"l":65.69,"c":65.76,"v":310200},{"d":"2015-06-26","o":65.84,"h":66.21,"l":65.73,"c":65.77,"v":771600},{"d":"2015-06-29","o":65.07,"h":65.65,"l":64.81,"c":64.87,"v":407900},{"d":"2015-06-30","o":65.43,"h":65.74,"l":64.98,"c":65.04,"v":477900},{"d":"2015-07-01","o":67.9,"h":67.9,"l":65.83,"c":66.64,"v":568700},{"d":"2015-07-02","o":66.67,"h":66.79,"l":66.22,"c":66.24,"v":289100},{"d":"2015-07-06","o":65.76,"h":66.59,"l":65.43,"c":66.56,"v":371900},{"d":"2015-07-07","o":66.54,"h":67.08,"l":66.22,"c":67.08,"v":374000},{"d":"2015-07-08","o":66.41,"h":66.99,"l":66.02,"c":66.4,"v":349400},{"d":"2015-07-09","o":67.2,"h":67.2,"l":66.35,"c":66.59,"v":306200},{"d":"2015-07-10","o":67.25,"h":67.65,"l":66.93,"c":67.57,"v":382900},{"d":"2015-07-13","o":67.82,"h":68.17,"l":67.08,"c":67.6,"v":352900},{"d":"2015-07-14","o":67.61,"h":67.89,"l":67.29,"c":67.75,"v":241300},{"d":"2015-07-15","o":67.84,"h":67.99,"l":67.06,"c":67.86,"v":192700},{"d":"2015-07-16","o":68.23,"h":68.28,"l":67.9,"c":68.18,"v":210900},{"d":"2015-07-17","o":68.24,"h":68.24,"l":67.64,"c":68.01,"v":133800},{"d":"2015-07-20","o":68.04,"h":68.13,"l":67.6,"c":67.81,"v":184700},{"d":"2015-07-21","o":67.93,"h":68.56,"l":67.76,"c":68.1,"v":255000},{"d":"2015-07-22","o":68.1,"h":68.54,"l":67.87,"c":68,"v":166000},{"d":"2015-07-23","o":68.1,"h":68.18,"l":67.34,"c":67.46,"v":245700},{"d":"2015-07-24","o":67.44,"h":67.91,"l":67.34,"c":67.58,"v":275200},{"d":"2015-07-27","o":67.15,"h":67.79,"l":66.97,"c":67.4,"v":234700},{"d":"2015-07-28","o":67.6,"h":67.94,"l":67.33,"c":67.83,"v":402000},{"d":"2015-07-29","o":67.81,"h":69.39,"l":67.81,"c":69.18,"v":523200},{"d":"2015-07-30","o":68.92,"h":69.55,"l":68.62,"c":69.35,"v":205200},{"d":"2015-07-31","o":69.62,"h":69.76,"l":68.91,"c":68.95,"v":195800},{"d":"2015-08-03","o":69.03,"h":69.3,"l":68.68,"c":69.13,"v":222500},{"d":"2015-08-04","o":69,"h":69.32,"l":68.89,"c":69.12,"v":222300},{"d":"2015-08-05","o":69.72,"h":70.76,"l":68.9,"c":70.63,"v":586600},{"d":"2015-08-06","o":70.76,"h":70.95,"l":70.26,"c":70.81,"v":469900},{"d":"2015-08-07","o":70.69,"h":71.29,"l":70.44,"c":71.29,"v":309300},{"d":"2015-08-10","o":71.6,"h":72.01,"l":71.6,"c":71.79,"v":284600},{"d":"2015-08-11","o":71.52,"h":71.89,"l":71.42,"c":71.8,"v":260200},{"d":"2015-08-12","o":71.26,"h":72.01,"l":70.93,"c":72.01,"v":294400},{"d":"2015-08-13","o":71.9,"h":72.59,"l":71.77,"c":72.29,"v":235200},{"d":"2015-08-14","o":72.36,"h":73,"l":72.19,"c":72.95,"v":276700},{"d":"2015-08-17","o":72.7,"h":73.22,"l":72.2,"c":73.22,"v":199100},{"d":"2015-08-18","o":73.21,"h":73.29,"l":72.83,"c":73.12,"v":165100},{"d":"2015-08-19","o":73.24,"h":73.65,"l":72.69,"c":73.37,"v":518000},{"d":"2015-08-20","o":72.94,"h":73.18,"l":71.95,"c":71.97,"v":377700},{"d":"2015-08-21","o":71.28,"h":71.72,"l":70.6,"c":70.63,"v":406200},{"d":"2015-08-24","o":67.66,"h":68.79,"l":66.2,"c":68.29,"v":769100},{"d":"2015-08-25","o":69.6,"h":69.8,"l":67.38,"c":67.45,"v":425700},{"d":"2015-08-26","o":68.77,"h":68.77,"l":67.37,"c":68.22,"v":583400},{"d":"2015-08-27","o":68.85,"h":69.87,"l":68.2,"c":69.74,"v":498300},{"d":"2015-08-28","o":69.19,"h":69.5,"l":68.24,"c":69.38,"v":213100},{"d":"2015-08-31","o":69.12,"h":69.27,"l":68.81,"c":69.06,"v":192100},{"d":"2015-09-01","o":67.88,"h":68.47,"l":67.69,"c":67.71,"v":379600},{"d":"2015-09-02","o":68.46,"h":68.67,"l":67.91,"c":68.65,"v":261400},{"d":"2015-09-03","o":68.83,"h":69.25,"l":68.52,"c":68.96,"v":223200},{"d":"2015-09-04","o":68.17,"h":68.6,"l":67.9,"c":68.34,"v":409500},{"d":"2015-09-08","o":69.26,"h":69.81,"l":68.9,"c":69.71,"v":431600},{"d":"2015-09-09","o":70.22,"h":70.33,"l":69.07,"c":69.25,"v":317800},{"d":"2015-09-10","o":69.23,"h":69.88,"l":69.03,"c":69.22,"v":281200},{"d":"2015-09-11","o":68.98,"h":69.73,"l":68.82,"c":69.57,"v":265700},{"d":"2015-09-14","o":69.61,"h":69.61,"l":69.23,"c":69.36,"v":171000},{"d":"2015-09-15","o":69.55,"h":70.01,"l":69.43,"c":69.71,"v":239200},{"d":"2015-09-16","o":69.92,"h":70.14,"l":69.57,"c":70.05,"v":399100},{"d":"2015-09-17","o":70.11,"h":70.47,"l":69.57,"c":69.66,"v":353300},{"d":"2015-09-18","o":68.95,"h":69.47,"l":68.75,"c":68.89,"v":831500},{"d":"2015-09-21","o":69.58,"h":70.05,"l":69.44,"c":69.71,"v":210300},{"d":"2015-09-22","o":69,"h":69.31,"l":68.68,"c":68.98,"v":227900},{"d":"2015-09-23","o":69.21,"h":69.46,"l":68.91,"c":69.2,"v":211500},{"d":"2015-09-24","o":68.86,"h":69.45,"l":68.79,"c":69.28,"v":214000},{"d":"2015-09-25","o":69.77,"h":69.95,"l":69.18,"c":69.52,"v":433400},{"d":"2015-09-28","o":69.09,"h":69.24,"l":68.54,"c":68.73,"v":259300},{"d":"2015-09-29","o":68.74,"h":68.87,"l":68.47,"c":68.74,"v":258600},{"d":"2015-09-30","o":69.38,"h":69.68,"l":68.62,"c":68.91,"v":323400},{"d":"2015-10-01","o":68.78,"h":69.05,"l":68.18,"c":68.65,"v":330400},{"d":"2015-10-02","o":67.85,"h":69.28,"l":67.39,"c":69.28,"v":326800},{"d":"2015-10-05","o":69.72,"h":70.36,"l":69.48,"c":70.26,"v":334300},{"d":"2015-10-06","o":70.11,"h":70.35,"l":69.83,"c":69.98,"v":183800},{"d":"2015-10-07","o":70.3,"h":70.58,"l":69.9,"c":69.99,"v":454300},{"d":"2015-10-08","o":69.97,"h":71.04,"l":69.97,"c":70.92,"v":470200},{"d":"2015-10-09","o":71,"h":71.36,"l":70.87,"c":71.14,"v":287500},{"d":"2015-10-12","o":71.21,"h":71.67,"l":71,"c":71.45,"v":165400},{"d":"2015-10-13","o":71.09,"h":71.79,"l":70.96,"c":71,"v":192400},{"d":"2015-10-14","o":71.13,"h":71.4,"l":70.1,"c":70.17,"v":182600},{"d":"2015-10-15","o":70.51,"h":71.17,"l":70.31,"c":71.17,"v":204100},{"d":"2015-10-16","o":71.36,"h":71.67,"l":71.01,"c":71.31,"v":203100},{"d":"2015-10-19","o":71.22,"h":72,"l":71.14,"c":71.78,"v":218800},{"d":"2015-10-20","o":72.16,"h":72.56,"l":72.16,"c":72.38,"v":194100},{"d":"2015-10-21","o":72.45,"h":72.69,"l":71.86,"c":71.86,"v":178500},{"d":"2015-10-22","o":72.4,"h":72.82,"l":72.26,"c":72.52,"v":160400},{"d":"2015-10-23","o":73.1,"h":73.24,"l":72.56,"c":72.96,"v":228900},{"d":"2015-10-26","o":73,"h":73.09,"l":72.62,"c":73.03,"v":291100},{"d":"2015-10-27","o":72.65,"h":73.17,"l":72.54,"c":72.73,"v":295200},{"d":"2015-10-28","o":73.07,"h":73.36,"l":72.67,"c":73.36,"v":395600},{"d":"2015-10-29","o":72.95,"h":73.55,"l":72.95,"c":73.23,"v":337300},{"d":"2015-10-30","o":73.39,"h":73.52,"l":72.19,"c":72.19,"v":322000},{"d":"2015-11-02","o":72.46,"h":73,"l":72.18,"c":72.7,"v":323700},{"d":"2015-11-03","o":72.65,"h":72.66,"l":72.25,"c":72.27,"v":416200},{"d":"2015-11-04","o":71.8,"h":72.85,"l":70.2,"c":70.89,"v":415600},{"d":"2015-11-05","o":70.83,"h":71.18,"l":70.51,"c":70.82,"v":231900},{"d":"2015-11-06","o":71.23,"h":71.39,"l":70.87,"c":71.38,"v":331100},{"d":"2015-11-09","o":71.34,"h":71.64,"l":70.45,"c":70.76,"v":369100},{"d":"2015-11-10","o":70.83,"h":72.19,"l":70.06,"c":72.19,"v":401800},{"d":"2015-11-11","o":72.21,"h":72.48,"l":71.77,"c":71.91,"v":203800},{"d":"2015-11-12","o":71.65,"h":71.84,"l":70.43,"c":70.45,"v":151800},{"d":"2015-11-13","o":70.43,"h":70.89,"l":70.03,"c":70.15,"v":207100},{"d":"2015-11-16","o":70,"h":70.92,"l":70,"c":70.88,"v":240500},{"d":"2015-11-17","o":70.91,"h":71.24,"l":70.47,"c":70.5,"v":258600},{"d":"2015-11-18","o":70.63,"h":72.24,"l":70.56,"c":72.2,"v":430300},{"d":"2015-11-19","o":72.21,"h":72.68,"l":72.07,"c":72.61,"v":201100},{"d":"2015-11-20","o":72.97,"h":73.52,"l":72.69,"c":73.51,"v":472600},{"d":"2015-11-23","o":73.44,"h":73.88,"l":73.05,"c":73.65,"v":247700},{"d":"2015-11-24","o":73.3,"h":74.06,"l":72.9,"c":73.8,"v":305800},{"d":"2015-11-25","o":73.83,"h":73.88,"l":73.55,"c":73.81,"v":208500},{"d":"2015-11-27","o":73.7,"h":74.14,"l":73.49,"c":74.07,"v":70900},{"d":"2015-11-30","o":74.25,"h":74.42,"l":73.76,"c":74,"v":359900},{"d":"2015-12-01","o":74.33,"h":74.9,"l":74.26,"c":74.53,"v":290000},{"d":"2015-12-02","o":74.35,"h":74.87,"l":74.23,"c":74.28,"v":353100},{"d":"2015-12-03","o":74.95,"h":74.95,"l":73.32,"c":73.57,"v":358400},{"d":"2015-12-04","o":73.84,"h":75.17,"l":73.56,"c":75.17,"v":297300},{"d":"2015-12-07","o":75.25,"h":75.68,"l":74.34,"c":74.78,"v":379900},{"d":"2015-12-08","o":74.35,"h":74.8,"l":74.07,"c":74.33,"v":273600},{"d":"2015-12-09","o":74.01,"h":74.72,"l":73,"c":73.36,"v":582700},{"d":"2015-12-10","o":73.36,"h":73.51,"l":72.57,"c":73.11,"v":322900},{"d":"2015-12-11","o":71.54,"h":72.06,"l":71.09,"c":71.21,"v":348300},{"d":"2015-12-14","o":71.25,"h":71.9,"l":70.61,"c":70.99,"v":279000},{"d":"2015-12-15","o":71.51,"h":71.84,"l":70.94,"c":71.26,"v":425900},{"d":"2015-12-16","o":71.45,"h":71.77,"l":70.68,"c":71.59,"v":348800},{"d":"2015-12-17","o":71.63,"h":71.88,"l":70.92,"c":70.92,"v":255800},{"d":"2015-12-18","o":70.83,"h":70.88,"l":69.75,"c":70.02,"v":851600},{"d":"2015-12-21","o":70.37,"h":70.98,"l":69.85,"c":70.71,"v":354400},{"d":"2015-12-22","o":70.86,"h":71.59,"l":70.68,"c":71.39,"v":192100},{"d":"2015-12-23","o":71.55,"h":71.7,"l":71.3,"c":71.6,"v":144000},{"d":"2015-12-24","o":71.9,"h":72.67,"l":71.67,"c":72.32,"v":154600},{"d":"2015-12-28","o":72.13,"h":72.83,"l":71.9,"c":72.6,"v":244700},{"d":"2015-12-29","o":72.89,"h":73.5,"l":72.84,"c":73.27,"v":171300},{"d":"2015-12-30","o":73.2,"h":73.54,"l":72.98,"c":73.09,"v":177300},{"d":"2015-12-31","o":72.84,"h":73.03,"l":72.07,"c":72.08,"v":449600},{"d":"2016-01-04","o":71.14,"h":71.18,"l":69.97,"c":70.58,"v":350400},{"d":"2016-01-05","o":70.58,"h":71.43,"l":70.29,"c":70.87,"v":279500},{"d":"2016-01-06","o":70,"h":70.6,"l":69.79,"c":70.21,"v":297700},{"d":"2016-01-07","o":68.86,"h":69.84,"l":68.46,"c":68.48,"v":450500},{"d":"2016-01-08","o":68.8,"h":69,"l":67.52,"c":67.57,"v":510300},{"d":"2016-01-11","o":67.83,"h":68.17,"l":67.51,"c":67.95,"v":690600},{"d":"2016-01-12","o":68.35,"h":68.67,"l":67.68,"c":68.27,"v":399200},{"d":"2016-01-13","o":68.39,"h":69.34,"l":66.73,"c":66.78,"v":424300},{"d":"2016-01-14","o":66.9,"h":68.38,"l":66.9,"c":67.93,"v":400000},{"d":"2016-01-15","o":66.49,"h":67.28,"l":66.42,"c":67.04,"v":423900},{"d":"2016-01-19","o":67.65,"h":67.93,"l":66.7,"c":67.13,"v":375600},{"d":"2016-01-20","o":66.31,"h":66.78,"l":65.13,"c":66.43,"v":508500},{"d":"2016-01-21","o":66.51,"h":67.32,"l":66.37,"c":66.63,"v":366000},{"d":"2016-01-22","o":67.3,"h":68.27,"l":66.95,"c":68.27,"v":309000},{"d":"2016-01-25","o":67.94,"h":68.23,"l":67.13,"c":67.14,"v":344800},{"d":"2016-01-26","o":67.36,"h":68.58,"l":67.36,"c":68.29,"v":352600},{"d":"2016-01-27","o":68.05,"h":69.33,"l":67.73,"c":67.92,"v":438700},{"d":"2016-01-28","o":68.55,"h":68.97,"l":68.12,"c":68.72,"v":234400},{"d":"2016-01-29","o":68.98,"h":70.98,"l":68.9,"c":70.98,"v":524000},{"d":"2016-02-01","o":70.36,"h":70.96,"l":70.05,"c":70.58,"v":242800},{"d":"2016-02-02","o":69.85,"h":70.11,"l":69.45,"c":69.61,"v":322100},{"d":"2016-02-03","o":69.6,"h":70.09,"l":67.67,"c":69.1,"v":449100},{"d":"2016-02-04","o":68.69,"h":69.15,"l":66.95,"c":67.35,"v":644000},{"d":"2016-02-05","o":67.3,"h":67.88,"l":66.47,"c":66.63,"v":418600},{"d":"2016-02-08","o":66.08,"h":66.33,"l":65.22,"c":66.1,"v":384100},{"d":"2016-02-09","o":65.38,"h":66.85,"l":65.38,"c":66.49,"v":346000},{"d":"2016-02-10","o":67.06,"h":67.32,"l":66.15,"c":66.16,"v":207000},{"d":"2016-02-11","o":65.11,"h":65.68,"l":64.87,"c":65.14,"v":317300},{"d":"2016-02-12","o":65.77,"h":67.13,"l":65.38,"c":66.98,"v":194600},{"d":"2016-02-16","o":67.58,"h":67.74,"l":66.74,"c":67.15,"v":263000},{"d":"2016-02-17","o":67.63,"h":67.83,"l":66.43,"c":66.56,"v":568900},{"d":"2016-02-18","o":66.64,"h":67.06,"l":66.18,"c":66.96,"v":237000},{"d":"2016-02-19","o":66.71,"h":67.22,"l":66.47,"c":67.14,"v":209500},{"d":"2016-02-22","o":67.8,"h":67.91,"l":67.08,"c":67.16,"v":262700},{"d":"2016-02-23","o":66.98,"h":67.33,"l":66.6,"c":66.79,"v":179400},{"d":"2016-02-24","o":66,"h":66.68,"l":65.92,"c":66.52,"v":271800},{"d":"2016-02-25","o":66.71,"h":67.4,"l":66.71,"c":67.37,"v":261200},{"d":"2016-02-26","o":67.72,"h":67.97,"l":67.19,"c":67.45,"v":195400},{"d":"2016-02-29","o":67.53,"h":67.72,"l":67.01,"c":67.08,"v":262600},{"d":"2016-03-01","o":67.52,"h":68.58,"l":67.11,"c":68.51,"v":208900},{"d":"2016-03-02","o":68.55,"h":68.6,"l":67.56,"c":68.13,"v":244500},{"d":"2016-03-03","o":67.92,"h":68.86,"l":67.62,"c":68.79,"v":253600},{"d":"2016-03-04","o":68.79,"h":68.96,"l":68.04,"c":68.9,"v":243700},{"d":"2016-03-07","o":68.3,"h":69,"l":68.28,"c":68.63,"v":284500},{"d":"2016-03-08","o":68.13,"h":68.88,"l":68,"c":68.71,"v":233000},{"d":"2016-03-09","o":68.89,"h":69.15,"l":68.52,"c":68.67,"v":354300},{"d":"2016-03-10","o":68.93,"h":69.39,"l":68.14,"c":68.93,"v":390600},{"d":"2016-03-11","o":69.43,"h":70.3,"l":69.11,"c":70.15,"v":234300},{"d":"2016-03-14","o":69.94,"h":70.62,"l":69.79,"c":70.43,"v":321300},{"d":"2016-03-15","o":69.98,"h":70.81,"l":69.71,"c":70.59,"v":257800},{"d":"2016-03-16","o":70.23,"h":71.27,"l":70.23,"c":70.92,"v":218000},{"d":"2016-03-17","o":71.01,"h":71.37,"l":70.73,"c":71.24,"v":380100},{"d":"2016-03-18","o":71.17,"h":71.5,"l":70.59,"c":70.61,"v":1113200},{"d":"2016-03-21","o":70.49,"h":70.88,"l":70.07,"c":70.68,"v":291900},{"d":"2016-03-22","o":70.15,"h":71.42,"l":70.02,"c":70.77,"v":315400},{"d":"2016-03-23","o":70.76,"h":71.41,"l":70.62,"c":70.98,"v":181200},{"d":"2016-03-24","o":70.4,"h":70.52,"l":69.88,"c":70.21,"v":194000},{"d":"2016-03-28","o":70.36,"h":71.03,"l":70.36,"c":70.59,"v":259400},{"d":"2016-03-29","o":70.6,"h":71.23,"l":70.1,"c":70.87,"v":306800},{"d":"2016-03-30","o":71.3,"h":71.66,"l":70.97,"c":71.12,"v":207700},{"d":"2016-03-31","o":71.18,"h":71.32,"l":70.25,"c":70.37,"v":279400},{"d":"2016-04-01","o":69.9,"h":71.57,"l":69.9,"c":71.48,"v":297700},{"d":"2016-04-04","o":71.57,"h":71.57,"l":70.39,"c":70.46,"v":293300},{"d":"2016-04-05","o":70.01,"h":70.49,"l":69.37,"c":69.45,"v":259000},{"d":"2016-04-06","o":69.13,"h":69.89,"l":67.43,"c":67.73,"v":933100},{"d":"2016-04-07","o":67.25,"h":67.72,"l":67.07,"c":67.22,"v":476500},{"d":"2016-04-08","o":67.57,"h":67.9,"l":66.78,"c":67.29,"v":587500},{"d":"2016-04-11","o":67.37,"h":68.09,"l":67.06,"c":67.3,"v":411000},{"d":"2016-04-12","o":67.42,"h":67.9,"l":67.12,"c":67.86,"v":482700},{"d":"2016-04-13","o":68.27,"h":68.91,"l":68.1,"c":68.91,"v":392200},{"d":"2016-04-14","o":68.89,"h":69.24,"l":68.75,"c":68.88,"v":334300},{"d":"2016-04-15","o":68.82,"h":69.26,"l":68.67,"c":69.23,"v":348700},{"d":"2016-04-18","o":69.07,"h":69.51,"l":69.07,"c":69.51,"v":197500},{"d":"2016-04-19","o":69.79,"h":70.16,"l":69.37,"c":69.67,"v":173200},{"d":"2016-04-20","o":69.68,"h":70.23,"l":69.39,"c":70.04,"v":202400},{"d":"2016-04-21","o":69.71,"h":70.12,"l":68.65,"c":68.74,"v":217500},{"d":"2016-04-22","o":68.97,"h":69.51,"l":68.84,"c":69.41,"v":243900},{"d":"2016-04-25","o":68.94,"h":69.41,"l":68.79,"c":69.16,"v":289400},{"d":"2016-04-26","o":69.5,"h":70.08,"l":69.38,"c":69.57,"v":288400},{"d":"2016-04-27","o":69.55,"h":69.97,"l":69.37,"c":69.43,"v":204600},{"d":"2016-04-28","o":69,"h":69.25,"l":68.67,"c":68.88,"v":326300},{"d":"2016-04-29","o":68.6,"h":69.17,"l":68.25,"c":69.11,"v":324100},{"d":"2016-05-02","o":69.27,"h":69.83,"l":68.9,"c":69.8,"v":387000},{"d":"2016-05-03","o":69.13,"h":70.34,"l":68.99,"c":70.2,"v":307200},{"d":"2016-05-04","o":69.73,"h":70.14,"l":69.26,"c":69.59,"v":273500},{"d":"2016-05-05","o":69.86,"h":70.37,"l":69.8,"c":70.23,"v":280600},{"d":"2016-05-06","o":70.16,"h":70.95,"l":70.08,"c":70.82,"v":306200},{"d":"2016-05-09","o":70.46,"h":71.39,"l":70.28,"c":71.17,"v":194800},{"d":"2016-05-10","o":71.5,"h":71.89,"l":71.03,"c":71.79,"v":222400},{"d":"2016-05-11","o":71.44,"h":72,"l":71.01,"c":71.02,"v":179800},{"d":"2016-05-12","o":71.13,"h":71.71,"l":71.07,"c":71.71,"v":214300},{"d":"2016-05-13","o":71.59,"h":71.89,"l":71.01,"c":71.17,"v":150500},{"d":"2016-05-16","o":71.16,"h":71.5,"l":70.98,"c":71.16,"v":150400},{"d":"2016-05-17","o":71.22,"h":71.5,"l":70.12,"c":70.56,"v":200700},{"d":"2016-05-18","o":70.4,"h":71.88,"l":70.39,"c":71.67,"v":298900},{"d":"2016-05-19","o":71.29,"h":71.66,"l":70.86,"c":71.35,"v":159600},{"d":"2016-05-20","o":71.57,"h":72.42,"l":71.57,"c":71.95,"v":230600},{"d":"2016-05-23","o":71.85,"h":72.18,"l":71.58,"c":71.85,"v":170200},{"d":"2016-05-24","o":72.02,"h":72.94,"l":72.02,"c":72.56,"v":231800},{"d":"2016-05-25","o":72.55,"h":72.85,"l":72.32,"c":72.34,"v":174200},{"d":"2016-05-26","o":72.36,"h":72.62,"l":72.06,"c":72.39,"v":309600},{"d":"2016-05-27","o":72.45,"h":73.32,"l":72.13,"c":73.25,"v":320300},{"d":"2016-05-31","o":73.14,"h":73.79,"l":72.91,"c":73.28,"v":330600},{"d":"2016-06-01","o":73.2,"h":73.43,"l":72.82,"c":73.23,"v":236300},{"d":"2016-06-02","o":73.13,"h":73.34,"l":72.82,"c":73.11,"v":137400},{"d":"2016-06-03","o":72.9,"h":72.92,"l":72.19,"c":72.69,"v":161200},{"d":"2016-06-06","o":72.56,"h":73.13,"l":72.51,"c":72.54,"v":190400},{"d":"2016-06-07","o":72.76,"h":72.97,"l":72.48,"c":72.49,"v":230800},{"d":"2016-06-08","o":72.37,"h":73.17,"l":72.37,"c":72.78,"v":156400},{"d":"2016-06-09","o":72.51,"h":72.96,"l":71.96,"c":72.67,"v":174300},{"d":"2016-06-10","o":72.22,"h":72.6,"l":71.84,"c":72.24,"v":189100},{"d":"2016-06-13","o":72.24,"h":72.49,"l":71.45,"c":71.46,"v":216200},{"d":"2016-06-14","o":71.51,"h":71.88,"l":71.15,"c":71.68,"v":204300},{"d":"2016-06-15","o":71.74,"h":71.74,"l":71.07,"c":71.19,"v":211700},{"d":"2016-06-16","o":70.72,"h":71.36,"l":70.6,"c":71.26,"v":122800},{"d":"2016-06-17","o":71.28,"h":71.67,"l":70.62,"c":70.96,"v":368300},{"d":"2016-06-20","o":71.78,"h":72.29,"l":71.49,"c":71.7,"v":270000},{"d":"2016-06-21","o":72,"h":72.28,"l":71.59,"c":72.01,"v":190400},{"d":"2016-06-22","o":72.21,"h":72.74,"l":72.18,"c":72.3,"v":214200},{"d":"2016-06-23","o":72.95,"h":73.83,"l":72.89,"c":73.77,"v":241400},{"d":"2016-06-24","o":71.21,"h":72.62,"l":70.28,"c":70.98,"v":294400},{"d":"2016-06-27","o":69.74,"h":69.98,"l":69.06,"c":69.25,"v":379700},{"d":"2016-06-28","o":69.95,"h":70.75,"l":69.5,"c":70.74,"v":203000},{"d":"2016-06-29","o":71.23,"h":72.11,"l":71.06,"c":72.02,"v":192200},{"d":"2016-06-30","o":72.29,"h":73.95,"l":71.78,"c":73.93,"v":404900},{"d":"2016-07-01","o":74.31,"h":74.31,"l":73.23,"c":73.36,"v":260500},{"d":"2016-07-05","o":72.63,"h":72.73,"l":72.06,"c":72.13,"v":173000},{"d":"2016-07-06","o":71.93,"h":72.25,"l":71.74,"c":72.21,"v":265100},{"d":"2016-07-07","o":72.41,"h":72.78,"l":71.78,"c":72.04,"v":152700},{"d":"2016-07-08","o":72.93,"h":73.3,"l":72.47,"c":73.07,"v":308000},{"d":"2016-07-11","o":73.43,"h":73.43,"l":72.89,"c":72.96,"v":145100},{"d":"2016-07-12","o":73.05,"h":73.44,"l":72.85,"c":72.89,"v":200400},{"d":"2016-07-13","o":72.8,"h":72.8,"l":72.24,"c":72.31,"v":189000},{"d":"2016-07-14","o":72.01,"h":72.88,"l":72.01,"c":72.63,"v":168400},{"d":"2016-07-15","o":72.59,"h":72.66,"l":72.2,"c":72.31,"v":113200},{"d":"2016-07-18","o":72.22,"h":72.68,"l":70.82,"c":71.7,"v":117300},{"d":"2016-07-19","o":71.55,"h":72,"l":71.14,"c":72,"v":213400},{"d":"2016-07-20","o":72.15,"h":72.59,"l":71.94,"c":72.22,"v":180500},{"d":"2016-07-21","o":72.01,"h":72.21,"l":71.77,"c":71.9,"v":143500},{"d":"2016-07-22","o":72,"h":72.99,"l":72,"c":72.9,"v":146300},{"d":"2016-07-25","o":72.76,"h":73.08,"l":72.62,"c":73.03,"v":176200},{"d":"2016-07-26","o":73.21,"h":73.93,"l":73.09,"c":73.73,"v":274000},{"d":"2016-07-27","o":73.5,"h":73.81,"l":73.23,"c":73.64,"v":151900},{"d":"2016-07-28","o":73.33,"h":73.87,"l":73.27,"c":73.66,"v":211200},{"d":"2016-07-29","o":73.39,"h":73.49,"l":72.92,"c":73.1,"v":187600},{"d":"2016-08-01","o":73.03,"h":73.22,"l":72.6,"c":72.76,"v":153500},{"d":"2016-08-02","o":72.84,"h":72.96,"l":72.59,"c":72.78,"v":198900},{"d":"2016-08-03","o":72.69,"h":72.77,"l":71.51,"c":71.71,"v":372000},{"d":"2016-08-04","o":71.71,"h":72.08,"l":71.3,"c":71.99,"v":453600},{"d":"2016-08-05","o":72.25,"h":73.23,"l":72.14,"c":73.21,"v":253500},{"d":"2016-08-08","o":73.17,"h":73.86,"l":73.17,"c":73.55,"v":191100},{"d":"2016-08-09","o":73.72,"h":73.87,"l":73.35,"c":73.52,"v":252200},{"d":"2016-08-10","o":73.47,"h":73.71,"l":73.39,"c":73.57,"v":189000},{"d":"2016-08-11","o":73.54,"h":73.85,"l":73.45,"c":73.54,"v":194000},{"d":"2016-08-12","o":74,"h":74,"l":73.64,"c":73.92,"v":194100},{"d":"2016-08-15","o":73.99,"h":74.23,"l":73.74,"c":74.21,"v":145000},{"d":"2016-08-16","o":73.82,"h":74.41,"l":73.59,"c":73.61,"v":259700},{"d":"2016-08-17","o":73.54,"h":74.03,"l":73.4,"c":73.68,"v":245600},{"d":"2016-08-18","o":73.81,"h":74.35,"l":73.65,"c":74.34,"v":148100},{"d":"2016-08-19","o":73.96,"h":74.25,"l":73.89,"c":74.08,"v":179200},{"d":"2016-08-22","o":73.91,"h":74.22,"l":73.84,"c":74.22,"v":103600},{"d":"2016-08-23","o":74.38,"h":74.4,"l":73.85,"c":73.85,"v":142400},{"d":"2016-08-24","o":74.05,"h":74.24,"l":73.87,"c":74.15,"v":132200},{"d":"2016-08-25","o":74.04,"h":74.57,"l":74.04,"c":74.44,"v":180400},{"d":"2016-08-26","o":74.53,"h":75.06,"l":74.09,"c":74.38,"v":199000},{"d":"2016-08-29","o":74.64,"h":75.33,"l":74.64,"c":75.14,"v":149600},{"d":"2016-08-30","o":75.07,"h":75.67,"l":74.89,"c":75.63,"v":510400},{"d":"2016-08-31","o":75.63,"h":75.8,"l":74.83,"c":75.15,"v":387500},{"d":"2016-09-01","o":75.06,"h":75.42,"l":74.39,"c":74.85,"v":274600},{"d":"2016-09-02","o":75.04,"h":75.14,"l":74.67,"c":75.07,"v":401700},{"d":"2016-09-06","o":75,"h":75.22,"l":74.48,"c":75.17,"v":232800},{"d":"2016-09-07","o":75.19,"h":75.36,"l":74.64,"c":75.34,"v":283400},{"d":"2016-09-08","o":75.06,"h":75.4,"l":75.01,"c":75.13,"v":149600},{"d":"2016-09-09","o":74.6,"h":75.06,"l":74.21,"c":74.23,"v":233000},{"d":"2016-09-12","o":73.92,"h":75.24,"l":73.7,"c":75.12,"v":227700},{"d":"2016-09-13","o":74.57,"h":74.74,"l":74.18,"c":74.39,"v":189100},{"d":"2016-09-14","o":74.6,"h":74.61,"l":73.71,"c":73.81,"v":179900},{"d":"2016-09-15","o":73.73,"h":74.9,"l":73.42,"c":74.81,"v":255300},{"d":"2016-09-16","o":74.26,"h":74.78,"l":73.76,"c":74.48,"v":614800},{"d":"2016-09-19","o":74.74,"h":75.12,"l":74.36,"c":74.76,"v":213600},{"d":"2016-09-20","o":75.18,"h":75.24,"l":74.39,"c":74.39,"v":251300},{"d":"2016-09-21","o":74.72,"h":75.51,"l":74.59,"c":75.49,"v":162500},{"d":"2016-09-22","o":75.75,"h":76.03,"l":75.5,"c":75.96,"v":299600},{"d":"2016-09-23","o":75.51,"h":75.64,"l":74.4,"c":74.4,"v":261300},{"d":"2016-09-26","o":74.23,"h":74.44,"l":73.65,"c":73.7,"v":279200},{"d":"2016-09-27","o":73.74,"h":74.18,"l":73.54,"c":74.01,"v":234200},{"d":"2016-09-28","o":74.39,"h":75.13,"l":73.93,"c":75.1,"v":195100},{"d":"2016-09-29","o":74.96,"h":75.19,"l":74.25,"c":74.53,"v":250800},{"d":"2016-09-30","o":74.78,"h":75.21,"l":74.69,"c":75,"v":289200},{"d":"2016-10-03","o":74.91,"h":74.97,"l":74.01,"c":74.37,"v":166900},{"d":"2016-10-04","o":74.29,"h":75.17,"l":74.07,"c":75.08,"v":194100},{"d":"2016-10-05","o":75.49,"h":76.24,"l":75.41,"c":76.06,"v":390400},{"d":"2016-10-06","o":76.21,"h":76.62,"l":75.44,"c":75.87,"v":164500},{"d":"2016-10-07","o":76,"h":76.55,"l":75.76,"c":76.02,"v":247700},{"d":"2016-10-10","o":76.47,"h":76.93,"l":76.27,"c":76.36,"v":126600},{"d":"2016-10-11","o":76.11,"h":76.35,"l":75.41,"c":75.92,"v":326400},{"d":"2016-10-12","o":75.73,"h":76.47,"l":75.61,"c":76.4,"v":156200},{"d":"2016-10-13","o":75.93,"h":75.96,"l":75.46,"c":75.75,"v":243800},{"d":"2016-10-14","o":76.15,"h":76.54,"l":75.88,"c":76.25,"v":152800},{"d":"2016-10-17","o":76.22,"h":76.48,"l":76.18,"c":76.38,"v":133000},{"d":"2016-10-18","o":76.88,"h":76.94,"l":75.75,"c":75.97,"v":167000},{"d":"2016-10-19","o":76.23,"h":76.23,"l":75.72,"c":75.87,"v":185500},{"d":"2016-10-20","o":75.57,"h":75.64,"l":74.53,"c":74.59,"v":203100},{"d":"2016-10-21","o":74.48,"h":74.75,"l":73.91,"c":74.72,"v":170800},{"d":"2016-10-24","o":75.16,"h":75.37,"l":74.7,"c":74.78,"v":189400},{"d":"2016-10-25","o":74.68,"h":74.85,"l":74.09,"c":74.83,"v":294100},{"d":"2016-10-26","o":74.58,"h":75.56,"l":74.58,"c":75.12,"v":295600},{"d":"2016-10-27","o":75.16,"h":75.27,"l":74.52,"c":74.82,"v":227300},{"d":"2016-10-28","o":74.7,"h":75.41,"l":74.13,"c":74.4,"v":210900},{"d":"2016-10-31","o":74.76,"h":74.93,"l":74.38,"c":74.5,"v":469400},{"d":"2016-11-01","o":74.48,"h":74.7,"l":73.47,"c":73.93,"v":381300},{"d":"2016-11-02","o":73.95,"h":76.33,"l":73.38,"c":76.02,"v":801200},{"d":"2016-11-03","o":75.88,"h":76.23,"l":74.3,"c":74.48,"v":646600},{"d":"2016-11-04","o":74.56,"h":74.92,"l":74.27,"c":74.27,"v":443000},{"d":"2016-11-07","o":75.26,"h":76.21,"l":75.05,"c":75.61,"v":757700},{"d":"2016-11-08","o":75.39,"h":76.71,"l":75.39,"c":76.36,"v":457400},{"d":"2016-11-09","o":76.41,"h":77.54,"l":75.88,"c":77.15,"v":457200},{"d":"2016-11-10","o":77.78,"h":78.52,"l":77.32,"c":78.5,"v":495400},{"d":"2016-11-11","o":78.56,"h":80.3,"l":78.31,"c":80.24,"v":579500},{"d":"2016-11-14","o":80.41,"h":81.12,"l":80.18,"c":80.56,"v":291900},{"d":"2016-11-15","o":80.65,"h":80.65,"l":79.55,"c":80.64,"v":360000},{"d":"2016-11-16","o":80.2,"h":80.54,"l":79.99,"c":80.14,"v":374900},{"d":"2016-11-17","o":80.12,"h":81.4,"l":80.04,"c":81.1,"v":298500},{"d":"2016-11-18","o":81.46,"h":81.46,"l":80.83,"c":81.18,"v":252700},{"d":"2016-11-21","o":80.49,"h":80.62,"l":79.95,"c":80.62,"v":259500},{"d":"2016-11-22","o":81.06,"h":81.5,"l":80.73,"c":81.36,"v":269500},{"d":"2016-11-23","o":81.53,"h":81.78,"l":81.33,"c":81.76,"v":142700},{"d":"2016-11-25","o":82,"h":82.35,"l":81.9,"c":82.29,"v":97700},{"d":"2016-11-28","o":82.2,"h":82.37,"l":81.94,"c":82,"v":277900},{"d":"2016-11-29","o":81.96,"h":82.56,"l":81.8,"c":82.44,"v":263400},{"d":"2016-11-30","o":82.81,"h":82.93,"l":82.2,"c":82.23,"v":219800},{"d":"2016-12-01","o":82.54,"h":82.97,"l":82.32,"c":82.87,"v":245600},{"d":"2016-12-02","o":82.07,"h":82.79,"l":82.07,"c":82.26,"v":303000},{"d":"2016-12-05","o":82.77,"h":83,"l":82.56,"c":82.99,"v":196400},{"d":"2016-12-06","o":83.17,"h":84.08,"l":82.92,"c":84.05,"v":264200},{"d":"2016-12-07","o":84.61,"h":84.88,"l":84.06,"c":84.76,"v":326700},{"d":"2016-12-08","o":84.96,"h":85.44,"l":84.04,"c":85.37,"v":414300},{"d":"2016-12-09","o":85.43,"h":86.01,"l":85.07,"c":86.01,"v":210600},{"d":"2016-12-12","o":86.29,"h":86.47,"l":85.72,"c":86.03,"v":224500},{"d":"2016-12-13","o":86.28,"h":86.44,"l":85.58,"c":85.98,"v":172600},{"d":"2016-12-14","o":86.01,"h":86.5,"l":85.26,"c":85.55,"v":240400},{"d":"2016-12-15","o":85.5,"h":86.03,"l":85.35,"c":85.64,"v":172000},{"d":"2016-12-16","o":86.07,"h":86.73,"l":85.82,"c":86.45,"v":1047100},{"d":"2016-12-19","o":86.7,"h":87.5,"l":86.38,"c":87.09,"v":218700},{"d":"2016-12-20","o":87.34,"h":87.58,"l":87.08,"c":87.58,"v":226900},{"d":"2016-12-21","o":87.62,"h":87.69,"l":87.2,"c":87.36,"v":189400},{"d":"2016-12-22","o":87.27,"h":87.54,"l":86.86,"c":87.54,"v":136300},{"d":"2016-12-23","o":87.28,"h":87.77,"l":87.28,"c":87.63,"v":89300},{"d":"2016-12-27","o":87.62,"h":88.04,"l":87.53,"c":87.72,"v":119300},{"d":"2016-12-28","o":88,"h":88.07,"l":87.58,"c":87.68,"v":177900},{"d":"2016-12-29","o":87.78,"h":88.09,"l":87.38,"c":88.05,"v":155800},{"d":"2016-12-30","o":88.28,"h":88.54,"l":87.68,"c":88.12,"v":200800},{"d":"2017-01-03","o":88.54,"h":88.77,"l":87.49,"c":87.86,"v":210100},{"d":"2017-01-04","o":88.16,"h":89.22,"l":88.16,"c":88.78,"v":339500},{"d":"2017-01-05","o":88.75,"h":88.92,"l":87.49,"c":87.84,"v":212400},{"d":"2017-01-06","o":87.8,"h":88.13,"l":87.64,"c":87.84,"v":152700},{"d":"2017-01-09","o":87.92,"h":87.92,"l":86.75,"c":86.75,"v":157800},{"d":"2017-01-10","o":87.03,"h":87.89,"l":86.83,"c":87.13,"v":185700},{"d":"2017-01-11","o":86.89,"h":87.73,"l":86.64,"c":87.73,"v":297900},{"d":"2017-01-12","o":87.62,"h":87.62,"l":86.26,"c":86.99,"v":160000},{"d":"2017-01-13","o":87.16,"h":88,"l":87.12,"c":87.39,"v":114300},{"d":"2017-01-17","o":86.57,"h":87.01,"l":86.19,"c":86.31,"v":239800},{"d":"2017-01-18","o":86.69,"h":87.38,"l":86.45,"c":86.74,"v":180000},{"d":"2017-01-19","o":87,"h":87.24,"l":85.57,"c":86.32,"v":230500},{"d":"2017-01-20","o":86.52,"h":86.95,"l":86.13,"c":86.28,"v":167800},{"d":"2017-01-23","o":86.26,"h":86.52,"l":85.84,"c":85.86,"v":145200},{"d":"2017-01-24","o":86.26,"h":87.14,"l":86.2,"c":86.84,"v":244700},{"d":"2017-01-25","o":87.25,"h":87.93,"l":87.25,"c":87.74,"v":153600},{"d":"2017-01-26","o":88.01,"h":88.01,"l":87.47,"c":87.72,"v":145700},{"d":"2017-01-27","o":87.74,"h":88.01,"l":86.92,"c":87.02,"v":176800},{"d":"2017-01-30","o":86.51,"h":86.61,"l":85.94,"c":86.43,"v":172800},{"d":"2017-01-31","o":86.47,"h":86.82,"l":85.69,"c":86.17,"v":273400},{"d":"2017-02-01","o":86.25,"h":87.25,"l":86.01,"c":86.54,"v":231900},{"d":"2017-02-02","o":89.35,"h":91.07,"l":88.01,"c":90.96,"v":515600},{"d":"2017-02-03","o":91.49,"h":92.38,"l":90.61,"c":90.81,"v":483400},{"d":"2017-02-06","o":90.74,"h":91.27,"l":90.21,"c":90.98,"v":297300},{"d":"2017-02-07","o":91.29,"h":91.68,"l":90.64,"c":91.11,"v":237600},{"d":"2017-02-08","o":90.9,"h":91.55,"l":90.21,"c":90.29,"v":217200},{"d":"2017-02-09","o":90.29,"h":91.19,"l":90.29,"c":91.19,"v":243900},{"d":"2017-02-10","o":91.65,"h":91.89,"l":91.06,"c":91.55,"v":169700},{"d":"2017-02-13","o":91.48,"h":92.23,"l":91.27,"c":91.92,"v":182200},{"d":"2017-02-14","o":91.53,"h":92.59,"l":91.53,"c":92.5,"v":130600},{"d":"2017-02-15","o":92.39,"h":92.66,"l":91.81,"c":92.65,"v":181600},{"d":"2017-02-16","o":92.74,"h":93.64,"l":92.69,"c":93.52,"v":224800},{"d":"2017-02-17","o":93.45,"h":93.45,"l":92.56,"c":93.42,"v":157000},{"d":"2017-02-21","o":93.8,"h":94.43,"l":93.53,"c":94.42,"v":232000},{"d":"2017-02-22","o":94.04,"h":94.93,"l":93.94,"c":94.87,"v":242900},{"d":"2017-02-23","o":95.17,"h":95.22,"l":94.32,"c":95.03,"v":171800},{"d":"2017-02-24","o":94.45,"h":94.5,"l":93.86,"c":94.23,"v":182400},{"d":"2017-02-27","o":94,"h":94.47,"l":94,"c":94.46,"v":212700},{"d":"2017-02-28","o":93.99,"h":94.55,"l":93.73,"c":94.06,"v":412300},{"d":"2017-03-01","o":94.5,"h":95.9,"l":94.5,"c":95.75,"v":355800},{"d":"2017-03-02","o":95.05,"h":95.68,"l":94.32,"c":94.47,"v":236600},{"d":"2017-03-03","o":94.29,"h":95.52,"l":94.19,"c":95.17,"v":413700},{"d":"2017-03-06","o":94.69,"h":95.14,"l":94.34,"c":94.8,"v":160300},{"d":"2017-03-07","o":94.71,"h":95.02,"l":94.46,"c":94.69,"v":236900},{"d":"2017-03-08","o":94.95,"h":95.63,"l":94.75,"c":95.21,"v":289500},{"d":"2017-03-09","o":95.44,"h":95.89,"l":95.21,"c":95.7,"v":218300},{"d":"2017-03-10","o":96,"h":96.18,"l":95.59,"c":96.1,"v":266500},{"d":"2017-03-13","o":95.82,"h":96.34,"l":95.7,"c":96.01,"v":207400},{"d":"2017-03-14","o":95.99,"h":96.6,"l":95.66,"c":96.4,"v":301800},{"d":"2017-03-15","o":96.73,"h":96.89,"l":95.84,"c":96.24,"v":372900},{"d":"2017-03-16","o":96.49,"h":97,"l":95.74,"c":96.19,"v":330900},{"d":"2017-03-17","o":96.2,"h":96.35,"l":95.59,"c":95.98,"v":847900},{"d":"2017-03-20","o":95.86,"h":95.89,"l":95.27,"c":95.58,"v":253200},{"d":"2017-03-21","o":96.01,"h":96.01,"l":94.04,"c":94.25,"v":295600},{"d":"2017-03-22","o":94,"h":94.18,"l":93.25,"c":93.99,"v":197400},{"d":"2017-03-23","o":93.91,"h":94.99,"l":93.45,"c":94.45,"v":153300},{"d":"2017-03-24","o":93.95,"h":94.32,"l":93.1,"c":93.39,"v":244500},{"d":"2017-03-27","o":92.95,"h":93.77,"l":92.45,"c":93.52,"v":222800},{"d":"2017-03-28","o":93.37,"h":94.87,"l":93.12,"c":94.53,"v":242900},{"d":"2017-03-29","o":94.33,"h":94.48,"l":93.83,"c":94.18,"v":199200},{"d":"2017-03-30","o":94.19,"h":95.42,"l":94.19,"c":95.42,"v":287100},{"d":"2017-03-31","o":95.47,"h":95.99,"l":94.98,"c":95.42,"v":322700},{"d":"2017-04-03","o":95.05,"h":95.63,"l":94.2,"c":94.49,"v":281800},{"d":"2017-04-04","o":94.31,"h":95.48,"l":94.31,"c":95.36,"v":411700},{"d":"2017-04-05","o":95.46,"h":96,"l":93.98,"c":94.25,"v":389900},{"d":"2017-04-06","o":94.07,"h":94.97,"l":93.77,"c":94.72,"v":219800},{"d":"2017-04-07","o":94.29,"h":94.64,"l":93.84,"c":94.27,"v":242900},{"d":"2017-04-10","o":94.15,"h":94.91,"l":94.14,"c":94.77,"v":203900},{"d":"2017-04-11","o":94.41,"h":94.96,"l":93.74,"c":94.94,"v":335200},{"d":"2017-04-12","o":95,"h":95,"l":93.69,"c":94.32,"v":292000},{"d":"2017-04-13","o":94.21,"h":94.48,"l":93.27,"c":93.29,"v":294400},{"d":"2017-04-17","o":93.25,"h":94.83,"l":93.25,"c":94.69,"v":175300},{"d":"2017-04-18","o":94.49,"h":94.65,"l":93.77,"c":94.4,"v":304500},{"d":"2017-04-19","o":94.7,"h":95.36,"l":94.51,"c":95.05,"v":423700},{"d":"2017-04-20","o":95.11,"h":96.2,"l":93.89,"c":95.81,"v":375600},{"d":"2017-04-21","o":95.15,"h":96.07,"l":95.15,"c":95.79,"v":293500},{"d":"2017-04-24","o":96.7,"h":97.49,"l":96.55,"c":97.23,"v":328600},{"d":"2017-04-25","o":97.8,"h":98.49,"l":97.55,"c":98.17,"v":316600},{"d":"2017-04-26","o":98.41,"h":99.33,"l":98.09,"c":98.35,"v":395800},{"d":"2017-04-27","o":98.33,"h":98.82,"l":98.18,"c":98.38,"v":311900},{"d":"2017-04-28","o":98.49,"h":98.54,"l":97.29,"c":97.31,"v":303100},{"d":"2017-05-01","o":97.37,"h":98.24,"l":97.06,"c":97.95,"v":281800},{"d":"2017-05-02","o":97.97,"h":98.37,"l":96.75,"c":96.83,"v":339500},{"d":"2017-05-03","o":96.75,"h":97.19,"l":96.39,"c":96.64,"v":388600},{"d":"2017-05-04","o":97.38,"h":100.47,"l":97.38,"c":100.4,"v":551100},{"d":"2017-05-05","o":100.35,"h":100.58,"l":98.96,"c":99.49,"v":627000},{"d":"2017-05-08","o":99.99,"h":99.99,"l":98.29,"c":98.55,"v":506400},{"d":"2017-05-09","o":98.84,"h":99,"l":97.52,"c":97.66,"v":362300},{"d":"2017-05-10","o":98.06,"h":98.36,"l":97.44,"c":98.22,"v":441600},{"d":"2017-05-11","o":96.32,"h":97.67,"l":96.18,"c":97.51,"v":561900},{"d":"2017-05-12","o":97.51,"h":97.64,"l":96.78,"c":97.03,"v":364200},{"d":"2017-05-15","o":97.03,"h":97.67,"l":97.03,"c":97.62,"v":246100},{"d":"2017-05-16","o":97.94,"h":97.94,"l":96.73,"c":96.84,"v":446600},{"d":"2017-05-17","o":96.84,"h":96.84,"l":95.44,"c":96.21,"v":342600},{"d":"2017-05-18","o":96.21,"h":97.68,"l":96.05,"c":97,"v":425100},{"d":"2017-05-19","o":97,"h":97.65,"l":96.57,"c":97.34,"v":418500},{"d":"2017-05-22","o":97.59,"h":98.54,"l":97.49,"c":98.34,"v":674900},{"d":"2017-05-23","o":97.89,"h":98.78,"l":97.85,"c":98.45,"v":592200},{"d":"2017-05-24","o":98.86,"h":99.05,"l":98.41,"c":98.63,"v":325900},{"d":"2017-05-25","o":98.78,"h":99.03,"l":98.22,"c":98.78,"v":438500},{"d":"2017-05-26","o":98.82,"h":99.1,"l":98.21,"c":98.84,"v":690800},{"d":"2017-05-30","o":98.84,"h":99.06,"l":97.82,"c":99.02,"v":645300},{"d":"2017-05-31","o":99.05,"h":100.21,"l":98.56,"c":99.85,"v":3346800},{"d":"2017-06-01","o":100.19,"h":100.3,"l":98.99,"c":100.3,"v":622800},{"d":"2017-06-02","o":100.14,"h":100.49,"l":99.63,"c":99.9,"v":533600},{"d":"2017-06-05","o":99.68,"h":100.28,"l":98.63,"c":98.65,"v":403900},{"d":"2017-06-06","o":98.42,"h":98.81,"l":97.81,"c":98.1,"v":559100},{"d":"2017-06-07","o":98.1,"h":98.43,"l":97.59,"c":97.72,"v":638100},{"d":"2017-06-08","o":97.68,"h":98.72,"l":97.4,"c":98.27,"v":334700},{"d":"2017-06-09","o":98.39,"h":99.6,"l":98.32,"c":99.48,"v":356500},{"d":"2017-06-12","o":99.5,"h":99.84,"l":99.01,"c":99.82,"v":392900},{"d":"2017-06-13","o":100,"h":100.58,"l":99.85,"c":100.45,"v":295700},{"d":"2017-06-14","o":100.41,"h":101.16,"l":100.1,"c":101.16,"v":306300},{"d":"2017-06-15","o":100.63,"h":101.91,"l":100.12,"c":101.9,"v":364900},{"d":"2017-06-16","o":101.5,"h":102.5,"l":101.49,"c":102.43,"v":610600},{"d":"2017-06-19","o":102.88,"h":103.19,"l":101.45,"c":102.07,"v":555500},{"d":"2017-06-20","o":101.92,"h":102.18,"l":101.38,"c":101.41,"v":217500},{"d":"2017-06-21","o":101.38,"h":101.67,"l":100.21,"c":100.31,"v":309500},{"d":"2017-06-22","o":100.1,"h":100.46,"l":98.96,"c":99.05,"v":286200},{"d":"2017-06-23","o":99.05,"h":99.35,"l":98.2,"c":98.39,"v":502700},{"d":"2017-06-26","o":98.48,"h":99.13,"l":98.45,"c":99,"v":321200},{"d":"2017-06-27","o":98.85,"h":99.65,"l":98.5,"c":98.56,"v":506600},{"d":"2017-06-28","o":99,"h":99.71,"l":98.65,"c":99.55,"v":293200},{"d":"2017-06-29","o":100.09,"h":100.24,"l":98.94,"c":99.51,"v":299400},{"d":"2017-06-30","o":99.8,"h":99.98,"l":98.7,"c":99.37,"v":549800},{"d":"2017-07-03","o":99.82,"h":102.76,"l":99.39,"c":101.45,"v":467900},{"d":"2017-07-05","o":101.42,"h":102.05,"l":100.88,"c":101.69,"v":420800},{"d":"2017-07-06","o":101.55,"h":101.86,"l":100.53,"c":100.74,"v":399000},{"d":"2017-07-07","o":100.96,"h":101.64,"l":100.45,"c":101.56,"v":340900},{"d":"2017-07-10","o":101.43,"h":101.9,"l":101.07,"c":101.37,"v":244800},{"d":"2017-07-11","o":101.23,"h":101.58,"l":99.33,"c":99.52,"v":628800},{"d":"2017-07-12","o":99.29,"h":99.95,"l":99.04,"c":99.2,"v":320700},{"d":"2017-07-13","o":99.28,"h":99.98,"l":98.99,"c":99.89,"v":228600},{"d":"2017-07-14","o":99.51,"h":100.06,"l":99.29,"c":99.7,"v":237900},{"d":"2017-07-17","o":99.53,"h":100.48,"l":98.99,"c":100.32,"v":219900},{"d":"2017-07-18","o":99.9,"h":100.13,"l":99.07,"c":99.56,"v":603900},{"d":"2017-07-19","o":99.82,"h":100.59,"l":99.75,"c":100.58,"v":291800},{"d":"2017-07-20","o":100.67,"h":101.35,"l":100.38,"c":100.94,"v":608300},{"d":"2017-07-21","o":100.79,"h":101,"l":100.32,"c":100.59,"v":196800},{"d":"2017-07-24","o":100.73,"h":101.77,"l":100.73,"c":101.66,"v":210800},{"d":"2017-07-25","o":102.12,"h":102.92,"l":102.12,"c":102.77,"v":480100},{"d":"2017-07-26","o":102.51,"h":102.72,"l":100.47,"c":100.73,"v":326700},{"d":"2017-07-27","o":100.69,"h":100.69,"l":99.37,"c":99.73,"v":419200},{"d":"2017-07-28","o":99.58,"h":101.27,"l":99.58,"c":101.1,"v":249000},{"d":"2017-07-31","o":101.28,"h":101.72,"l":100.81,"c":101.4,"v":287900},{"d":"2017-08-01","o":101.8,"h":101.96,"l":101.21,"c":101.92,"v":321900},{"d":"2017-08-02","o":103.38,"h":105.58,"l":103.04,"c":104.89,"v":390400},{"d":"2017-08-03","o":105.1,"h":105.31,"l":103.84,"c":104.52,"v":398800},{"d":"2017-08-04","o":105,"h":105,"l":104.12,"c":104.65,"v":236100},{"d":"2017-08-07","o":104.81,"h":105.13,"l":104.5,"c":104.87,"v":453500},{"d":"2017-08-08","o":104.78,"h":105.4,"l":104.32,"c":104.67,"v":395500},{"d":"2017-08-09","o":104.24,"h":105.33,"l":104.01,"c":105.28,"v":450500},{"d":"2017-08-10","o":104.7,"h":105.3,"l":104.18,"c":104.26,"v":342200},{"d":"2017-08-11","o":103.32,"h":104.71,"l":103.32,"c":103.5,"v":296200},{"d":"2017-08-14","o":104.04,"h":104.6,"l":103.69,"c":104.44,"v":310100},{"d":"2017-08-15","o":104.68,"h":104.99,"l":104.05,"c":104.65,"v":371200},{"d":"2017-08-16","o":104.82,"h":105.23,"l":104.35,"c":104.47,"v":474300},{"d":"2017-08-17","o":103.9,"h":104.39,"l":102.2,"c":102.29,"v":412300},{"d":"2017-08-18","o":102.04,"h":102.59,"l":101.55,"c":101.66,"v":313700},{"d":"2017-08-21","o":101.67,"h":102.13,"l":101.32,"c":101.92,"v":156900},{"d":"2017-08-22","o":102.14,"h":102.4,"l":101.72,"c":102.34,"v":161400},{"d":"2017-08-23","o":101.94,"h":102.5,"l":101.8,"c":101.89,"v":217300},{"d":"2017-08-24","o":102.34,"h":102.34,"l":101.29,"c":101.32,"v":302100},{"d":"2017-08-25","o":101.8,"h":102.87,"l":101.71,"c":102.39,"v":467600},{"d":"2017-08-28","o":102.31,"h":102.31,"l":101.2,"c":101.51,"v":312200},{"d":"2017-08-29","o":101,"h":101.8,"l":101,"c":101.28,"v":302600},{"d":"2017-08-30","o":101.19,"h":101.85,"l":101.13,"c":101.6,"v":187100},{"d":"2017-08-31","o":101.93,"h":102.15,"l":101.37,"c":101.81,"v":299900},{"d":"2017-09-01","o":102.03,"h":103.13,"l":102.01,"c":102.28,"v":194500},{"d":"2017-09-05","o":101.44,"h":101.5,"l":97.51,"c":97.57,"v":524400},{"d":"2017-09-06","o":97.71,"h":98.31,"l":97.42,"c":97.5,"v":320500},{"d":"2017-09-07","o":97.44,"h":97.44,"l":95.19,"c":95.54,"v":491200},{"d":"2017-09-08","o":95.3,"h":98.85,"l":95.3,"c":98.54,"v":580300},{"d":"2017-09-11","o":100.5,"h":101.5,"l":99.63,"c":100.04,"v":503800},{"d":"2017-09-12","o":100.12,"h":100.41,"l":99.01,"c":100.31,"v":233400},{"d":"2017-09-13","o":100.05,"h":100.31,"l":99.19,"c":99.65,"v":393200},{"d":"2017-09-14","o":99.67,"h":99.67,"l":98.48,"c":98.77,"v":441800},{"d":"2017-09-15","o":98.76,"h":100.71,"l":98.71,"c":100.7,"v":1480000},{"d":"2017-09-18","o":100.9,"h":101.75,"l":100.75,"c":101.46,"v":469000},{"d":"2017-09-19","o":101.45,"h":102.39,"l":101.44,"c":101.97,"v":334300},{"d":"2017-09-20","o":101.94,"h":102.61,"l":101.34,"c":102.52,"v":345400},{"d":"2017-09-21","o":102.45,"h":103.16,"l":102.08,"c":102.17,"v":273300},{"d":"2017-09-22","o":102.05,"h":102.56,"l":102.05,"c":102.53,"v":265100},{"d":"2017-09-25","o":102.06,"h":102.98,"l":101.82,"c":102.83,"v":262000},{"d":"2017-09-26","o":102.7,"h":103.37,"l":101.73,"c":103.19,"v":261600},{"d":"2017-09-27","o":103.73,"h":104.08,"l":102.98,"c":103.3,"v":425700},{"d":"2017-09-28","o":103.19,"h":103.91,"l":102.66,"c":103.91,"v":268300},{"d":"2017-09-29","o":103.65,"h":104.28,"l":103.14,"c":103.45,"v":312700},{"d":"2017-10-02","o":103.75,"h":104.49,"l":103.1,"c":104.43,"v":244300},{"d":"2017-10-03","o":104.62,"h":105.29,"l":104.51,"c":105.25,"v":462200},{"d":"2017-10-04","o":105.02,"h":105.32,"l":104.49,"c":105.1,"v":474300},{"d":"2017-10-05","o":105.02,"h":105.86,"l":104.81,"c":105.68,"v":346700},{"d":"2017-10-06","o":105.7,"h":106.44,"l":105.27,"c":105.66,"v":392100},{"d":"2017-10-09","o":105.65,"h":105.97,"l":104.79,"c":105.13,"v":288900},{"d":"2017-10-10","o":105.54,"h":105.93,"l":105.08,"c":105.57,"v":195500},{"d":"2017-10-11","o":105.24,"h":105.24,"l":104.36,"c":104.86,"v":282900},{"d":"2017-10-12","o":104.87,"h":104.87,"l":103.99,"c":104.5,"v":260400},{"d":"2017-10-13","o":104.49,"h":104.91,"l":104,"c":104.25,"v":412600},{"d":"2017-10-16","o":104.34,"h":105.11,"l":104.04,"c":104.48,"v":259500},{"d":"2017-10-17","o":104.71,"h":104.96,"l":104.02,"c":104.14,"v":260000},{"d":"2017-10-18","o":104.46,"h":105.05,"l":104.25,"c":104.42,"v":182600},{"d":"2017-10-19","o":104.12,"h":105.66,"l":104.12,"c":105.57,"v":222900},{"d":"2017-10-20","o":106.52,"h":106.52,"l":105.16,"c":105.26,"v":240100},{"d":"2017-10-23","o":105.49,"h":105.82,"l":105,"c":105.41,"v":255800},{"d":"2017-10-24","o":105.7,"h":106.35,"l":105.44,"c":105.66,"v":279500},{"d":"2017-10-25","o":105.53,"h":105.76,"l":104.47,"c":104.73,"v":245600},{"d":"2017-10-26","o":105.04,"h":105.75,"l":104.66,"c":105.47,"v":338700},{"d":"2017-10-27","o":105.29,"h":105.66,"l":104.7,"c":105.07,"v":263000},{"d":"2017-10-30","o":104.95,"h":106.22,"l":104.83,"c":105.36,"v":305800},{"d":"2017-10-31","o":105.32,"h":105.71,"l":104.96,"c":105.49,"v":446400},{"d":"2017-11-01","o":105.02,"h":105.31,"l":101.02,"c":101.81,"v":789200},{"d":"2017-11-02","o":102.31,"h":104.1,"l":102.26,"c":103,"v":565200},{"d":"2017-11-03","o":102.42,"h":102.82,"l":101.97,"c":102.76,"v":568800},{"d":"2017-11-06","o":102.94,"h":104.08,"l":102.75,"c":103.97,"v":630200},{"d":"2017-11-07","o":104.18,"h":105.38,"l":104,"c":104.94,"v":727700},{"d":"2017-11-08","o":104.82,"h":105.2,"l":104.35,"c":104.51,"v":328200},{"d":"2017-11-09","o":104.14,"h":105.56,"l":104.13,"c":105.36,"v":329700},{"d":"2017-11-10","o":104.91,"h":105.93,"l":104.81,"c":105.63,"v":256300},{"d":"2017-11-13","o":105.22,"h":106.61,"l":105.2,"c":106.03,"v":424700},{"d":"2017-11-14","o":105.65,"h":106.33,"l":105.47,"c":106.1,"v":285400},{"d":"2017-11-15","o":105.42,"h":106.77,"l":105.38,"c":106.43,"v":277900},{"d":"2017-11-16","o":105.09,"h":105.09,"l":102.11,"c":102.17,"v":429800},{"d":"2017-11-17","o":101.91,"h":102.28,"l":101.78,"c":101.95,"v":265400},{"d":"2017-11-20","o":102.13,"h":102.62,"l":101.93,"c":102.54,"v":421000},{"d":"2017-11-21","o":102.75,"h":103.39,"l":102.31,"c":102.47,"v":410600},{"d":"2017-11-22","o":102.48,"h":102.77,"l":102.01,"c":102.13,"v":394800},{"d":"2017-11-24","o":102.21,"h":102.7,"l":101.48,"c":101.58,"v":102600},{"d":"2017-11-27","o":101.96,"h":103.63,"l":101.96,"c":102.7,"v":424500},{"d":"2017-11-28","o":102.66,"h":104.47,"l":102.42,"c":104.19,"v":402300},{"d":"2017-11-29","o":104.53,"h":106.46,"l":104.53,"c":105.27,"v":268400},{"d":"2017-11-30","o":105.57,"h":105.95,"l":104.14,"c":105.06,"v":782600},{"d":"2017-12-01","o":105.46,"h":105.93,"l":103.13,"c":105.82,"v":262100},{"d":"2017-12-04","o":106.5,"h":106.75,"l":105.43,"c":105.82,"v":252400},{"d":"2017-12-05","o":106.14,"h":106.14,"l":104.49,"c":104.61,"v":238300},{"d":"2017-12-06","o":104.22,"h":104.94,"l":103.84,"c":104.4,"v":190700},{"d":"2017-12-07","o":104.39,"h":104.91,"l":104.23,"c":104.33,"v":296900},{"d":"2017-12-08","o":104.68,"h":104.86,"l":103.8,"c":104.79,"v":299400},{"d":"2017-12-11","o":104.29,"h":104.98,"l":103.97,"c":104.73,"v":282900},{"d":"2017-12-12","o":104.64,"h":105.65,"l":104.64,"c":105.3,"v":285300},{"d":"2017-12-13","o":105.39,"h":105.67,"l":103.94,"c":104.11,"v":303600},{"d":"2017-12-14","o":104.23,"h":104.86,"l":103.2,"c":103.26,"v":215100},{"d":"2017-12-15","o":103.54,"h":104.98,"l":103.54,"c":104.34,"v":661600},{"d":"2017-12-18","o":104.37,"h":105.34,"l":104.04,"c":104.95,"v":293700},{"d":"2017-12-19","o":105.36,"h":105.65,"l":104.79,"c":105.55,"v":234400},{"d":"2017-12-20","o":104.91,"h":106.32,"l":104.53,"c":106.19,"v":333700},{"d":"2017-12-21","o":106.35,"h":108.13,"l":106.29,"c":108,"v":410100},{"d":"2017-12-22","o":107.85,"h":108.64,"l":107.75,"c":108.36,"v":234800},{"d":"2017-12-26","o":108.44,"h":109.32,"l":107.89,"c":108.67,"v":181400},{"d":"2017-12-27","o":108.85,"h":109.19,"l":108.31,"c":108.86,"v":361800},{"d":"2017-12-28","o":109.24,"h":109.27,"l":108.63,"c":109.06,"v":138600},{"d":"2017-12-29","o":109.36,"h":109.41,"l":108.5,"c":108.54,"v":211800},{"d":"2018-01-02","o":109.02,"h":109.43,"l":106.46,"c":106.77,"v":359500},{"d":"2018-01-03","o":106.56,"h":107.27,"l":106.38,"c":107.09,"v":268900},{"d":"2018-01-04","o":107.32,"h":108.3,"l":106.93,"c":106.95,"v":267300},{"d":"2018-01-05","o":107.42,"h":107.42,"l":106.66,"c":107.19,"v":109000},{"d":"2018-01-08","o":107.11,"h":107.46,"l":106.3,"c":107.23,"v":308000},{"d":"2018-01-09","o":107.85,"h":108.42,"l":107.29,"c":107.73,"v":467300},{"d":"2018-01-10","o":107.89,"h":108.19,"l":107.28,"c":107.57,"v":291400},{"d":"2018-01-11","o":107.65,"h":108.58,"l":105.89,"c":108.34,"v":239700},{"d":"2018-01-12","o":108.6,"h":109.34,"l":107.88,"c":109.16,"v":259200},{"d":"2018-01-16","o":109.44,"h":109.91,"l":108.68,"c":108.79,"v":265600},{"d":"2018-01-17","o":109.21,"h":110.05,"l":109.01,"c":109.88,"v":212100},{"d":"2018-01-18","o":110.19,"h":110.24,"l":109.09,"c":109.61,"v":240700},{"d":"2018-01-19","o":109.45,"h":110.6,"l":109.45,"c":110.3,"v":273800},{"d":"2018-01-22","o":110.91,"h":111.98,"l":110.48,"c":111.61,"v":267900},{"d":"2018-01-23","o":111.54,"h":112.81,"l":111.13,"c":112.67,"v":339800},{"d":"2018-01-24","o":113.01,"h":113.53,"l":112.16,"c":112.75,"v":200600},{"d":"2018-01-25","o":112.81,"h":113.69,"l":112.53,"c":113.68,"v":360400},{"d":"2018-01-26","o":113.75,"h":114.99,"l":113.33,"c":114.88,"v":513900},{"d":"2018-01-29","o":114.46,"h":115.19,"l":113.83,"c":113.83,"v":271500},{"d":"2018-01-30","o":113.2,"h":114.54,"l":112.97,"c":113.2,"v":307400},{"d":"2018-01-31","o":113.26,"h":114.25,"l":112.84,"c":113.34,"v":320600},{"d":"2018-02-01","o":117,"h":121.69,"l":117,"c":120.49,"v":609200},{"d":"2018-02-02","o":119.43,"h":119.99,"l":116.09,"c":116.09,"v":620300},{"d":"2018-02-05","o":114.98,"h":116.35,"l":111.86,"c":111.86,"v":617300},{"d":"2018-02-06","o":109.44,"h":113.39,"l":108.54,"c":112.65,"v":564600},{"d":"2018-02-07","o":113.12,"h":114.87,"l":112.26,"c":113.47,"v":343700},{"d":"2018-02-08","o":113.47,"h":113.68,"l":108.41,"c":108.44,"v":690900},{"d":"2018-02-09","o":109.79,"h":109.93,"l":107.02,"c":109,"v":569700},{"d":"2018-02-12","o":109.72,"h":110.4,"l":108.27,"c":109.36,"v":348500},{"d":"2018-02-13","o":108.78,"h":109.33,"l":108.08,"c":109.16,"v":267600},{"d":"2018-02-14","o":108.79,"h":110.79,"l":108.56,"c":110.61,"v":190200},{"d":"2018-02-15","o":111.55,"h":111.84,"l":110.78,"c":111.84,"v":354300},{"d":"2018-02-16","o":111.48,"h":112.77,"l":111.39,"c":112.12,"v":380300},{"d":"2018-02-20","o":112.03,"h":112.46,"l":110.93,"c":111.81,"v":431100},{"d":"2018-02-21","o":111.85,"h":113.87,"l":111.85,"c":112.72,"v":381400},{"d":"2018-02-22","o":112.97,"h":113.57,"l":111.57,"c":111.84,"v":171500},{"d":"2018-02-23","o":112.11,"h":112.76,"l":111.69,"c":112.44,"v":259500},{"d":"2018-02-26","o":112.84,"h":114.48,"l":112.7,"c":114.44,"v":186800},{"d":"2018-02-27","o":114.46,"h":115.59,"l":114.19,"c":114.67,"v":572400},{"d":"2018-02-28","o":115.02,"h":115.92,"l":112.76,"c":112.8,"v":507100},{"d":"2018-03-01","o":113.04,"h":113.52,"l":110.25,"c":110.92,"v":272100},{"d":"2018-03-02","o":110.1,"h":110.91,"l":109.26,"c":110.77,"v":245900},{"d":"2018-03-05","o":110.57,"h":113.05,"l":110.57,"c":112.92,"v":338200},{"d":"2018-03-06","o":113.42,"h":114.71,"l":111.87,"c":114.39,"v":270900},{"d":"2018-03-07","o":113.37,"h":114.6,"l":112.94,"c":114.37,"v":299400},{"d":"2018-03-08","o":114.59,"h":114.59,"l":113.06,"c":114.03,"v":232700},{"d":"2018-03-09","o":114.68,"h":116.29,"l":113.93,"c":116.22,"v":445400},{"d":"2018-03-12","o":116.03,"h":116.8,"l":114.17,"c":114.63,"v":394100},{"d":"2018-03-13","o":115.33,"h":115.33,"l":113.9,"c":114.42,"v":281900},{"d":"2018-03-14","o":115.03,"h":115.03,"l":112.73,"c":112.99,"v":203800},{"d":"2018-03-15","o":113.32,"h":113.42,"l":112.3,"c":112.62,"v":296700},{"d":"2018-03-16","o":112.75,"h":113.21,"l":112.07,"c":113.04,"v":1028800},{"d":"2018-03-19","o":113.01,"h":114.05,"l":112.79,"c":113.8,"v":323700},{"d":"2018-03-20","o":114.13,"h":115.98,"l":114.11,"c":115.45,"v":193900},{"d":"2018-03-21","o":115.48,"h":116.04,"l":114.99,"c":115.3,"v":256600},{"d":"2018-03-22","o":114.51,"h":114.92,"l":111.75,"c":111.77,"v":285000},{"d":"2018-03-23","o":111.82,"h":112.2,"l":109.18,"c":109.25,"v":313100},{"d":"2018-03-26","o":110.79,"h":112.61,"l":110.09,"c":112.28,"v":282600},{"d":"2018-03-27","o":112.46,"h":112.62,"l":109.97,"c":110.36,"v":236600},{"d":"2018-03-28","o":110.71,"h":113.06,"l":110.45,"c":112.19,"v":351100},{"d":"2018-03-29","o":112.78,"h":113.29,"l":112.13,"c":112.22,"v":399700},{"d":"2018-04-02","o":112.24,"h":113.97,"l":109.27,"c":110.33,"v":293800},{"d":"2018-04-03","o":111,"h":111.77,"l":110.05,"c":111.35,"v":315100},{"d":"2018-04-04","o":109.91,"h":112.17,"l":109.54,"c":111.74,"v":271300},{"d":"2018-04-05","o":112.1,"h":112.41,"l":111.48,"c":111.7,"v":854700},{"d":"2018-04-06","o":110.85,"h":112.22,"l":109.15,"c":109.67,"v":469400},{"d":"2018-04-09","o":110.37,"h":111.95,"l":109.73,"c":110.08,"v":181700},{"d":"2018-04-10","o":111.28,"h":112.36,"l":110.6,"c":110.74,"v":400300},{"d":"2018-04-11","o":110.32,"h":111.48,"l":109.45,"c":111.09,"v":233400},{"d":"2018-04-12","o":111.18,"h":112.37,"l":111.18,"c":111.71,"v":207000},{"d":"2018-04-13","o":112.12,"h":112.2,"l":110.31,"c":110.58,"v":274100},{"d":"2018-04-16","o":111.42,"h":112.63,"l":111.17,"c":112.24,"v":193800},{"d":"2018-04-17","o":112.84,"h":112.99,"l":111.8,"c":112.18,"v":230600},{"d":"2018-04-18","o":112.58,"h":113.26,"l":112.4,"c":112.88,"v":279300},{"d":"2018-04-19","o":113.08,"h":113.91,"l":112.94,"c":113.71,"v":251400},{"d":"2018-04-20","o":114,"h":114.33,"l":113.39,"c":114.03,"v":242900},{"d":"2018-04-23","o":114.61,"h":115,"l":114.17,"c":114.76,"v":148000},{"d":"2018-04-24","o":114.64,"h":115.31,"l":113.3,"c":113.83,"v":165600},{"d":"2018-04-25","o":113.82,"h":115.08,"l":113.69,"c":114.14,"v":203600},{"d":"2018-04-26","o":114.04,"h":114.5,"l":113.35,"c":114.11,"v":133400},{"d":"2018-04-27","o":114,"h":115.38,"l":113.87,"c":114.26,"v":259300},{"d":"2018-04-30","o":114.69,"h":115.27,"l":113.17,"c":113.22,"v":242400},{"d":"2018-05-01","o":112.83,"h":113.27,"l":111.88,"c":113.19,"v":191000},{"d":"2018-05-02","o":112.74,"h":112.74,"l":110.25,"c":111.3,"v":368600},{"d":"2018-05-03","o":117.37,"h":117.5,"l":108.28,"c":108.82,"v":492700},{"d":"2018-05-04","o":108.48,"h":110.24,"l":107.85,"c":109.97,"v":277900},{"d":"2018-05-07","o":110.14,"h":110.79,"l":109.48,"c":110.6,"v":342900},{"d":"2018-05-08","o":110.67,"h":111.11,"l":110.21,"c":110.85,"v":404500},{"d":"2018-05-09","o":111.07,"h":111.26,"l":110.3,"c":110.88,"v":230600},{"d":"2018-05-10","o":111.12,"h":111.72,"l":110.39,"c":111.71,"v":301800},{"d":"2018-05-11","o":111.68,"h":112.2,"l":111.45,"c":111.95,"v":353200},{"d":"2018-05-14","o":110.83,"h":111.34,"l":110.42,"c":110.51,"v":456100},{"d":"2018-05-15","o":110.13,"h":111.06,"l":109.66,"c":109.99,"v":344000},{"d":"2018-05-16","o":110.06,"h":110.41,"l":109.25,"c":109.86,"v":380500},{"d":"2018-05-17","o":109.99,"h":110.62,"l":109.69,"c":110.35,"v":284400},{"d":"2018-05-18","o":110.55,"h":110.72,"l":109.72,"c":110.44,"v":261600},{"d":"2018-05-21","o":110.99,"h":111.84,"l":110.88,"c":111.31,"v":373800},{"d":"2018-05-22","o":111.39,"h":112.15,"l":110.94,"c":111.7,"v":422600},{"d":"2018-05-23","o":111.46,"h":111.79,"l":110.98,"c":111.49,"v":227300},{"d":"2018-05-24","o":111.25,"h":111.67,"l":110.04,"c":111.33,"v":296900},{"d":"2018-05-25","o":111.03,"h":111.23,"l":110.62,"c":110.93,"v":195900},{"d":"2018-05-29","o":110.51,"h":110.6,"l":108.82,"c":109.56,"v":444800},{"d":"2018-05-30","o":110.53,"h":112.28,"l":110.43,"c":111.78,"v":605800},{"d":"2018-05-31","o":111.75,"h":111.75,"l":109.79,"c":109.88,"v":610600},{"d":"2018-06-01","o":111.03,"h":111.11,"l":110.26,"c":110.39,"v":211600},{"d":"2018-06-04","o":110.71,"h":111.12,"l":110.22,"c":110.39,"v":345200},{"d":"2018-06-05","o":110.08,"h":110.73,"l":109.32,"c":109.94,"v":537600},{"d":"2018-06-06","o":110.41,"h":110.86,"l":109.61,"c":110.81,"v":401200},{"d":"2018-06-07","o":110.99,"h":111.16,"l":109.95,"c":111.11,"v":265600},{"d":"2018-06-08","o":111.13,"h":111.66,"l":110.64,"c":111.63,"v":159300},{"d":"2018-06-11","o":111.8,"h":111.89,"l":110.88,"c":111.11,"v":169800},{"d":"2018-06-12","o":111.21,"h":111.99,"l":109.65,"c":109.8,"v":264800},{"d":"2018-06-13","o":110,"h":110.3,"l":107.81,"c":109.75,"v":885400},{"d":"2018-06-14","o":110.1,"h":110.16,"l":109.11,"c":109.77,"v":328700},{"d":"2018-06-15","o":109.4,"h":110.43,"l":108.32,"c":110.38,"v":742500},{"d":"2018-06-18","o":109.18,"h":109.65,"l":108.65,"c":109.53,"v":268700},{"d":"2018-06-19","o":108.93,"h":109.82,"l":108.93,"c":109.69,"v":304600},{"d":"2018-06-20","o":109.99,"h":110.14,"l":108.98,"c":109.04,"v":171900},{"d":"2018-06-21","o":108.65,"h":108.68,"l":107.06,"c":107.22,"v":243800},{"d":"2018-06-22","o":107.65,"h":107.97,"l":106.81,"c":107.96,"v":350500},{"d":"2018-06-25","o":108,"h":108.61,"l":107.03,"c":107.62,"v":245100},{"d":"2018-06-26","o":107.72,"h":107.74,"l":106.56,"c":106.88,"v":285900},{"d":"2018-06-27","o":106.79,"h":107.52,"l":105.75,"c":105.81,"v":294200},{"d":"2018-06-28","o":105.54,"h":106.38,"l":105.18,"c":106.18,"v":423900},{"d":"2018-06-29","o":106.66,"h":108.36,"l":106.09,"c":107.33,"v":431000},{"d":"2018-07-02","o":106.9,"h":107.17,"l":105.31,"c":105.66,"v":403000},{"d":"2018-07-03","o":106.03,"h":108.09,"l":106.03,"c":106.88,"v":174600},{"d":"2018-07-05","o":107.48,"h":107.68,"l":106.2,"c":106.53,"v":341400},{"d":"2018-07-06","o":106.31,"h":107.75,"l":105.72,"c":107.32,"v":210000},{"d":"2018-07-09","o":107.86,"h":109.64,"l":107.59,"c":109.62,"v":186000},{"d":"2018-07-10","o":109.82,"h":110.13,"l":108.8,"c":109.48,"v":183600},{"d":"2018-07-11","o":109.01,"h":110.11,"l":108.98,"c":109.93,"v":255200},{"d":"2018-07-12","o":108.68,"h":108.68,"l":107.22,"c":107.47,"v":494700},{"d":"2018-07-13","o":107.31,"h":108.45,"l":107.12,"c":108.11,"v":202200},{"d":"2018-07-16","o":108.28,"h":109.26,"l":108.07,"c":108.52,"v":272900},{"d":"2018-07-17","o":108.66,"h":109.34,"l":108.38,"c":108.94,"v":321900},{"d":"2018-07-18","o":108.99,"h":109.61,"l":108.26,"c":109.45,"v":669900},{"d":"2018-07-19","o":109.05,"h":110.01,"l":108.5,"c":109.97,"v":285100},{"d":"2018-07-20","o":109.74,"h":110.46,"l":109.47,"c":110.11,"v":171400},{"d":"2018-07-23","o":110,"h":111.21,"l":109.99,"c":111,"v":273300},{"d":"2018-07-24","o":111.17,"h":112.06,"l":110.9,"c":111.23,"v":502100},{"d":"2018-07-25","o":111.3,"h":111.5,"l":110.22,"c":111.35,"v":211100},{"d":"2018-07-26","o":111.74,"h":113.27,"l":111.74,"c":112.94,"v":232100},{"d":"2018-07-27","o":112.94,"h":113.84,"l":112.11,"c":112.49,"v":214300},{"d":"2018-07-30","o":112.16,"h":113.12,"l":111.69,"c":111.82,"v":355900},{"d":"2018-07-31","o":112.09,"h":112.93,"l":111.47,"c":112.69,"v":267500},{"d":"2018-08-01","o":112.72,"h":113.45,"l":112.45,"c":112.71,"v":383200},{"d":"2018-08-02","o":111.56,"h":114.8,"l":109.34,"c":113.64,"v":419000},{"d":"2018-08-03","o":111.56,"h":113.62,"l":111.56,"c":112.78,"v":223200},{"d":"2018-08-06","o":112.73,"h":113.34,"l":112.73,"c":113.09,"v":142900},{"d":"2018-08-07","o":113.34,"h":113.7,"l":112.12,"c":112.22,"v":184400},{"d":"2018-08-08","o":112.2,"h":112.2,"l":111.35,"c":111.66,"v":176900},{"d":"2018-08-09","o":111.63,"h":111.84,"l":111.47,"c":111.64,"v":262600},{"d":"2018-08-10","o":111.07,"h":111.07,"l":110.46,"c":110.77,"v":184900},{"d":"2018-08-13","o":111,"h":111.35,"l":110.15,"c":110.72,"v":174800},{"d":"2018-08-14","o":111.16,"h":111.86,"l":110.72,"c":111.54,"v":371400},{"d":"2018-08-15","o":111.01,"h":112.26,"l":111.01,"c":111.52,"v":344500},{"d":"2018-08-16","o":112.16,"h":113.39,"l":112.16,"c":112.8,"v":409900},{"d":"2018-08-17","o":112.38,"h":113.5,"l":112.2,"c":113.3,"v":180600},{"d":"2018-08-20","o":113.45,"h":114.18,"l":113.45,"c":113.82,"v":368900},{"d":"2018-08-21","o":113.81,"h":114.31,"l":113.23,"c":113.48,"v":200900},{"d":"2018-08-22","o":112.9,"h":113.09,"l":111.72,"c":111.8,"v":208300},{"d":"2018-08-23","o":111.91,"h":111.91,"l":110.52,"c":110.88,"v":342700},{"d":"2018-08-24","o":111.2,"h":111.63,"l":110.74,"c":111.47,"v":196800},{"d":"2018-08-27","o":112.01,"h":112.83,"l":111.92,"c":112.24,"v":214300},{"d":"2018-08-28","o":112.53,"h":112.53,"l":111.24,"c":111.37,"v":366100},{"d":"2018-08-29","o":111.41,"h":111.94,"l":110.94,"c":111.45,"v":253300},{"d":"2018-08-30","o":111.22,"h":111.27,"l":110.34,"c":111.12,"v":241300},{"d":"2018-08-31","o":110.79,"h":111.43,"l":110.32,"c":111.36,"v":272600},{"d":"2018-09-04","o":111.42,"h":112.51,"l":111.22,"c":112.45,"v":167400},{"d":"2018-09-05","o":112.12,"h":113.44,"l":112.07,"c":112.97,"v":331900},{"d":"2018-09-06","o":113.04,"h":113.46,"l":112.61,"c":112.91,"v":182100},{"d":"2018-09-07","o":112.91,"h":113.18,"l":112.29,"c":112.53,"v":150200},{"d":"2018-09-10","o":112.72,"h":112.95,"l":111.88,"c":111.93,"v":249600},{"d":"2018-09-11","o":111.45,"h":112.9,"l":110.65,"c":112.12,"v":276500},{"d":"2018-09-12","o":111.86,"h":111.86,"l":109.7,"c":110,"v":224800},{"d":"2018-09-13","o":110.19,"h":111.84,"l":110.18,"c":111.22,"v":429600},{"d":"2018-09-14","o":111.41,"h":113.15,"l":111.41,"c":113.01,"v":311200},{"d":"2018-09-17","o":113.07,"h":113.07,"l":111.73,"c":112.03,"v":296800},{"d":"2018-09-18","o":112.05,"h":113.33,"l":111.76,"c":113.17,"v":215200},{"d":"2018-09-19","o":113.21,"h":114.29,"l":113.19,"c":113.49,"v":262500},{"d":"2018-09-20","o":113.87,"h":114.65,"l":113.51,"c":114.34,"v":290800},{"d":"2018-09-21","o":114.39,"h":114.39,"l":113.36,"c":113.51,"v":502800},{"d":"2018-09-24","o":113.49,"h":113.89,"l":111.99,"c":112,"v":337600},{"d":"2018-09-25","o":112.34,"h":112.55,"l":111.32,"c":111.44,"v":216400},{"d":"2018-09-26","o":111.51,"h":111.69,"l":110.45,"c":110.51,"v":263300},{"d":"2018-09-27","o":110.52,"h":111.12,"l":110.02,"c":110.07,"v":216900},{"d":"2018-09-28","o":109.6,"h":111.43,"l":109.59,"c":110.97,"v":430100},{"d":"2018-10-01","o":111.37,"h":111.57,"l":109.65,"c":109.99,"v":238500},{"d":"2018-10-02","o":109.83,"h":110.53,"l":109.35,"c":110.45,"v":235900},{"d":"2018-10-03","o":110.96,"h":111.27,"l":109.96,"c":110.5,"v":578400},{"d":"2018-10-04","o":110.46,"h":111.3,"l":110.35,"c":110.85,"v":267800},{"d":"2018-10-05","o":110.85,"h":111.49,"l":110.48,"c":110.61,"v":201800},{"d":"2018-10-08","o":110.29,"h":112.02,"l":110.29,"c":111.82,"v":273400},{"d":"2018-10-09","o":111.55,"h":113.04,"l":111.18,"c":112.06,"v":242500},{"d":"2018-10-10","o":111.66,"h":112.22,"l":109.05,"c":109.13,"v":339300},{"d":"2018-10-11","o":108.35,"h":108.57,"l":103.92,"c":104.06,"v":403900},{"d":"2018-10-12","o":104.95,"h":104.95,"l":100,"c":101.68,"v":505100},{"d":"2018-10-15","o":101.41,"h":102.26,"l":101.16,"c":101.23,"v":169700},{"d":"2018-10-16","o":101.81,"h":102.19,"l":100.82,"c":102.08,"v":356400},{"d":"2018-10-17","o":101.81,"h":102.51,"l":100.58,"c":102.02,"v":455700},{"d":"2018-10-18","o":101.91,"h":102.99,"l":101.13,"c":101.47,"v":363800},{"d":"2018-10-19","o":101.09,"h":102.7,"l":100.5,"c":102.22,"v":327600},{"d":"2018-10-22","o":102.62,"h":102.95,"l":100.92,"c":101.24,"v":491800},{"d":"2018-10-23","o":99.79,"h":102.34,"l":99.42,"c":101.65,"v":447900},{"d":"2018-10-24","o":101.39,"h":102.26,"l":98.48,"c":98.54,"v":337700},{"d":"2018-10-25","o":98.99,"h":100.45,"l":98.48,"c":99.8,"v":242500},{"d":"2018-10-26","o":98.99,"h":100.39,"l":98.22,"c":99.55,"v":223600},{"d":"2018-10-29","o":100.45,"h":101.61,"l":99.33,"c":100.18,"v":278300},{"d":"2018-10-30","o":100.61,"h":102.73,"l":100.37,"c":102.59,"v":373300},{"d":"2018-10-31","o":104,"h":104.85,"l":99.92,"c":100.03,"v":499800},{"d":"2018-11-01","o":100.03,"h":101.04,"l":99.09,"c":100.52,"v":368100},{"d":"2018-11-02","o":101.15,"h":101.8,"l":99.68,"c":100.29,"v":412900},{"d":"2018-11-05","o":100.84,"h":102.62,"l":100.84,"c":101.99,"v":321800},{"d":"2018-11-06","o":101.63,"h":103.59,"l":101.63,"c":103.31,"v":282000},{"d":"2018-11-07","o":103.78,"h":105.92,"l":103.47,"c":105.77,"v":590600},{"d":"2018-11-08","o":105.45,"h":107.14,"l":105.24,"c":106.18,"v":547800},{"d":"2018-11-09","o":105.95,"h":107.01,"l":105.87,"c":106.49,"v":398600},{"d":"2018-11-12","o":106.32,"h":106.99,"l":104.79,"c":104.91,"v":334000},{"d":"2018-11-13","o":105.13,"h":106.15,"l":104.18,"c":104.31,"v":276900},{"d":"2018-11-14","o":104.76,"h":104.76,"l":101.76,"c":102.16,"v":238400},{"d":"2018-11-15","o":100.06,"h":103.37,"l":99.36,"c":103.15,"v":331000},{"d":"2018-11-16","o":102.6,"h":103.45,"l":102.21,"c":103.08,"v":397900},{"d":"2018-11-19","o":102.63,"h":104.32,"l":102.49,"c":103.28,"v":499700},{"d":"2018-11-20","o":102.9,"h":103.5,"l":101.32,"c":101.58,"v":395900},{"d":"2018-11-21","o":101.58,"h":104.08,"l":101.06,"c":103.12,"v":447500},{"d":"2018-11-23","o":102.16,"h":103.78,"l":102.07,"c":102.97,"v":122400},{"d":"2018-11-26","o":104.05,"h":104.6,"l":103.14,"c":103.44,"v":306300},{"d":"2018-11-27","o":103.34,"h":103.95,"l":102.5,"c":102.86,"v":500400},{"d":"2018-11-28","o":102.72,"h":104.17,"l":101.91,"c":104.04,"v":414400},{"d":"2018-11-29","o":103.54,"h":104.25,"l":102.77,"c":102.8,"v":437900},{"d":"2018-11-30","o":102.84,"h":103.96,"l":102.33,"c":102.36,"v":1883100},{"d":"2018-12-03","o":103.26,"h":103.62,"l":101.54,"c":103.06,"v":414600},{"d":"2018-12-04","o":103.02,"h":103.29,"l":99.11,"c":99.36,"v":326900},{"d":"2018-12-06","o":97.9,"h":98.03,"l":95.41,"c":97.34,"v":620100},{"d":"2018-12-07","o":96.93,"h":97.97,"l":94.97,"c":95.19,"v":487900},{"d":"2018-12-10","o":95.04,"h":95.05,"l":92.63,"c":93.63,"v":359400},{"d":"2018-12-11","o":94.61,"h":95.27,"l":92.41,"c":92.47,"v":428100},{"d":"2018-12-12","o":93.75,"h":93.91,"l":92.15,"c":92.28,"v":468700},{"d":"2018-12-13","o":93.1,"h":93.14,"l":91.56,"c":91.59,"v":479900},{"d":"2018-12-14","o":90.67,"h":91.66,"l":90.42,"c":91.42,"v":645500},{"d":"2018-12-17","o":91.22,"h":92.8,"l":89.5,"c":89.94,"v":429500},{"d":"2018-12-18","o":90.4,"h":91.71,"l":90.07,"c":90.53,"v":405500},{"d":"2018-12-19","o":90.51,"h":91.74,"l":89.14,"c":89.63,"v":481400},{"d":"2018-12-20","o":89.04,"h":90.34,"l":88.69,"c":89.38,"v":422800},{"d":"2018-12-21","o":89.21,"h":91.28,"l":88.11,"c":88.24,"v":528800},{"d":"2018-12-24","o":87.67,"h":87.67,"l":85.19,"c":85.28,"v":169600},{"d":"2018-12-26","o":85.27,"h":88.5,"l":84.18,"c":88.47,"v":601700},{"d":"2018-12-27","o":87.38,"h":89.22,"l":86.41,"c":89.19,"v":423100},{"d":"2018-12-28","o":89.49,"h":90.35,"l":88.6,"c":89.38,"v":333400},{"d":"2018-12-31","o":89.51,"h":90.62,"l":89.18,"c":90.53,"v":413600},{"d":"2019-01-02","o":89.26,"h":90.32,"l":88.7,"c":89.47,"v":477100},{"d":"2019-01-03","o":89.06,"h":90.21,"l":88.74,"c":89.1,"v":235700},{"d":"2019-01-04","o":90.34,"h":91.75,"l":90.08,"c":90.47,"v":526900},{"d":"2019-01-07","o":90.11,"h":90.78,"l":89.6,"c":89.74,"v":433800},{"d":"2019-01-08","o":90.28,"h":90.68,"l":89.03,"c":89.85,"v":306800},{"d":"2019-01-09","o":90.05,"h":92.42,"l":90.05,"c":92.13,"v":627400},{"d":"2019-01-10","o":92.04,"h":93.57,"l":91.94,"c":93.5,"v":370500},{"d":"2019-01-11","o":92.98,"h":93.67,"l":92.54,"c":93.4,"v":294600},{"d":"2019-01-14","o":92.43,"h":93.3,"l":92.32,"c":92.81,"v":405900},{"d":"2019-01-15","o":92.77,"h":93.47,"l":92.53,"c":93.36,"v":284100},{"d":"2019-01-16","o":93.79,"h":94.91,"l":93.12,"c":94.5,"v":374400},{"d":"2019-01-17","o":94.11,"h":96.1,"l":94.11,"c":95.44,"v":653800},{"d":"2019-01-18","o":95.98,"h":96.08,"l":95.44,"c":95.96,"v":308900},{"d":"2019-01-22","o":96.07,"h":96.66,"l":94.93,"c":95.28,"v":265300},{"d":"2019-01-23","o":95.71,"h":96.47,"l":94.18,"c":95.69,"v":282400},{"d":"2019-01-24","o":95.31,"h":95.96,"l":94.84,"c":95.02,"v":396300},{"d":"2019-01-25","o":95.72,"h":95.75,"l":94.56,"c":94.75,"v":177900},{"d":"2019-01-28","o":94.02,"h":94.91,"l":93.3,"c":94.57,"v":301100},{"d":"2019-01-29","o":94.36,"h":95.01,"l":93.66,"c":94.37,"v":312200},{"d":"2019-01-30","o":94.64,"h":95.6,"l":93.65,"c":94.87,"v":478000},{"d":"2019-01-31","o":92.16,"h":95.84,"l":90.2,"c":95.39,"v":653100},{"d":"2019-02-01","o":95.43,"h":95.99,"l":93.94,"c":94.66,"v":530700},{"d":"2019-02-04","o":94.46,"h":94.79,"l":93.75,"c":94.35,"v":293700},{"d":"2019-02-05","o":94.46,"h":95.08,"l":93.75,"c":94.95,"v":458600},{"d":"2019-02-06","o":94.74,"h":95.35,"l":94.57,"c":95.35,"v":339300},{"d":"2019-02-07","o":95.06,"h":96.31,"l":95.06,"c":96.26,"v":435800},{"d":"2019-02-08","o":95.77,"h":96.34,"l":95.02,"c":96.07,"v":533800},{"d":"2019-02-11","o":96.21,"h":96.95,"l":95.44,"c":96.74,"v":412200},{"d":"2019-02-12","o":97.43,"h":98.21,"l":97.09,"c":97.73,"v":434900},{"d":"2019-02-13","o":98.01,"h":99.14,"l":97.44,"c":97.58,"v":354300},{"d":"2019-02-14","o":96.9,"h":97.76,"l":96.58,"c":96.66,"v":420000},{"d":"2019-02-15","o":97.53,"h":98.67,"l":97.29,"c":98.1,"v":386800},{"d":"2019-02-19","o":97.8,"h":98.95,"l":97.49,"c":98.7,"v":519000},{"d":"2019-02-20","o":98.62,"h":100.14,"l":98.15,"c":99.85,"v":323500},{"d":"2019-02-21","o":99.91,"h":99.91,"l":98.74,"c":99.26,"v":311100},{"d":"2019-02-22","o":99.44,"h":99.94,"l":98.72,"c":99.71,"v":231000},{"d":"2019-02-25","o":99.9,"h":100.39,"l":99.07,"c":99.3,"v":276800},{"d":"2019-02-26","o":98.9,"h":99.99,"l":98.56,"c":99.62,"v":347000},{"d":"2019-02-27","o":99.26,"h":99.88,"l":98.91,"c":99.04,"v":366900},{"d":"2019-02-28","o":99.05,"h":100.04,"l":98.7,"c":99.66,"v":354300},{"d":"2019-03-01","o":100.23,"h":100.51,"l":99.3,"c":99.77,"v":245000},{"d":"2019-03-04","o":99.95,"h":99.95,"l":98.35,"c":98.62,"v":318100},{"d":"2019-03-05","o":98.85,"h":98.85,"l":97.52,"c":98.36,"v":243100},{"d":"2019-03-06","o":98.35,"h":98.75,"l":97.2,"c":97.32,"v":234200},{"d":"2019-03-07","o":97.23,"h":97.23,"l":96.07,"c":96.34,"v":360400},{"d":"2019-03-08","o":95.69,"h":96.48,"l":95,"c":96.18,"v":293400},{"d":"2019-03-11","o":96.59,"h":96.74,"l":95.88,"c":96.1,"v":412900},{"d":"2019-03-12","o":96.2,"h":96.86,"l":95.99,"c":96.57,"v":398100},{"d":"2019-03-13","o":97.09,"h":97.15,"l":96.15,"c":96.27,"v":393700},{"d":"2019-03-14","o":96.36,"h":96.91,"l":95.84,"c":96.89,"v":298600},{"d":"2019-03-15","o":96.99,"h":97.94,"l":96.92,"c":97.41,"v":937800},{"d":"2019-03-18","o":97.17,"h":98.75,"l":97.17,"c":97.88,"v":508200},{"d":"2019-03-19","o":98,"h":98.31,"l":96.06,"c":96.25,"v":266600},{"d":"2019-03-20","o":95.96,"h":96,"l":94.4,"c":94.46,"v":336000},{"d":"2019-03-21","o":94.11,"h":95.69,"l":93.75,"c":95.39,"v":334600},{"d":"2019-03-22","o":94.69,"h":95.76,"l":94.59,"c":94.71,"v":428800},{"d":"2019-03-25","o":94.58,"h":95.67,"l":94.58,"c":95.26,"v":399900},{"d":"2019-03-26","o":94.93,"h":96.64,"l":94.93,"c":96.06,"v":356400},{"d":"2019-03-27","o":96.15,"h":96.85,"l":95.85,"c":96.07,"v":284500},{"d":"2019-03-28","o":96.36,"h":96.68,"l":95.09,"c":95.72,"v":285500},{"d":"2019-03-29","o":96.5,"h":96.5,"l":95.67,"c":96.21,"v":453800},{"d":"2019-04-01","o":96.94,"h":97.22,"l":96.05,"c":96.97,"v":546100},{"d":"2019-04-02","o":97.01,"h":97.01,"l":95.81,"c":95.99,"v":331300},{"d":"2019-04-03","o":96.73,"h":96.76,"l":95.74,"c":96.23,"v":222400},{"d":"2019-04-04","o":96.42,"h":96.83,"l":95.79,"c":96.44,"v":185100},{"d":"2019-04-05","o":96.45,"h":96.68,"l":96.12,"c":96.61,"v":479600},{"d":"2019-04-08","o":96.42,"h":96.76,"l":96.02,"c":96.76,"v":275900},{"d":"2019-04-09","o":96.38,"h":96.38,"l":95.6,"c":95.88,"v":337700},{"d":"2019-04-10","o":95.99,"h":96.95,"l":95.52,"c":96.82,"v":271800},{"d":"2019-04-11","o":97,"h":97.97,"l":96.67,"c":97.76,"v":254600},{"d":"2019-04-12","o":97.99,"h":98.24,"l":97.51,"c":98.07,"v":256700},{"d":"2019-04-15","o":98.05,"h":98.42,"l":97.7,"c":97.99,"v":135900},{"d":"2019-04-16","o":98.43,"h":99.62,"l":98.21,"c":99.61,"v":307800},{"d":"2019-04-17","o":99.88,"h":99.96,"l":98.93,"c":99.33,"v":411200},{"d":"2019-04-18","o":99.33,"h":101,"l":99.3,"c":100,"v":477900},{"d":"2019-04-22","o":99.85,"h":99.85,"l":98.75,"c":99.72,"v":315800},{"d":"2019-04-23","o":99.79,"h":101.23,"l":99.69,"c":101.13,"v":356800},{"d":"2019-04-24","o":100.98,"h":101.85,"l":100.98,"c":101.31,"v":253800},{"d":"2019-04-25","o":100.46,"h":101.74,"l":99.96,"c":101.18,"v":274900},{"d":"2019-04-26","o":101.4,"h":101.95,"l":100.98,"c":101.83,"v":229200},{"d":"2019-04-29","o":101.9,"h":103.3,"l":101.69,"c":102.81,"v":246600},{"d":"2019-04-30","o":102.78,"h":103.58,"l":101.73,"c":103.53,"v":615500},{"d":"2019-05-01","o":103.44,"h":104.17,"l":103.06,"c":103.06,"v":375700},{"d":"2019-05-02","o":104.47,"h":104.54,"l":101.45,"c":102.49,"v":478600},{"d":"2019-05-03","o":102.46,"h":103.64,"l":102.15,"c":103.51,"v":660200},{"d":"2019-05-06","o":102.76,"h":104.28,"l":102.72,"c":104.22,"v":390300},{"d":"2019-05-07","o":103.62,"h":104.16,"l":102.1,"c":102.42,"v":407400},{"d":"2019-05-08","o":101.82,"h":103.28,"l":101.45,"c":102.01,"v":257600},{"d":"2019-05-09","o":101.2,"h":102.25,"l":101.16,"c":101.9,"v":208900},{"d":"2019-05-10","o":101.61,"h":103.37,"l":101.24,"c":103.13,"v":239100},{"d":"2019-05-13","o":101.88,"h":102.11,"l":99.65,"c":100.27,"v":342900},{"d":"2019-05-14","o":99.1,"h":99.89,"l":98.49,"c":99.29,"v":306600},{"d":"2019-05-15","o":98.76,"h":99.37,"l":98.66,"c":99.28,"v":269900},{"d":"2019-05-16","o":99.52,"h":100.35,"l":99.1,"c":99.8,"v":165800},{"d":"2019-05-17","o":99.11,"h":100,"l":98.75,"c":99,"v":278900},{"d":"2019-05-20","o":99.02,"h":99.66,"l":98.98,"c":99.31,"v":161700},{"d":"2019-05-21","o":99.65,"h":100.47,"l":99.52,"c":100.17,"v":266400},{"d":"2019-05-22","o":99.83,"h":100.55,"l":99.48,"c":100.5,"v":185800},{"d":"2019-05-23","o":99.83,"h":99.94,"l":98.58,"c":99.31,"v":299100},{"d":"2019-05-24","o":99.69,"h":99.97,"l":98.91,"c":99.75,"v":242700},{"d":"2019-05-28","o":99.86,"h":100,"l":98.34,"c":98.5,"v":391700},{"d":"2019-05-29","o":98.49,"h":99.31,"l":98.17,"c":99.07,"v":364900},{"d":"2019-05-30","o":99.14,"h":99.98,"l":98.27,"c":98.66,"v":281800},{"d":"2019-05-31","o":97.93,"h":98.56,"l":97.54,"c":98.2,"v":416700},{"d":"2019-06-03","o":98.01,"h":99.81,"l":98,"c":99.72,"v":613400},{"d":"2019-06-04","o":100.5,"h":101.52,"l":100.02,"c":101.46,"v":378400},{"d":"2019-06-05","o":101,"h":102.3,"l":100.91,"c":101.8,"v":427400},{"d":"2019-06-06","o":101.85,"h":102.14,"l":101.26,"c":101.53,"v":413200},{"d":"2019-06-07","o":101.46,"h":101.89,"l":100.8,"c":100.88,"v":231300},{"d":"2019-06-10","o":101,"h":101.27,"l":100.26,"c":100.83,"v":589800},{"d":"2019-06-11","o":101.42,"h":101.61,"l":100.21,"c":101.06,"v":400100},{"d":"2019-06-12","o":101.21,"h":101.88,"l":100.99,"c":101.87,"v":312700},{"d":"2019-06-13","o":102.42,"h":104.26,"l":101.97,"c":104.24,"v":542000},{"d":"2019-06-14","o":104.51,"h":104.74,"l":103.78,"c":104.43,"v":324400},{"d":"2019-06-17","o":104.43,"h":104.51,"l":103.42,"c":103.48,"v":259200},{"d":"2019-06-18","o":103.48,"h":104.21,"l":102.8,"c":103.34,"v":238700},{"d":"2019-06-19","o":103.26,"h":104.02,"l":103.26,"c":103.59,"v":241500},{"d":"2019-06-20","o":104.03,"h":104.26,"l":102.61,"c":103.9,"v":365500},{"d":"2019-06-21","o":103.5,"h":103.62,"l":102.8,"c":103,"v":482800},{"d":"2019-06-24","o":102.98,"h":103.79,"l":102.43,"c":102.55,"v":165900},{"d":"2019-06-25","o":102.34,"h":103,"l":102.12,"c":102.44,"v":403000},{"d":"2019-06-26","o":102.64,"h":103,"l":100.98,"c":101,"v":410400},{"d":"2019-06-27","o":101.36,"h":102.13,"l":101.25,"c":102.12,"v":341600},{"d":"2019-06-28","o":102.28,"h":103.43,"l":101.85,"c":102.47,"v":701300},{"d":"2019-07-01","o":103.41,"h":103.5,"l":102.47,"c":103.22,"v":401800},{"d":"2019-07-02","o":103.43,"h":103.88,"l":102.78,"c":103.88,"v":362400},{"d":"2019-07-03","o":104.23,"h":105.46,"l":104.09,"c":105.37,"v":173700},{"d":"2019-07-05","o":105.37,"h":105.75,"l":105.05,"c":105.75,"v":327900},{"d":"2019-07-08","o":105.53,"h":105.97,"l":105.17,"c":105.29,"v":285600},{"d":"2019-07-09","o":105,"h":105.74,"l":104.87,"c":105.59,"v":497100},{"d":"2019-07-10","o":105.82,"h":105.93,"l":105.1,"c":105.4,"v":326200},{"d":"2019-07-11","o":105.61,"h":105.85,"l":104.65,"c":105.05,"v":322400},{"d":"2019-07-12","o":104.7,"h":105.67,"l":104.53,"c":105.22,"v":532800},{"d":"2019-07-15","o":105.54,"h":105.54,"l":104.4,"c":104.99,"v":349600},{"d":"2019-07-16","o":105.18,"h":105.82,"l":105.01,"c":105.15,"v":428800},{"d":"2019-07-17","o":104.97,"h":105,"l":103.72,"c":103.87,"v":263000},{"d":"2019-07-18","o":103.82,"h":104.81,"l":103.82,"c":104.68,"v":241700},{"d":"2019-07-19","o":104.92,"h":105.14,"l":103.71,"c":103.79,"v":233600},{"d":"2019-07-22","o":103.8,"h":103.98,"l":103.1,"c":103.14,"v":221600},{"d":"2019-07-23","o":103.3,"h":103.55,"l":102.87,"c":103.31,"v":239500},{"d":"2019-07-24","o":102.96,"h":103.93,"l":102.89,"c":103.57,"v":339700},{"d":"2019-07-25","o":103.57,"h":103.76,"l":102.55,"c":102.62,"v":257300},{"d":"2019-07-26","o":102.61,"h":103.8,"l":102.1,"c":103.67,"v":398300},{"d":"2019-07-29","o":103.56,"h":104.06,"l":102.2,"c":102.63,"v":311600},{"d":"2019-07-30","o":102.13,"h":102.97,"l":102.03,"c":102.65,"v":199700},{"d":"2019-07-31","o":102.59,"h":103.74,"l":101.9,"c":102.38,"v":451700},{"d":"2019-08-01","o":102.4,"h":102.84,"l":100.51,"c":101.02,"v":332600},{"d":"2019-08-02","o":100.84,"h":101.62,"l":100.65,"c":100.85,"v":242400},{"d":"2019-08-05","o":99.86,"h":100.02,"l":97.72,"c":97.88,"v":553400},{"d":"2019-08-06","o":97.92,"h":100.48,"l":97.71,"c":100.04,"v":450100},{"d":"2019-08-07","o":98.3,"h":101.15,"l":96.86,"c":100.77,"v":450200},{"d":"2019-08-08","o":101.37,"h":103.43,"l":101.37,"c":103.27,"v":435000},{"d":"2019-08-09","o":102.96,"h":103.96,"l":102.77,"c":102.83,"v":327600},{"d":"2019-08-12","o":102.28,"h":102.89,"l":101.23,"c":101.59,"v":155800},{"d":"2019-08-13","o":101.36,"h":102.85,"l":101.29,"c":102.33,"v":335000},{"d":"2019-08-14","o":100.95,"h":101.68,"l":98.29,"c":98.58,"v":383200},{"d":"2019-08-15","o":98.98,"h":99,"l":98.07,"c":98.26,"v":518400},{"d":"2019-08-16","o":98.93,"h":100.55,"l":98.89,"c":99.7,"v":398100},{"d":"2019-08-19","o":101.01,"h":101.06,"l":100.19,"c":100.56,"v":469200},{"d":"2019-08-20","o":100.4,"h":100.45,"l":99.13,"c":99.18,"v":320200},{"d":"2019-08-21","o":99.81,"h":99.9,"l":99.24,"c":99.75,"v":426100},{"d":"2019-08-22","o":100.44,"h":101.9,"l":100.26,"c":101.39,"v":328700},{"d":"2019-08-23","o":101.12,"h":102.11,"l":99.48,"c":99.93,"v":343200},{"d":"2019-08-26","o":100.32,"h":100.58,"l":99.44,"c":100.35,"v":337600},{"d":"2019-08-27","o":100.87,"h":101.04,"l":99.43,"c":100.06,"v":466600},{"d":"2019-08-28","o":99.69,"h":100.64,"l":99.42,"c":99.8,"v":268600},{"d":"2019-08-29","o":100.52,"h":100.93,"l":100.08,"c":100.37,"v":181600},{"d":"2019-08-30","o":100.97,"h":101.6,"l":100.6,"c":100.97,"v":219100},{"d":"2019-09-03","o":100.19,"h":101.82,"l":99.91,"c":101.6,"v":388200},{"d":"2019-09-04","o":102.66,"h":102.74,"l":101.68,"c":102.44,"v":245400},{"d":"2019-09-05","o":103.57,"h":104.89,"l":103,"c":103.83,"v":408900},{"d":"2019-09-06","o":103.67,"h":104.2,"l":102.97,"c":103.8,"v":328200},{"d":"2019-09-09","o":104.48,"h":104.87,"l":103.75,"c":104.84,"v":270800},{"d":"2019-09-10","o":104.96,"h":104.96,"l":103.9,"c":104.17,"v":459200},{"d":"2019-09-11","o":104.32,"h":104.99,"l":103.37,"c":104.99,"v":293400},{"d":"2019-09-12","o":105,"h":106.38,"l":104.51,"c":106.31,"v":427500},{"d":"2019-09-13","o":106.37,"h":106.86,"l":105.92,"c":106.56,"v":548400},{"d":"2019-09-16","o":105.91,"h":108.17,"l":105.62,"c":108.08,"v":523400},{"d":"2019-09-17","o":107.81,"h":108.37,"l":107.71,"c":108.35,"v":401700},{"d":"2019-09-18","o":107.82,"h":109.55,"l":107.07,"c":109.25,"v":421700},{"d":"2019-09-19","o":109.12,"h":109.8,"l":108.66,"c":108.69,"v":304700},{"d":"2019-09-20","o":108.78,"h":109.07,"l":107.63,"c":107.76,"v":887100},{"d":"2019-09-23","o":107.09,"h":107.59,"l":106.86,"c":107.1,"v":317600},{"d":"2019-09-24","o":107.31,"h":107.75,"l":106.33,"c":106.78,"v":307900},{"d":"2019-09-25","o":106.8,"h":107.61,"l":106.35,"c":107.54,"v":285200},{"d":"2019-09-26","o":107.5,"h":108.24,"l":107.02,"c":107.69,"v":194300},{"d":"2019-09-27","o":108.2,"h":108.2,"l":106.51,"c":106.99,"v":220500},{"d":"2019-09-30","o":107.29,"h":108.08,"l":106.73,"c":107.85,"v":310700},{"d":"2019-10-01","o":108.09,"h":108.64,"l":105.44,"c":105.47,"v":373400},{"d":"2019-10-02","o":105.7,"h":106.41,"l":102.42,"c":102.92,"v":274000},{"d":"2019-10-03","o":102.53,"h":103.23,"l":102,"c":102.89,"v":261600},{"d":"2019-10-04","o":102.93,"h":104.31,"l":102.55,"c":104.27,"v":184900},{"d":"2019-10-07","o":103.96,"h":103.99,"l":103.06,"c":103.06,"v":349700},{"d":"2019-10-08","o":102.39,"h":102.67,"l":100.5,"c":100.52,"v":366200},{"d":"2019-10-09","o":101.26,"h":101.78,"l":100.32,"c":101.22,"v":343600},{"d":"2019-10-10","o":101.41,"h":102.54,"l":101.37,"c":102.13,"v":237600},{"d":"2019-10-11","o":102.55,"h":103.93,"l":102.35,"c":102.79,"v":346800},{"d":"2019-10-14","o":102.55,"h":103.06,"l":102.49,"c":102.52,"v":224100},{"d":"2019-10-15","o":102.75,"h":103.44,"l":102.4,"c":102.46,"v":218700},{"d":"2019-10-16","o":102.35,"h":102.5,"l":101.55,"c":102.23,"v":348600},{"d":"2019-10-17","o":102.74,"h":103.63,"l":102.39,"c":103.58,"v":403200},{"d":"2019-10-18","o":103.27,"h":104.18,"l":102.89,"c":104.03,"v":162300},{"d":"2019-10-21","o":104.89,"h":105.18,"l":104.43,"c":104.72,"v":213900},{"d":"2019-10-22","o":104.44,"h":104.54,"l":103.34,"c":103.46,"v":233300},{"d":"2019-10-23","o":103.52,"h":104.99,"l":103,"c":103.55,"v":141000},{"d":"2019-10-24","o":103.73,"h":103.94,"l":101.57,"c":102.36,"v":156400},{"d":"2019-10-25","o":102.08,"h":102.33,"l":101.44,"c":102.21,"v":152900},{"d":"2019-10-28","o":102.74,"h":103.1,"l":102.12,"c":102.48,"v":225300},{"d":"2019-10-29","o":102.28,"h":103.43,"l":102.25,"c":103.37,"v":334800},{"d":"2019-10-30","o":100.64,"h":106.49,"l":100,"c":103.45,"v":497900},{"d":"2019-10-31","o":103.08,"h":104.2,"l":102.01,"c":104.04,"v":338200},{"d":"2019-11-01","o":104.57,"h":105.75,"l":104.2,"c":105.36,"v":278300},{"d":"2019-11-04","o":105.55,"h":105.92,"l":103.84,"c":104.5,"v":389300},{"d":"2019-11-05","o":105.31,"h":106.82,"l":105.11,"c":106.68,"v":291100},{"d":"2019-11-06","o":106.62,"h":108,"l":106.21,"c":107.83,"v":306800},{"d":"2019-11-07","o":108,"h":109.79,"l":107.94,"c":109.04,"v":561600},{"d":"2019-11-08","o":108.67,"h":110.65,"l":108.36,"c":110.52,"v":441600},{"d":"2019-11-11","o":109.81,"h":110.88,"l":109.5,"c":109.82,"v":384400},{"d":"2019-11-12","o":109.69,"h":110.6,"l":109.39,"c":110.32,"v":254700},{"d":"2019-11-13","o":109.72,"h":110.14,"l":108.99,"c":110.08,"v":396600},{"d":"2019-11-14","o":108.14,"h":108.54,"l":107.79,"c":108.53,"v":285800},{"d":"2019-11-15","o":108.81,"h":108.83,"l":108.26,"c":108.64,"v":367500},{"d":"2019-11-18","o":108.53,"h":108.53,"l":107.79,"c":108,"v":366100},{"d":"2019-11-19","o":108.21,"h":108.55,"l":107.84,"c":107.99,"v":396500},{"d":"2019-11-20","o":107.76,"h":108.89,"l":107.33,"c":108.83,"v":381500},{"d":"2019-11-21","o":108.3,"h":108.72,"l":106.94,"c":107.12,"v":311300},{"d":"2019-11-22","o":107.49,"h":107.9,"l":106.53,"c":107.46,"v":664000},{"d":"2019-11-25","o":107.36,"h":108.11,"l":107.35,"c":107.83,"v":285500},{"d":"2019-11-26","o":108.2,"h":110.28,"l":107.94,"c":110.12,"v":825400},{"d":"2019-11-27","o":110.62,"h":110.69,"l":109.59,"c":110.61,"v":270100},{"d":"2019-11-29","o":110.34,"h":110.61,"l":109.61,"c":109.71,"v":166800},{"d":"2019-12-02","o":110.11,"h":110.11,"l":108.87,"c":109.2,"v":611800},{"d":"2019-12-03","o":108.63,"h":109.25,"l":107.65,"c":108.37,"v":446000},{"d":"2019-12-04","o":108.47,"h":109.82,"l":108.35,"c":109.33,"v":310700},{"d":"2019-12-05","o":109.16,"h":109.55,"l":108.68,"c":109.32,"v":245600},{"d":"2019-12-06","o":110.41,"h":110.8,"l":110.01,"c":110.41,"v":301600},{"d":"2019-12-09","o":110.28,"h":111.18,"l":109.79,"c":110.79,"v":198800},{"d":"2019-12-10","o":110.69,"h":111.14,"l":110.23,"c":110.75,"v":301800},{"d":"2019-12-11","o":110.7,"h":111.27,"l":109.61,"c":110.16,"v":274200},{"d":"2019-12-12","o":110.41,"h":111.86,"l":110.18,"c":110.87,"v":385400},{"d":"2019-12-13","o":110.45,"h":110.97,"l":109.64,"c":109.82,"v":301200},{"d":"2019-12-16","o":110.46,"h":111.28,"l":110.08,"c":110.83,"v":539700},{"d":"2019-12-17","o":111.02,"h":111.64,"l":111.02,"c":111.58,"v":530400},{"d":"2019-12-18","o":111.59,"h":111.61,"l":110.4,"c":110.73,"v":325500},{"d":"2019-12-19","o":110.93,"h":110.94,"l":110.1,"c":110.7,"v":324800},{"d":"2019-12-20","o":111.44,"h":111.74,"l":110.34,"c":110.6,"v":857300},{"d":"2019-12-23","o":110.63,"h":110.71,"l":109,"c":109.41,"v":392800},{"d":"2019-12-24","o":109.6,"h":109.67,"l":109.08,"c":109.08,"v":91500},{"d":"2019-12-26","o":109.27,"h":109.69,"l":108.91,"c":109.29,"v":102500},{"d":"2019-12-27","o":109.51,"h":109.84,"l":109.16,"c":109.18,"v":120900},{"d":"2019-12-30","o":109.29,"h":109.57,"l":108.88,"c":109.46,"v":236500},{"d":"2019-12-31","o":109.25,"h":110.17,"l":109.23,"c":109.65,"v":216600},{"d":"2020-01-02","o":110,"h":111.16,"l":109.51,"c":111.16,"v":539400},{"d":"2020-01-03","o":109.9,"h":110.85,"l":109.81,"c":110.65,"v":332000},{"d":"2020-01-06","o":109.94,"h":110.38,"l":109.48,"c":109.77,"v":286700},{"d":"2020-01-07","o":109.63,"h":110.03,"l":109.04,"c":109.32,"v":266200},{"d":"2020-01-08","o":109.69,"h":110.16,"l":109.17,"c":109.52,"v":233400},{"d":"2020-01-09","o":109.95,"h":110.46,"l":109.55,"c":110.42,"v":195200},{"d":"2020-01-10","o":110.59,"h":110.77,"l":109.43,"c":109.68,"v":235800},{"d":"2020-01-13","o":110.06,"h":110.47,"l":109.49,"c":109.92,"v":225000},{"d":"2020-01-14","o":109.32,"h":110.44,"l":108.94,"c":110.07,"v":336900},{"d":"2020-01-15","o":109.79,"h":110.29,"l":109.42,"c":109.86,"v":247200},{"d":"2020-01-16","o":110.19,"h":111.21,"l":110.19,"c":110.69,"v":273800},{"d":"2020-01-17","o":110.86,"h":111.76,"l":110.86,"c":111.28,"v":293400},{"d":"2020-01-21","o":111,"h":111.47,"l":110.68,"c":110.71,"v":450200},{"d":"2020-01-22","o":111.07,"h":111.44,"l":110.2,"c":110.66,"v":451900},{"d":"2020-01-23","o":109.9,"h":110.58,"l":109.17,"c":110.24,"v":274800},{"d":"2020-01-24","o":110.49,"h":110.88,"l":110.15,"c":110.49,"v":259000},{"d":"2020-01-27","o":108.87,"h":109.65,"l":108.48,"c":108.53,"v":359500},{"d":"2020-01-28","o":109.04,"h":110.61,"l":108.77,"c":109.2,"v":375000},{"d":"2020-01-29","o":109.57,"h":109.87,"l":108.81,"c":108.92,"v":400400},{"d":"2020-01-30","o":108.31,"h":110.75,"l":108.01,"c":110.61,"v":424100},{"d":"2020-01-31","o":110.27,"h":110.38,"l":108.72,"c":108.79,"v":374700},{"d":"2020-02-03","o":109.14,"h":110.58,"l":108.93,"c":109.53,"v":561200},{"d":"2020-02-04","o":109.08,"h":111.9,"l":109.08,"c":110.09,"v":606200},{"d":"2020-02-05","o":111.28,"h":112.82,"l":110.75,"c":112.31,"v":625100},{"d":"2020-02-06","o":112.72,"h":113.13,"l":111.97,"c":112.05,"v":415700},{"d":"2020-02-07","o":112.02,"h":113.38,"l":111.74,"c":113.28,"v":309800},{"d":"2020-02-10","o":113.26,"h":113.26,"l":112.32,"c":112.94,"v":345000},{"d":"2020-02-11","o":113.5,"h":115.03,"l":113.44,"c":114.53,"v":336400},{"d":"2020-02-12","o":114.87,"h":114.87,"l":113.26,"c":113.34,"v":298100},{"d":"2020-02-13","o":113.07,"h":113.6,"l":112.7,"c":112.81,"v":330200},{"d":"2020-02-14","o":112.89,"h":113.8,"l":112.44,"c":112.81,"v":261300},{"d":"2020-02-18","o":112.33,"h":112.72,"l":111.38,"c":112.13,"v":227400},{"d":"2020-02-19","o":112.39,"h":112.72,"l":111.81,"c":112.15,"v":398900},{"d":"2020-02-20","o":111.95,"h":112.4,"l":111.2,"c":112.3,"v":266900},{"d":"2020-02-21","o":111.75,"h":111.92,"l":109.68,"c":110.34,"v":460600},{"d":"2020-02-24","o":107.87,"h":108.31,"l":106.21,"c":106.4,"v":381800},{"d":"2020-02-25","o":106.49,"h":106.77,"l":101.74,"c":101.81,"v":341000},{"d":"2020-02-26","o":102.14,"h":103.09,"l":100.25,"c":100.28,"v":395000},{"d":"2020-02-27","o":97.7,"h":100.18,"l":97.11,"c":97.19,"v":549800},{"d":"2020-02-28","o":95.08,"h":95.82,"l":91.07,"c":92.42,"v":792900},{"d":"2020-03-02","o":93.28,"h":97.4,"l":92.36,"c":97.4,"v":924800},{"d":"2020-03-03","o":97.11,"h":97.59,"l":91.6,"c":91.75,"v":575500},{"d":"2020-03-04","o":93.98,"h":95.78,"l":92.55,"c":95.54,"v":389600},{"d":"2020-03-05","o":92.57,"h":93.12,"l":91.32,"c":92.77,"v":711100},{"d":"2020-03-06","o":89.8,"h":93.01,"l":89.47,"c":92.79,"v":569100},{"d":"2020-03-09","o":86.32,"h":87.2,"l":83.24,"c":84.72,"v":880700},{"d":"2020-03-10","o":88.44,"h":88.58,"l":83.28,"c":86.91,"v":556900},{"d":"2020-03-11","o":84.13,"h":85.62,"l":82.41,"c":83.31,"v":703200},{"d":"2020-03-12","o":76.7,"h":78.58,"l":71.92,"c":71.92,"v":831700},{"d":"2020-03-13","o":75.77,"h":76.33,"l":69.05,"c":76.24,"v":706400},{"d":"2020-03-16","o":68,"h":68.35,"l":55.41,"c":56.2,"v":805900},{"d":"2020-03-17","o":58.03,"h":60.88,"l":54.05,"c":60.78,"v":1051500},{"d":"2020-03-18","o":56.42,"h":58.31,"l":44.01,"c":46.98,"v":978100},{"d":"2020-03-19","o":47.3,"h":53.56,"l":45.03,"c":52.51,"v":836800},{"d":"2020-03-20","o":52.18,"h":54.34,"l":50.37,"c":51.16,"v":1016900},{"d":"2020-03-23","o":49,"h":50.54,"l":45.07,"c":48.75,"v":1065500},{"d":"2020-03-24","o":51.92,"h":59.13,"l":48.93,"c":59.13,"v":798500},{"d":"2020-03-25","o":59.63,"h":74.5,"l":59.63,"c":71.07,"v":2060200},{"d":"2020-03-26","o":70.33,"h":72.4,"l":64.59,"c":71.94,"v":1156100},{"d":"2020-03-27","o":68.97,"h":73.52,"l":68.32,"c":71.01,"v":635800},{"d":"2020-03-30","o":70.81,"h":71.85,"l":66.74,"c":71.56,"v":639300},{"d":"2020-03-31","o":70.66,"h":70.96,"l":68.24,"c":70.08,"v":673100},{"d":"2020-04-01","o":67.57,"h":68.93,"l":64.61,"c":65.11,"v":808200},{"d":"2020-04-02","o":64.54,"h":68.98,"l":64.32,"c":66.35,"v":784200},{"d":"2020-04-03","o":65.3,"h":66.78,"l":62.66,"c":64.09,"v":619200},{"d":"2020-04-06","o":68.09,"h":69.88,"l":67.15,"c":69.06,"v":624100},{"d":"2020-04-07","o":73.12,"h":76.05,"l":71.68,"c":72.13,"v":551700},{"d":"2020-04-08","o":72.34,"h":77.28,"l":71.08,"c":76.63,"v":519600},{"d":"2020-04-09","o":79.5,"h":81.73,"l":78.43,"c":80.49,"v":472800},{"d":"2020-04-13","o":80.79,"h":80.79,"l":76.16,"c":77.65,"v":423400},{"d":"2020-04-14","o":78.82,"h":79.66,"l":75.01,"c":75.78,"v":486100},{"d":"2020-04-15","o":72.17,"h":73.16,"l":69.95,"c":70.21,"v":582900},{"d":"2020-04-16","o":68.33,"h":69.88,"l":64.42,"c":66.81,"v":948700},{"d":"2020-04-17","o":67.26,"h":71.74,"l":67.02,"c":71.36,"v":630000},{"d":"2020-04-20","o":68.63,"h":69.7,"l":66.38,"c":67.16,"v":819100},{"d":"2020-04-21","o":64.5,"h":65.8,"l":62.66,"c":62.8,"v":714700},{"d":"2020-04-22","o":65.47,"h":65.71,"l":62.23,"c":62.28,"v":752500},{"d":"2020-04-23","o":62.93,"h":63.93,"l":60.92,"c":60.97,"v":502100},{"d":"2020-04-24","o":62.39,"h":62.47,"l":60.16,"c":61.65,"v":423200},{"d":"2020-04-27","o":62.22,"h":65.12,"l":62.22,"c":64.51,"v":540700},{"d":"2020-04-28","o":67.19,"h":68.24,"l":65.98,"c":67.13,"v":666800},{"d":"2020-04-29","o":70.64,"h":70.8,"l":69.2,"c":70.3,"v":474300},{"d":"2020-04-30","o":68.5,"h":69.77,"l":66.15,"c":66.24,"v":506900},{"d":"2020-05-01","o":63.65,"h":64.28,"l":60.78,"c":62.02,"v":593400},{"d":"2020-05-04","o":60.98,"h":61.83,"l":59.46,"c":61.66,"v":630000},{"d":"2020-05-05","o":63.02,"h":64.13,"l":61.02,"c":61.12,"v":642800},{"d":"2020-05-06","o":61.67,"h":61.67,"l":58.48,"c":58.5,"v":521000},{"d":"2020-05-07","o":59.43,"h":62.62,"l":59.4,"c":62.28,"v":799900},{"d":"2020-05-08","o":64.22,"h":65.81,"l":63.62,"c":65.74,"v":614700},{"d":"2020-05-11","o":64.38,"h":65.44,"l":62.14,"c":63.54,"v":761200},{"d":"2020-05-12","o":64.41,"h":65.23,"l":58.03,"c":59.85,"v":1431800},{"d":"2020-05-13","o":58.99,"h":59.58,"l":54.34,"c":54.57,"v":981100},{"d":"2020-05-14","o":54.37,"h":55.81,"l":51.55,"c":55.3,"v":910900},{"d":"2020-05-15","o":54.77,"h":54.8,"l":52.3,"c":54.44,"v":1664500},{"d":"2020-05-18","o":58.58,"h":59.22,"l":56.71,"c":58.01,"v":711200},{"d":"2020-05-19","o":57.36,"h":57.52,"l":55.86,"c":55.88,"v":546600},{"d":"2020-05-20","o":56.6,"h":58.36,"l":56.19,"c":58.08,"v":665300},{"d":"2020-05-21","o":58.09,"h":60.67,"l":57.86,"c":60.51,"v":861800},{"d":"2020-05-22","o":60.5,"h":60.59,"l":58.57,"c":59.81,"v":840900},{"d":"2020-05-26","o":63.43,"h":65.13,"l":62.14,"c":64.14,"v":885600},{"d":"2020-05-27","o":65.63,"h":67.79,"l":65.12,"c":67.01,"v":1169400},{"d":"2020-05-28","o":67.7,"h":67.71,"l":63.22,"c":63.66,"v":1984500},{"d":"2020-05-29","o":62.73,"h":62.73,"l":59.78,"c":60.24,"v":3486400},{"d":"2020-06-01","o":60.62,"h":61.73,"l":59.19,"c":60.32,"v":972600},{"d":"2020-06-02","o":61.04,"h":61.89,"l":60.44,"c":61.61,"v":1431000},{"d":"2020-06-03","o":63.84,"h":66.81,"l":63.21,"c":65,"v":848200},{"d":"2020-06-04","o":64.65,"h":66.23,"l":62.75,"c":65.9,"v":1100100},{"d":"2020-06-05","o":70.77,"h":73.21,"l":69.48,"c":71.53,"v":873000},{"d":"2020-06-08","o":72.72,"h":74.95,"l":72.02,"c":74.89,"v":683600},{"d":"2020-06-09","o":72.12,"h":73.04,"l":70.63,"c":71.44,"v":805500},{"d":"2020-06-10","o":70.58,"h":70.58,"l":66.38,"c":66.63,"v":660800},{"d":"2020-06-11","o":61.47,"h":64.28,"l":60.04,"c":60.33,"v":707400},{"d":"2020-06-12","o":64.39,"h":64.83,"l":60.53,"c":62.33,"v":816800},{"d":"2020-06-15","o":58.57,"h":64.92,"l":58.57,"c":64.28,"v":871000},{"d":"2020-06-16","o":68.04,"h":68.39,"l":64.86,"c":65.5,"v":661300},{"d":"2020-06-17","o":65.46,"h":66.65,"l":64.06,"c":64.11,"v":625200},{"d":"2020-06-18","o":63.1,"h":65.82,"l":63.1,"c":65.1,"v":690700},{"d":"2020-06-19","o":66.07,"h":66.67,"l":62.93,"c":63.33,"v":2140800},{"d":"2020-06-22","o":62.58,"h":63.9,"l":61.54,"c":63.3,"v":494400},{"d":"2020-06-23","o":64.65,"h":65.23,"l":63.11,"c":63.33,"v":494500},{"d":"2020-06-24","o":61.98,"h":62.32,"l":59.85,"c":60.34,"v":391700},{"d":"2020-06-25","o":59.54,"h":62.29,"l":59.19,"c":61.92,"v":663500},{"d":"2020-06-26","o":60.68,"h":61,"l":58.4,"c":58.73,"v":849200},{"d":"2020-06-29","o":59.87,"h":61.63,"l":58.81,"c":61.34,"v":834400},{"d":"2020-06-30","o":61.11,"h":63.65,"l":61.11,"c":63.46,"v":968300},{"d":"2020-07-01","o":63.28,"h":63.75,"l":60.55,"c":60.78,"v":503400},{"d":"2020-07-02","o":62.53,"h":63.68,"l":59.54,"c":59.6,"v":681100},{"d":"2020-07-06","o":61.73,"h":62.42,"l":60.46,"c":61.06,"v":363000},{"d":"2020-07-07","o":60.06,"h":60.36,"l":57.84,"c":57.94,"v":613200},{"d":"2020-07-08","o":58.36,"h":61.25,"l":58.23,"c":60.14,"v":482500},{"d":"2020-07-09","o":59.65,"h":60.25,"l":56.73,"c":56.83,"v":413300},{"d":"2020-07-10","o":56.88,"h":59.42,"l":56.88,"c":59.25,"v":404400},{"d":"2020-07-13","o":59.82,"h":60.28,"l":58.38,"c":59.17,"v":393500},{"d":"2020-07-14","o":58.65,"h":60.71,"l":58.41,"c":60.11,"v":394400},{"d":"2020-07-15","o":61.91,"h":62.65,"l":60.77,"c":62.28,"v":367600},{"d":"2020-07-16","o":61.67,"h":64.56,"l":61.67,"c":63.33,"v":411800},{"d":"2020-07-17","o":63.5,"h":63.55,"l":61.88,"c":61.96,"v":802900},{"d":"2020-07-20","o":61.61,"h":62.33,"l":59.56,"c":60.24,"v":700300},{"d":"2020-07-21","o":60.83,"h":62.68,"l":60.83,"c":61.86,"v":772400},{"d":"2020-07-22","o":61.07,"h":63.03,"l":60.69,"c":62.74,"v":636300},{"d":"2020-07-23","o":62.33,"h":63.25,"l":62.1,"c":63.12,"v":345500},{"d":"2020-07-24","o":63.42,"h":63.62,"l":61.76,"c":61.9,"v":188000},{"d":"2020-07-27","o":61.12,"h":61.29,"l":59.57,"c":59.99,"v":292500},{"d":"2020-07-28","o":59.65,"h":60.7,"l":59.4,"c":59.67,"v":278100},{"d":"2020-07-29","o":59.93,"h":62.16,"l":59.46,"c":61.93,"v":398000},{"d":"2020-07-30","o":60.01,"h":60.86,"l":58.86,"c":60.8,"v":415500},{"d":"2020-07-31","o":60.69,"h":61.03,"l":59.89,"c":60.77,"v":379900},{"d":"2020-08-03","o":61.02,"h":62.88,"l":60.72,"c":61.89,"v":380900},{"d":"2020-08-04","o":61.89,"h":62.07,"l":60.88,"c":61.33,"v":388400},{"d":"2020-08-05","o":62.08,"h":64.8,"l":61.02,"c":62.49,"v":630700},{"d":"2020-08-06","o":62.83,"h":63.66,"l":62.4,"c":62.88,"v":393200},{"d":"2020-08-07","o":62.52,"h":65.98,"l":62.52,"c":65.92,"v":375600},{"d":"2020-08-10","o":66.1,"h":68.67,"l":66.1,"c":68.1,"v":565400},{"d":"2020-08-11","o":70.63,"h":72.37,"l":68.86,"c":69.63,"v":748800},{"d":"2020-08-12","o":70.86,"h":70.86,"l":67.46,"c":68.2,"v":326400},{"d":"2020-08-13","o":68.5,"h":68.5,"l":66.87,"c":67.61,"v":381900},{"d":"2020-08-14","o":66.77,"h":68.52,"l":66.76,"c":67.61,"v":357600},{"d":"2020-08-17","o":67.36,"h":67.71,"l":65.5,"c":65.53,"v":313900},{"d":"2020-08-18","o":65.9,"h":66.67,"l":65.7,"c":65.98,"v":339600},{"d":"2020-08-19","o":66.48,"h":67.52,"l":65.76,"c":66.14,"v":331600},{"d":"2020-08-20","o":65.16,"h":66.39,"l":65.03,"c":65.83,"v":315700},{"d":"2020-08-21","o":65.72,"h":66.37,"l":64.96,"c":65,"v":429200},{"d":"2020-08-24","o":65.51,"h":67.39,"l":65.1,"c":67.36,"v":411700},{"d":"2020-08-25","o":68.39,"h":68.89,"l":66.75,"c":67.51,"v":375000},{"d":"2020-08-26","o":67.37,"h":67.37,"l":65.77,"c":66.18,"v":372700},{"d":"2020-08-27","o":66.46,"h":68.9,"l":66.46,"c":67.42,"v":259200},{"d":"2020-08-28","o":68.25,"h":68.37,"l":67.35,"c":68.12,"v":347500},{"d":"2020-08-31","o":67.83,"h":68.48,"l":65.93,"c":66.85,"v":489800},{"d":"2020-09-01","o":66.14,"h":67.87,"l":65.66,"c":66.58,"v":382300},{"d":"2020-09-02","o":66.77,"h":67.69,"l":66.45,"c":67.18,"v":363000},{"d":"2020-09-03","o":67.84,"h":69.81,"l":66.65,"c":67.13,"v":431000},{"d":"2020-09-04","o":69.27,"h":70.18,"l":67.21,"c":68.63,"v":562800},{"d":"2020-09-08","o":67.56,"h":68.04,"l":65.48,"c":66.17,"v":598200},{"d":"2020-09-09","o":66.91,"h":68.58,"l":66.26,"c":67.75,"v":694900},{"d":"2020-09-10","o":67.89,"h":68.96,"l":67.08,"c":67.15,"v":709800},{"d":"2020-09-11","o":67.07,"h":68.42,"l":66.7,"c":67.86,"v":549500},{"d":"2020-09-14","o":68.54,"h":69.42,"l":68.18,"c":68.6,"v":502000},{"d":"2020-09-15","o":68.75,"h":68.93,"l":66.58,"c":66.75,"v":471400},{"d":"2020-09-16","o":66.94,"h":69.19,"l":66.89,"c":67.99,"v":540600},{"d":"2020-09-17","o":67,"h":67.7,"l":66.46,"c":66.92,"v":1086400},{"d":"2020-09-18","o":67.05,"h":67.94,"l":66.37,"c":67.11,"v":1329800},{"d":"2020-09-21","o":65.07,"h":66.43,"l":63.98,"c":65.42,"v":766400},{"d":"2020-09-22","o":65.35,"h":66.92,"l":65.22,"c":65.77,"v":678500},{"d":"2020-09-23","o":65.89,"h":67.11,"l":63.68,"c":63.72,"v":555800},{"d":"2020-09-24","o":63.65,"h":65.09,"l":62.3,"c":63.77,"v":511800},{"d":"2020-09-25","o":62.9,"h":64.91,"l":62.74,"c":64.61,"v":405200},{"d":"2020-09-28","o":65.94,"h":67.54,"l":65.85,"c":66.76,"v":567100},{"d":"2020-09-29","o":66.7,"h":66.7,"l":64.75,"c":66.15,"v":563300},{"d":"2020-09-30","o":67,"h":67.93,"l":66.25,"c":66.98,"v":448200},{"d":"2020-10-01","o":67.5,"h":69.62,"l":67.5,"c":68.95,"v":594000},{"d":"2020-10-02","o":67.15,"h":70.18,"l":67.15,"c":69.73,"v":427500},{"d":"2020-10-05","o":70.88,"h":71.62,"l":70.27,"c":70.6,"v":442600},{"d":"2020-10-06","o":71.59,"h":72.75,"l":70.12,"c":70.6,"v":535700},{"d":"2020-10-07","o":71.45,"h":72.16,"l":70.36,"c":71.6,"v":324100},{"d":"2020-10-08","o":72.16,"h":73.11,"l":71.8,"c":72.94,"v":278800},{"d":"2020-10-09","o":73.8,"h":74.29,"l":72.8,"c":73.4,"v":520200},{"d":"2020-10-12","o":73.15,"h":75.88,"l":73.15,"c":75.65,"v":706200},{"d":"2020-10-13","o":74.86,"h":75.63,"l":71.35,"c":71.39,"v":724300},{"d":"2020-10-14","o":70.39,"h":72.21,"l":70.07,"c":70.16,"v":453800},{"d":"2020-10-15","o":69.19,"h":72.07,"l":69.12,"c":71.71,"v":303100},{"d":"2020-10-16","o":71.7,"h":72.12,"l":70.94,"c":71.17,"v":304400},{"d":"2020-10-19","o":71.82,"h":72.73,"l":70.67,"c":70.79,"v":561000},{"d":"2020-10-20","o":71.87,"h":72.87,"l":71.4,"c":72.06,"v":266900},{"d":"2020-10-21","o":71.56,"h":74.07,"l":71.29,"c":73.73,"v":561400},{"d":"2020-10-22","o":73.5,"h":75.72,"l":72.74,"c":75.72,"v":454300},{"d":"2020-10-23","o":76.56,"h":76.75,"l":74.74,"c":75.81,"v":441800},{"d":"2020-10-26","o":74.6,"h":74.6,"l":72.31,"c":73.16,"v":388800},{"d":"2020-10-27","o":73.23,"h":76,"l":73.11,"c":74,"v":644600},{"d":"2020-10-28","o":72.92,"h":74.53,"l":72.09,"c":73.59,"v":578500},{"d":"2020-10-29","o":73.05,"h":75.58,"l":71.8,"c":74.38,"v":699500},{"d":"2020-10-30","o":73.89,"h":75.32,"l":73.89,"c":74.94,"v":559600},{"d":"2020-11-02","o":75.5,"h":77.32,"l":75.1,"c":77.07,"v":621000},{"d":"2020-11-03","o":78.55,"h":79.41,"l":77.04,"c":77.47,"v":506200},{"d":"2020-11-04","o":75.76,"h":78.1,"l":74.7,"c":76.26,"v":672300},{"d":"2020-11-05","o":76.45,"h":78.82,"l":76.14,"c":78.03,"v":391600},{"d":"2020-11-06","o":78.43,"h":78.65,"l":77.05,"c":77.47,"v":452500},{"d":"2020-11-09","o":85.27,"h":86.45,"l":83.46,"c":84.14,"v":582400},{"d":"2020-11-10","o":84.57,"h":87.21,"l":84.02,"c":86.96,"v":643900},{"d":"2020-11-11","o":87.12,"h":87.12,"l":85.66,"c":86.77,"v":392700},{"d":"2020-11-12","o":85.77,"h":85.81,"l":82.51,"c":83.21,"v":404600},{"d":"2020-11-13","o":84.49,"h":86.46,"l":83.96,"c":86.27,"v":378400},{"d":"2020-11-16","o":89.62,"h":89.64,"l":87.18,"c":88.8,"v":481800},{"d":"2020-11-17","o":87.11,"h":89.6,"l":86.66,"c":89.58,"v":440700},{"d":"2020-11-18","o":89.68,"h":91.38,"l":88.87,"c":88.99,"v":377300},{"d":"2020-11-19","o":88.17,"h":89.23,"l":87.09,"c":89.02,"v":243700},{"d":"2020-11-20","o":88.67,"h":90.29,"l":87.75,"c":89.73,"v":436100},{"d":"2020-11-23","o":91.1,"h":92.06,"l":90.2,"c":91.83,"v":312300},{"d":"2020-11-24","o":93.94,"h":94.86,"l":92.22,"c":94.76,"v":383900},{"d":"2020-11-25","o":93.65,"h":94.12,"l":92.11,"c":93.27,"v":245300},{"d":"2020-11-27","o":93,"h":94,"l":92.5,"c":93.13,"v":168300},{"d":"2020-11-30","o":91.81,"h":93.1,"l":89.41,"c":89.41,"v":957400},{"d":"2020-12-01","o":91.59,"h":92.34,"l":89.95,"c":90.18,"v":400300},{"d":"2020-12-02","o":89.71,"h":90.44,"l":88.95,"c":90.15,"v":448100},{"d":"2020-12-03","o":90.14,"h":90.41,"l":88.73,"c":89.08,"v":364500},{"d":"2020-12-04","o":89.74,"h":91.48,"l":89.13,"c":91.2,"v":329600},{"d":"2020-12-07","o":90.45,"h":90.98,"l":86.97,"c":87.43,"v":656200},{"d":"2020-12-08","o":86.49,"h":89.78,"l":86.13,"c":89.23,"v":391600},{"d":"2020-12-09","o":89.66,"h":89.67,"l":87.66,"c":88.79,"v":236900},{"d":"2020-12-10","o":88.8,"h":90.11,"l":87.56,"c":89.92,"v":675300},{"d":"2020-12-11","o":88.72,"h":89.8,"l":87.24,"c":88.06,"v":250900},{"d":"2020-12-14","o":89.75,"h":89.75,"l":86.5,"c":86.85,"v":312100},{"d":"2020-12-15","o":87.94,"h":88.2,"l":85.65,"c":88.16,"v":509700},{"d":"2020-12-16","o":88.96,"h":88.96,"l":86.87,"c":87.09,"v":511600},{"d":"2020-12-17","o":87.4,"h":87.58,"l":85.67,"c":87.08,"v":592900},{"d":"2020-12-18","o":85.95,"h":86.24,"l":84.56,"c":85.35,"v":1057900},{"d":"2020-12-21","o":85.28,"h":85.28,"l":82.61,"c":84.89,"v":385400},{"d":"2020-12-22","o":84.77,"h":85.37,"l":84.43,"c":84.64,"v":402300},{"d":"2020-12-23","o":85.39,"h":86.88,"l":85.39,"c":86.45,"v":1096200},{"d":"2020-12-24","o":86.85,"h":87.59,"l":86,"c":87.57,"v":113100},{"d":"2020-12-28","o":88.11,"h":88.24,"l":86.45,"c":86.75,"v":231400},{"d":"2020-12-29","o":87.03,"h":87.64,"l":85.77,"c":85.82,"v":980000},{"d":"2020-12-30","o":85.93,"h":88.75,"l":85.93,"c":87.37,"v":278200},{"d":"2020-12-31","o":87.13,"h":88.02,"l":86.41,"c":87.62,"v":346300},{"d":"2021-01-04","o":88.54,"h":88.64,"l":84.39,"c":85.16,"v":374300},{"d":"2021-01-05","o":85.42,"h":86.32,"l":84.05,"c":86.17,"v":360300},{"d":"2021-01-06","o":88.18,"h":92.37,"l":88.18,"c":91.98,"v":441600},{"d":"2021-01-07","o":91.94,"h":92.42,"l":91.31,"c":91.64,"v":367900},{"d":"2021-01-08","o":92.5,"h":92.5,"l":89.27,"c":91.06,"v":248300},{"d":"2021-01-11","o":89.88,"h":91.64,"l":89.88,"c":90.14,"v":254400},{"d":"2021-01-12","o":90.81,"h":91.42,"l":90.13,"c":90.51,"v":629100},{"d":"2021-01-13","o":90.28,"h":90.64,"l":89.06,"c":89.24,"v":486600},{"d":"2021-01-14","o":89.35,"h":89.7,"l":88.26,"c":89.06,"v":388200},{"d":"2021-01-15","o":87.77,"h":88.1,"l":86.46,"c":87.7,"v":282700},{"d":"2021-01-19","o":88.33,"h":88.33,"l":86.9,"c":87.82,"v":271000},{"d":"2021-01-20","o":88.04,"h":89.47,"l":87.49,"c":89.38,"v":755600},{"d":"2021-01-21","o":89.45,"h":89.89,"l":86.2,"c":86.22,"v":542900},{"d":"2021-01-22","o":85.4,"h":85.7,"l":84.42,"c":84.84,"v":242500},{"d":"2021-01-25","o":84.49,"h":86.07,"l":84.02,"c":86.03,"v":565000},{"d":"2021-01-26","o":86.8,"h":86.97,"l":84,"c":84.04,"v":369600},{"d":"2021-01-27","o":83.13,"h":83.84,"l":79.21,"c":79.44,"v":672600},{"d":"2021-01-28","o":87.16,"h":94.27,"l":87.16,"c":93.62,"v":2348700},{"d":"2021-01-29","o":92,"h":94.44,"l":90.73,"c":94.14,"v":1320500},{"d":"2021-02-01","o":94.39,"h":94.69,"l":92.22,"c":92.23,"v":932700},{"d":"2021-02-02","o":92.78,"h":94.07,"l":90.26,"c":93.44,"v":589900},{"d":"2021-02-03","o":92.7,"h":93.74,"l":91.62,"c":93.43,"v":422100},{"d":"2021-02-04","o":93.83,"h":99.51,"l":92.32,"c":96.4,"v":993300},{"d":"2021-02-05","o":96.39,"h":100.58,"l":95.24,"c":100.15,"v":1135100},{"d":"2021-02-08","o":100.52,"h":103.36,"l":100.51,"c":103.04,"v":863800},{"d":"2021-02-09","o":102.83,"h":105.09,"l":102.25,"c":104.34,"v":498400},{"d":"2021-02-10","o":104.89,"h":107.42,"l":103.97,"c":106.44,"v":961700},{"d":"2021-02-11","o":106.16,"h":108.3,"l":106,"c":108.03,"v":521700},{"d":"2021-02-12","o":108,"h":108.74,"l":107.56,"c":108.04,"v":582700},{"d":"2021-02-16","o":108.64,"h":108.7,"l":107.41,"c":108.17,"v":457700},{"d":"2021-02-17","o":106.96,"h":108.49,"l":106.96,"c":107.92,"v":423600},{"d":"2021-02-18","o":107.01,"h":107.72,"l":105.81,"c":106.76,"v":394600},{"d":"2021-02-19","o":107.78,"h":108.02,"l":106.83,"c":107.49,"v":402500},{"d":"2021-02-22","o":107.45,"h":111.08,"l":107.1,"c":110.44,"v":531900},{"d":"2021-02-23","o":110.32,"h":111.95,"l":110.32,"c":111.43,"v":457100},{"d":"2021-02-24","o":111.43,"h":114.6,"l":111.43,"c":112.53,"v":718000},{"d":"2021-02-25","o":112.71,"h":113.56,"l":108.58,"c":108.62,"v":840000},{"d":"2021-02-26","o":108.64,"h":109.75,"l":106.49,"c":106.7,"v":1397000},{"d":"2021-03-01","o":108.35,"h":111.97,"l":108.35,"c":109.24,"v":733300},{"d":"2021-03-02","o":109.31,"h":111.14,"l":108.76,"c":110.04,"v":536800},{"d":"2021-03-03","o":109.91,"h":111.83,"l":109.91,"c":110.12,"v":381500},{"d":"2021-03-04","o":109.92,"h":110.97,"l":108.03,"c":109.18,"v":544300},{"d":"2021-03-05","o":110.9,"h":113.8,"l":109.86,"c":113.42,"v":518300},{"d":"2021-03-08","o":113.42,"h":117.05,"l":113.38,"c":115.02,"v":463500},{"d":"2021-03-09","o":113.64,"h":116.21,"l":111.68,"c":114.12,"v":608600},{"d":"2021-03-10","o":114.05,"h":116.88,"l":113.66,"c":116.57,"v":459200},{"d":"2021-03-11","o":116.31,"h":117.22,"l":115.81,"c":115.81,"v":453600},{"d":"2021-03-12","o":117.29,"h":118.11,"l":116.29,"c":117.77,"v":376200},{"d":"2021-03-15","o":117.38,"h":118.25,"l":116.07,"c":117.73,"v":611500},{"d":"2021-03-16","o":116.57,"h":118.17,"l":116.1,"c":116.71,"v":644000},{"d":"2021-03-17","o":117.53,"h":118.73,"l":116.34,"c":118.42,"v":665700},{"d":"2021-03-18","o":119.32,"h":120.63,"l":118.04,"c":118.5,"v":745800},{"d":"2021-03-19","o":118.5,"h":118.5,"l":115.84,"c":116.28,"v":1986500},{"d":"2021-03-22","o":115.92,"h":116,"l":113.55,"c":114.41,"v":566300},{"d":"2021-03-23","o":113.15,"h":114.83,"l":112.9,"c":113.53,"v":593500},{"d":"2021-03-24","o":114.54,"h":116.58,"l":113.79,"c":114.47,"v":390800},{"d":"2021-03-25","o":114.29,"h":117.34,"l":113.04,"c":116.74,"v":324800},{"d":"2021-03-26","o":117.76,"h":118.53,"l":114.99,"c":116.15,"v":372700},{"d":"2021-03-29","o":114.79,"h":116.55,"l":113.77,"c":114.72,"v":465500},{"d":"2021-03-30","o":115.12,"h":116.99,"l":115.03,"c":116.39,"v":339100},{"d":"2021-03-31","o":116.3,"h":116.73,"l":114.09,"c":114.1,"v":464200},{"d":"2021-04-01","o":113.45,"h":114.73,"l":113.44,"c":113.94,"v":461600},{"d":"2021-04-05","o":114.89,"h":116.14,"l":114.44,"c":115.11,"v":264900},{"d":"2021-04-06","o":115.29,"h":116.13,"l":115,"c":115.75,"v":537000},{"d":"2021-04-07","o":115.75,"h":116.75,"l":115.28,"c":116.42,"v":283700},{"d":"2021-04-08","o":115.74,"h":117.39,"l":115,"c":117.24,"v":317300},{"d":"2021-04-09","o":118.05,"h":118.53,"l":117.68,"c":118.24,"v":258100},{"d":"2021-04-12","o":118.06,"h":119.43,"l":117.33,"c":119.39,"v":466100},{"d":"2021-04-13","o":118.8,"h":118.99,"l":117.56,"c":118.4,"v":209400},{"d":"2021-04-14","o":118.21,"h":119.72,"l":118.16,"c":119.07,"v":230300},{"d":"2021-04-15","o":119.06,"h":119.2,"l":118.01,"c":118.8,"v":236100},{"d":"2021-04-16","o":119.66,"h":119.89,"l":118.81,"c":119.42,"v":309400},{"d":"2021-04-19","o":119.84,"h":119.84,"l":118.48,"c":119.38,"v":196400},{"d":"2021-04-20","o":118.99,"h":119.77,"l":117.85,"c":119.34,"v":371100},{"d":"2021-04-21","o":119.15,"h":122.49,"l":119.12,"c":122.14,"v":314100},{"d":"2021-04-22","o":121.95,"h":121.95,"l":120.63,"c":121.17,"v":184500},{"d":"2021-04-23","o":121.55,"h":124.14,"l":121.55,"c":123.78,"v":247900},{"d":"2021-04-26","o":124.69,"h":125.37,"l":122.62,"c":122.75,"v":325800},{"d":"2021-04-27","o":122.45,"h":124.18,"l":122.25,"c":124.08,"v":241900},{"d":"2021-04-28","o":124.57,"h":124.88,"l":122.14,"c":122.56,"v":260300},{"d":"2021-04-29","o":123.29,"h":124.32,"l":122.62,"c":123.17,"v":253300},{"d":"2021-04-30","o":122.77,"h":123.66,"l":121.82,"c":122.86,"v":529400},{"d":"2021-05-03","o":124.5,"h":125.02,"l":122.6,"c":124.04,"v":280300},{"d":"2021-05-04","o":123.47,"h":124.67,"l":122.46,"c":124.55,"v":280600},{"d":"2021-05-05","o":123.89,"h":126.09,"l":122.86,"c":125.16,"v":417500},{"d":"2021-05-06","o":126.09,"h":128.23,"l":125.67,"c":128.22,"v":376400},{"d":"2021-05-07","o":126.95,"h":128.87,"l":126.17,"c":128.7,"v":257200},{"d":"2021-05-10","o":129.68,"h":130.57,"l":127.68,"c":127.83,"v":324300},{"d":"2021-05-11","o":126.85,"h":127.31,"l":125.53,"c":126.58,"v":393000},{"d":"2021-05-12","o":127.14,"h":127.14,"l":125.98,"c":126.01,"v":365600},{"d":"2021-05-13","o":125.47,"h":129.63,"l":125.47,"c":129.1,"v":387900},{"d":"2021-05-14","o":129.16,"h":130.3,"l":128.41,"c":130.17,"v":446700},{"d":"2021-05-17","o":129.6,"h":130.1,"l":128.79,"c":129.53,"v":320900},{"d":"2021-05-18","o":129.13,"h":130.67,"l":129.09,"c":129.38,"v":323500},{"d":"2021-05-19","o":128.58,"h":130.02,"l":127.11,"c":130,"v":329000},{"d":"2021-05-20","o":129.99,"h":132.16,"l":129.14,"c":131.68,"v":580200},{"d":"2021-05-21","o":132.22,"h":133.6,"l":130.09,"c":130.89,"v":575600},{"d":"2021-05-24","o":131.69,"h":132.22,"l":130.65,"c":131.74,"v":271400},{"d":"2021-05-25","o":131.39,"h":132.15,"l":129.56,"c":129.75,"v":346300},{"d":"2021-05-26","o":129.81,"h":130.66,"l":128.38,"c":130.26,"v":417100},{"d":"2021-05-27","o":131.24,"h":132.82,"l":130.14,"c":132.71,"v":481200},{"d":"2021-05-28","o":133.07,"h":133.98,"l":131.4,"c":133.06,"v":289100},{"d":"2021-06-01","o":135,"h":136.39,"l":133.59,"c":134.64,"v":635500},{"d":"2021-06-02","o":136,"h":136.63,"l":134.7,"c":136.48,"v":801800},{"d":"2021-06-03","o":137.26,"h":138.26,"l":135.01,"c":138.1,"v":846700},{"d":"2021-06-04","o":138.58,"h":141.25,"l":137.71,"c":140.29,"v":1329800},{"d":"2021-06-07","o":126,"h":126,"l":119.22,"c":119.77,"v":1457800},{"d":"2021-06-08","o":119.05,"h":123.58,"l":117.57,"c":123.55,"v":1041800},{"d":"2021-06-09","o":123.04,"h":124.48,"l":122.01,"c":124.01,"v":727200},{"d":"2021-06-10","o":125.4,"h":125.85,"l":124.04,"c":124.1,"v":601400},{"d":"2021-06-11","o":124.81,"h":125.56,"l":123.65,"c":124.89,"v":501500},{"d":"2021-06-14","o":124.53,"h":125.19,"l":123.21,"c":123.79,"v":383900},{"d":"2021-06-15","o":123.95,"h":125.95,"l":122.41,"c":125.07,"v":588700},{"d":"2021-06-16","o":124.43,"h":127.79,"l":124.24,"c":126.6,"v":1094800},{"d":"2021-06-17","o":126.45,"h":127.13,"l":120.72,"c":121.88,"v":708800},{"d":"2021-06-18","o":120.16,"h":121.67,"l":119.63,"c":120.99,"v":1254600},{"d":"2021-06-21","o":122.12,"h":123.99,"l":121.56,"c":123.81,"v":600500},{"d":"2021-06-22","o":123.21,"h":124.04,"l":122.32,"c":123.91,"v":466500},{"d":"2021-06-23","o":124.19,"h":125.09,"l":123.51,"c":124.33,"v":298400},{"d":"2021-06-24","o":124.34,"h":125.67,"l":123.86,"c":125.52,"v":325200},{"d":"2021-06-25","o":125.52,"h":127.18,"l":125.03,"c":126.9,"v":744100},{"d":"2021-06-28","o":126.65,"h":126.76,"l":123.84,"c":124.18,"v":411700},{"d":"2021-06-29","o":124.75,"h":125.07,"l":122.98,"c":123.33,"v":543100},{"d":"2021-06-30","o":123.31,"h":124.88,"l":122.39,"c":124.72,"v":521200},{"d":"2021-07-01","o":125.6,"h":126.02,"l":123.96,"c":125.36,"v":373200},{"d":"2021-07-02","o":125.54,"h":125.99,"l":122.51,"c":123.13,"v":609000},{"d":"2021-07-06","o":122.42,"h":122.8,"l":120.76,"c":121.58,"v":366500},{"d":"2021-07-07","o":120.19,"h":122.16,"l":120.04,"c":121.56,"v":333700},{"d":"2021-07-08","o":120,"h":121,"l":119.07,"c":120,"v":379100},{"d":"2021-07-09","o":122.28,"h":123.6,"l":121.71,"c":123.43,"v":379300},{"d":"2021-07-12","o":123.08,"h":125.26,"l":122.75,"c":125.08,"v":420900},{"d":"2021-07-13","o":124.92,"h":125.25,"l":123.37,"c":123.74,"v":403900},{"d":"2021-07-14","o":123.47,"h":125,"l":123.03,"c":123.38,"v":400900},{"d":"2021-07-15","o":122.34,"h":125.6,"l":122.34,"c":125.49,"v":462200},{"d":"2021-07-16","o":125.58,"h":127.58,"l":125.58,"c":126.61,"v":438500},{"d":"2021-07-19","o":124.24,"h":125,"l":122.65,"c":123.32,"v":458600},{"d":"2021-07-20","o":123.69,"h":128.37,"l":123.44,"c":127.39,"v":446800},{"d":"2021-07-21","o":128.47,"h":130.88,"l":128.2,"c":129.6,"v":252900},{"d":"2021-07-22","o":129.2,"h":129.8,"l":127.7,"c":127.82,"v":306400},{"d":"2021-07-23","o":126.78,"h":127.36,"l":124.93,"c":125.91,"v":297800},{"d":"2021-07-26","o":125.88,"h":127.33,"l":125.15,"c":126.59,"v":236300},{"d":"2021-07-27","o":125.16,"h":126.5,"l":124.46,"c":125.66,"v":244100},{"d":"2021-07-28","o":126.15,"h":126.5,"l":123.46,"c":124.71,"v":315000},{"d":"2021-07-29","o":125.85,"h":127.54,"l":125.02,"c":126.94,"v":242500},{"d":"2021-07-30","o":126.35,"h":127.67,"l":126.17,"c":126.49,"v":323400},{"d":"2021-08-02","o":127.52,"h":129.27,"l":126.24,"c":126.32,"v":313100},{"d":"2021-08-03","o":127.23,"h":128.12,"l":125.61,"c":127.81,"v":374100},{"d":"2021-08-04","o":126.44,"h":130.52,"l":125.85,"c":129.47,"v":405400},{"d":"2021-08-05","o":130.65,"h":131.91,"l":130,"c":131.86,"v":287000},{"d":"2021-08-06","o":132.65,"h":133.49,"l":131.42,"c":131.92,"v":252500},{"d":"2021-08-09","o":131.9,"h":133.35,"l":130.98,"c":132.83,"v":286200},{"d":"2021-08-10","o":132.83,"h":134.53,"l":132.68,"c":133.63,"v":295900},{"d":"2021-08-11","o":133.59,"h":135.31,"l":131.97,"c":135.27,"v":293700},{"d":"2021-08-12","o":135.7,"h":135.96,"l":134.62,"c":135.4,"v":269500},{"d":"2021-08-13","o":135.25,"h":135.88,"l":134.01,"c":134.39,"v":162200},{"d":"2021-08-16","o":133.76,"h":136.11,"l":133.13,"c":136.11,"v":317300},{"d":"2021-08-17","o":136.13,"h":137.11,"l":135.08,"c":136.2,"v":271300},{"d":"2021-08-18","o":135.79,"h":136.84,"l":135.06,"c":135.32,"v":209700},{"d":"2021-08-19","o":133.79,"h":135.89,"l":133.09,"c":134.36,"v":230300},{"d":"2021-08-20","o":134.07,"h":137.64,"l":133.96,"c":136.73,"v":241000},{"d":"2021-08-23","o":137.52,"h":138.28,"l":136.82,"c":137.15,"v":224500},{"d":"2021-08-24","o":136.85,"h":137.26,"l":135.65,"c":136.46,"v":181400},{"d":"2021-08-25","o":136.65,"h":138.27,"l":136.25,"c":137.47,"v":242500},{"d":"2021-08-26","o":137.47,"h":137.76,"l":134.89,"c":135.19,"v":296400},{"d":"2021-08-27","o":135.17,"h":136.78,"l":135.17,"c":136.78,"v":313200},{"d":"2021-08-30","o":137.84,"h":138.49,"l":136.43,"c":136.43,"v":380900},{"d":"2021-08-31","o":136.14,"h":138.76,"l":136.14,"c":137.94,"v":736500},{"d":"2021-09-01","o":137.94,"h":138.38,"l":135.5,"c":136.56,"v":349300},{"d":"2021-09-02","o":136.86,"h":138.67,"l":136.35,"c":138.61,"v":307900},{"d":"2021-09-03","o":138.64,"h":138.82,"l":137.38,"c":137.8,"v":200000},{"d":"2021-09-07","o":137.52,"h":138.36,"l":136.13,"c":136.59,"v":346100},{"d":"2021-09-08","o":135.73,"h":137.17,"l":135.61,"c":136.54,"v":243400},{"d":"2021-09-09","o":136.36,"h":137.79,"l":134.61,"c":134.71,"v":259200},{"d":"2021-09-10","o":135.24,"h":135.62,"l":131.62,"c":131.64,"v":312600},{"d":"2021-09-13","o":132.9,"h":133.29,"l":131.05,"c":132.37,"v":293200},{"d":"2021-09-14","o":132.97,"h":132.97,"l":129.1,"c":129.32,"v":311400},{"d":"2021-09-15","o":130.51,"h":132.94,"l":129.85,"c":132.18,"v":434500},{"d":"2021-09-16","o":132.53,"h":133.44,"l":131.13,"c":133.06,"v":398200},{"d":"2021-09-17","o":133.56,"h":134.38,"l":131.12,"c":132.01,"v":1453200},{"d":"2021-09-20","o":129.55,"h":130.47,"l":127.48,"c":130.29,"v":317800},{"d":"2021-09-21","o":130.85,"h":130.91,"l":128.97,"c":129.98,"v":388900},{"d":"2021-09-22","o":131.2,"h":132.99,"l":130.41,"c":131.43,"v":413700},{"d":"2021-09-23","o":132.35,"h":134.73,"l":132.35,"c":133.2,"v":343500},{"d":"2021-09-24","o":132.53,"h":133.36,"l":132.24,"c":132.4,"v":254400},{"d":"2021-09-27","o":129.09,"h":131.47,"l":129.06,"c":130.56,"v":346100},{"d":"2021-09-28","o":129.54,"h":130.68,"l":127.02,"c":127.17,"v":327400},{"d":"2021-09-29","o":127.63,"h":128.87,"l":126.84,"c":126.98,"v":197800},{"d":"2021-09-30","o":127.54,"h":128.55,"l":125.81,"c":125.83,"v":407000},{"d":"2021-10-01","o":126.43,"h":128.21,"l":125.07,"c":127.47,"v":270200},{"d":"2021-10-04","o":127.67,"h":129.37,"l":126.96,"c":127.52,"v":246600},{"d":"2021-10-05","o":129.73,"h":131.95,"l":126.93,"c":131.48,"v":455000},{"d":"2021-10-06","o":130.42,"h":134.24,"l":130.42,"c":134.24,"v":768000},{"d":"2021-10-07","o":135.16,"h":137.37,"l":134.53,"c":136.59,"v":402900},{"d":"2021-10-08","o":136.21,"h":137.3,"l":135,"c":135.77,"v":249800},{"d":"2021-10-11","o":136.3,"h":137.38,"l":134.87,"c":135.12,"v":197700},{"d":"2021-10-12","o":135.23,"h":136.34,"l":133.98,"c":134.9,"v":341900},{"d":"2021-10-13","o":134.67,"h":135.47,"l":131.86,"c":133.1,"v":304400},{"d":"2021-10-14","o":133.98,"h":134.32,"l":133.21,"c":134.29,"v":219600},{"d":"2021-10-15","o":135.2,"h":135.33,"l":132.92,"c":133.02,"v":230900},{"d":"2021-10-18","o":132.67,"h":133.46,"l":132.46,"c":133.08,"v":266800},{"d":"2021-10-19","o":134.52,"h":134.84,"l":133.43,"c":133.98,"v":129900},{"d":"2021-10-20","o":134.01,"h":136.18,"l":134.01,"c":136.16,"v":222500},{"d":"2021-10-21","o":136.6,"h":137.93,"l":135.53,"c":137.64,"v":243300},{"d":"2021-10-22","o":138,"h":139.62,"l":137.97,"c":139.32,"v":170300},{"d":"2021-10-25","o":139.36,"h":139.36,"l":137.63,"c":137.71,"v":170800},{"d":"2021-10-26","o":137.88,"h":138.09,"l":135.73,"c":136.3,"v":168400},{"d":"2021-10-27","o":136,"h":138.33,"l":134.63,"c":134.84,"v":220000},{"d":"2021-10-28","o":135.69,"h":137.82,"l":135.26,"c":137.8,"v":170000},{"d":"2021-10-29","o":137.47,"h":137.94,"l":135.52,"c":136.04,"v":269800},{"d":"2021-11-01","o":137.22,"h":137.97,"l":135.82,"c":135.93,"v":263800},{"d":"2021-11-02","o":136.18,"h":138.59,"l":135.64,"c":138.17,"v":239100},{"d":"2021-11-03","o":140,"h":145.89,"l":139.87,"c":145,"v":540600},{"d":"2021-11-04","o":144.98,"h":145.06,"l":140.59,"c":142.42,"v":343100},{"d":"2021-11-05","o":143.48,"h":145.03,"l":142.45,"c":142.95,"v":257600},{"d":"2021-11-08","o":145.06,"h":145.06,"l":142.5,"c":144.32,"v":201900},{"d":"2021-11-09","o":143.73,"h":144.89,"l":142.49,"c":144.77,"v":242500},{"d":"2021-11-10","o":145,"h":146.63,"l":144.72,"c":145.68,"v":241500},{"d":"2021-11-11","o":145.7,"h":146.06,"l":144.77,"c":145.05,"v":288300},{"d":"2021-11-12","o":140.22,"h":141.73,"l":138.8,"c":139.88,"v":318300},{"d":"2021-11-15","o":140.08,"h":140.28,"l":138.62,"c":139.47,"v":220900},{"d":"2021-11-16","o":139.23,"h":140.38,"l":138.47,"c":139.8,"v":297500},{"d":"2021-11-17","o":139.17,"h":141.31,"l":138.23,"c":140.95,"v":293100},{"d":"2021-11-18","o":141.99,"h":144.47,"l":140.71,"c":143.35,"v":340100},{"d":"2021-11-19","o":140.45,"h":142.37,"l":139.59,"c":140.45,"v":437600},{"d":"2021-11-22","o":141.33,"h":142.46,"l":139.6,"c":141.16,"v":205500},{"d":"2021-11-23","o":141.81,"h":145.6,"l":141.63,"c":144.86,"v":440200},{"d":"2021-11-24","o":142.81,"h":144.24,"l":141.67,"c":141.73,"v":217700},{"d":"2021-11-26","o":137.33,"h":139.85,"l":135.62,"c":139.08,"v":270100},{"d":"2021-11-29","o":141.38,"h":141.38,"l":137.96,"c":138.14,"v":215800},{"d":"2021-11-30","o":136.27,"h":137.31,"l":132.8,"c":133.61,"v":733000},{"d":"2021-12-01","o":135.89,"h":138.43,"l":132.9,"c":132.93,"v":272200},{"d":"2021-12-02","o":134.11,"h":138.31,"l":133.17,"c":136.98,"v":335900},{"d":"2021-12-03","o":136.91,"h":137.34,"l":132.54,"c":133.67,"v":270200},{"d":"2021-12-06","o":136.18,"h":137.76,"l":135.5,"c":136.05,"v":310900},{"d":"2021-12-07","o":137.75,"h":138.97,"l":136.69,"c":137.12,"v":194700},{"d":"2021-12-08","o":136.88,"h":138.67,"l":136.88,"c":138.11,"v":171800},{"d":"2021-12-09","o":137.38,"h":138.28,"l":136.13,"c":136.98,"v":165000},{"d":"2021-12-10","o":138.06,"h":138.45,"l":136.83,"c":138.02,"v":172300},{"d":"2021-12-13","o":137.75,"h":138.33,"l":136.05,"c":137.05,"v":164600},{"d":"2021-12-14","o":137.82,"h":140.08,"l":137.77,"c":138.28,"v":281000},{"d":"2021-12-15","o":138.29,"h":139.56,"l":137.39,"c":138.95,"v":189300},{"d":"2021-12-16","o":140.46,"h":141.33,"l":138.11,"c":139.16,"v":224500},{"d":"2021-12-17","o":137.31,"h":138.99,"l":135.18,"c":135.68,"v":891000},{"d":"2021-12-20","o":134.82,"h":134.82,"l":130.25,"c":132.1,"v":293700},{"d":"2021-12-21","o":133.49,"h":136.23,"l":133.49,"c":135.83,"v":229100},{"d":"2021-12-22","o":133.83,"h":135.19,"l":132.5,"c":134.75,"v":157500},{"d":"2021-12-23","o":135.31,"h":136.25,"l":134.84,"c":135.4,"v":149900},{"d":"2021-12-27","o":135.38,"h":137.59,"l":134.21,"c":137.57,"v":187800},{"d":"2021-12-28","o":137.19,"h":139,"l":137.19,"c":138.1,"v":132900},{"d":"2021-12-29","o":138.49,"h":139.42,"l":138.07,"c":139.05,"v":138900},{"d":"2021-12-30","o":139.39,"h":140.06,"l":136.64,"c":136.83,"v":174900},{"d":"2021-12-31","o":136.88,"h":138.89,"l":136.88,"c":137.32,"v":298900},{"d":"2022-01-03","o":138,"h":138.9,"l":135.01,"c":135.64,"v":247500},{"d":"2022-01-04","o":136.74,"h":138.44,"l":136.15,"c":137.97,"v":306600},{"d":"2022-01-05","o":138.37,"h":138.99,"l":134.92,"c":135.32,"v":262400},{"d":"2022-01-06","o":136.9,"h":138.76,"l":136.61,"c":137.62,"v":235600},{"d":"2022-01-07","o":138.26,"h":138.34,"l":136.79,"c":137.73,"v":263400},{"d":"2022-01-10","o":138.44,"h":138.64,"l":134.31,"c":136.45,"v":255500},{"d":"2022-01-11","o":136.22,"h":136.78,"l":132.88,"c":136.15,"v":271500},{"d":"2022-01-12","o":136.39,"h":137.72,"l":135.58,"c":136.77,"v":188500},{"d":"2022-01-13","o":136.65,"h":138.08,"l":135.33,"c":135.56,"v":218200},{"d":"2022-01-14","o":134.24,"h":135.67,"l":133.54,"c":135.57,"v":170000},{"d":"2022-01-18","o":135.8,"h":135.8,"l":132.06,"c":132.32,"v":204100},{"d":"2022-01-19","o":133.69,"h":133.69,"l":130.33,"c":130.57,"v":246300},{"d":"2022-01-20","o":131.07,"h":133.18,"l":129.1,"c":129.33,"v":254000},{"d":"2022-01-21","o":129.25,"h":130.2,"l":126.46,"c":126.94,"v":282400},{"d":"2022-01-24","o":126.22,"h":129.26,"l":122.71,"c":129,"v":346300},{"d":"2022-01-25","o":127.38,"h":128.19,"l":124.53,"c":127.39,"v":425000},{"d":"2022-01-26","o":127.81,"h":130.25,"l":125.18,"c":127.15,"v":256200},{"d":"2022-01-27","o":128.22,"h":131.08,"l":124.22,"c":125.46,"v":359200},{"d":"2022-01-28","o":125.63,"h":129.19,"l":124.53,"c":129.08,"v":350900},{"d":"2022-01-31","o":127.97,"h":130.56,"l":127.95,"c":130.28,"v":270800},{"d":"2022-02-01","o":130,"h":131.43,"l":128.63,"c":131.34,"v":244800},{"d":"2022-02-02","o":131.17,"h":133.72,"l":131.17,"c":133.22,"v":242700},{"d":"2022-02-03","o":133.35,"h":134.4,"l":131.74,"c":132.23,"v":288700},{"d":"2022-02-04","o":131.61,"h":133.74,"l":131.2,"c":132.14,"v":229800},{"d":"2022-02-07","o":132.07,"h":132.3,"l":130.64,"c":131.15,"v":236900},{"d":"2022-02-08","o":131.77,"h":133.7,"l":130.26,"c":133.38,"v":422300},{"d":"2022-02-09","o":134.37,"h":134.75,"l":132.83,"c":132.88,"v":218700},{"d":"2022-02-10","o":133.26,"h":139.72,"l":133.26,"c":136.72,"v":421900},{"d":"2022-02-11","o":136.72,"h":140.58,"l":135.69,"c":136.57,"v":471800},{"d":"2022-02-14","o":135.78,"h":137.54,"l":132.93,"c":135.82,"v":447300},{"d":"2022-02-15","o":137.54,"h":140.24,"l":137.15,"c":139.37,"v":439700},{"d":"2022-02-16","o":138.53,"h":141.23,"l":138.53,"c":140.99,"v":301400},{"d":"2022-02-17","o":139.98,"h":140.16,"l":135.52,"c":135.62,"v":388600},{"d":"2022-02-18","o":135.01,"h":136.35,"l":134.4,"c":134.65,"v":338900},{"d":"2022-02-22","o":134.23,"h":135.12,"l":132.76,"c":133.76,"v":255900},{"d":"2022-02-23","o":134.81,"h":135.98,"l":133.26,"c":133.34,"v":275700},{"d":"2022-02-24","o":129.74,"h":131.09,"l":127.38,"c":130.62,"v":352200},{"d":"2022-02-25","o":131.65,"h":137.14,"l":131.65,"c":137.07,"v":243000},{"d":"2022-02-28","o":132.31,"h":135.78,"l":132.25,"c":135.39,"v":351700},{"d":"2022-03-01","o":134.53,"h":135.13,"l":130.36,"c":130.98,"v":372900},{"d":"2022-03-02","o":132.5,"h":139.55,"l":132.5,"c":138.58,"v":563700},{"d":"2022-03-03","o":139.1,"h":139.63,"l":137.22,"c":138.61,"v":222000},{"d":"2022-03-04","o":135.87,"h":138.14,"l":134.73,"c":137.66,"v":285500},{"d":"2022-03-07","o":137.11,"h":138.47,"l":134.6,"c":134.65,"v":368200},{"d":"2022-03-08","o":135.86,"h":140.12,"l":135.6,"c":136.33,"v":522300},{"d":"2022-03-09","o":139.6,"h":140.99,"l":137.18,"c":137.5,"v":279300},{"d":"2022-03-10","o":135.6,"h":136.89,"l":134.63,"c":136.7,"v":316900},{"d":"2022-03-11","o":137.9,"h":139.76,"l":136.3,"c":136.34,"v":262600},{"d":"2022-03-14","o":135.77,"h":137.95,"l":135.17,"c":137.04,"v":327400},{"d":"2022-03-15","o":137.96,"h":139.81,"l":137.36,"c":139.31,"v":399000},{"d":"2022-03-16","o":140,"h":142.1,"l":137.97,"c":141.09,"v":432500},{"d":"2022-03-17","o":140.26,"h":142,"l":140.01,"c":141.56,"v":309300},{"d":"2022-03-18","o":141.57,"h":141.59,"l":139.03,"c":140.39,"v":504600},{"d":"2022-03-21","o":141.59,"h":143.25,"l":141.11,"c":142.72,"v":263100},{"d":"2022-03-22","o":143.56,"h":145.66,"l":143.29,"c":144.51,"v":411900},{"d":"2022-03-23","o":144.75,"h":146.68,"l":144.03,"c":144.68,"v":357500},{"d":"2022-03-24","o":144.9,"h":147.96,"l":144.85,"c":147.07,"v":367900},{"d":"2022-03-25","o":146.92,"h":149.4,"l":145.57,"c":149.39,"v":225000},{"d":"2022-03-28","o":149.39,"h":149.43,"l":147.87,"c":149.09,"v":176300},{"d":"2022-03-29","o":150.88,"h":150.99,"l":149.16,"c":150.22,"v":277500},{"d":"2022-03-30","o":150.53,"h":150.75,"l":147.17,"c":147.72,"v":269300},{"d":"2022-03-31","o":147.65,"h":149.05,"l":145.36,"c":145.62,"v":322500},{"d":"2022-04-01","o":146.48,"h":148.4,"l":144.81,"c":148.22,"v":331300},{"d":"2022-04-04","o":148.07,"h":148.07,"l":143.04,"c":143.84,"v":329500},{"d":"2022-04-05","o":144.15,"h":145.5,"l":143.35,"c":144.29,"v":428700},{"d":"2022-04-06","o":144,"h":147.12,"l":144,"c":145.64,"v":438300},{"d":"2022-04-07","o":145.02,"h":146.89,"l":144.14,"c":146.22,"v":228400},{"d":"2022-04-08","o":147.03,"h":147.31,"l":145.28,"c":146.08,"v":294000},{"d":"2022-04-11","o":147.3,"h":149.06,"l":145.65,"c":146.15,"v":226400},{"d":"2022-04-12","o":146.16,"h":147.57,"l":145.45,"c":145.72,"v":276100},{"d":"2022-04-13","o":144.96,"h":146.9,"l":144.25,"c":146.85,"v":146200},{"d":"2022-04-14","o":146.93,"h":147.98,"l":146.55,"c":146.67,"v":162900},{"d":"2022-04-18","o":146.08,"h":147.77,"l":146.02,"c":146.75,"v":146000},{"d":"2022-04-19","o":146.86,"h":147,"l":143.83,"c":146.02,"v":322600},{"d":"2022-04-20","o":147.45,"h":149.11,"l":146.42,"c":148.98,"v":222600},{"d":"2022-04-21","o":150.69,"h":152.29,"l":147.4,"c":147.79,"v":248200},{"d":"2022-04-22","o":147.41,"h":147.91,"l":144.16,"c":144.29,"v":258100},{"d":"2022-04-25","o":143.45,"h":144.13,"l":139.56,"c":143.77,"v":190600},{"d":"2022-04-26","o":142.44,"h":143.48,"l":139.4,"c":139.6,"v":437100},{"d":"2022-04-27","o":140.28,"h":142.7,"l":138.45,"c":140.72,"v":314700},{"d":"2022-04-28","o":142,"h":142.87,"l":139.2,"c":142.65,"v":243500},{"d":"2022-04-29","o":141.53,"h":142.82,"l":138.04,"c":138.48,"v":333900},{"d":"2022-05-02","o":139.13,"h":140.75,"l":136,"c":138.66,"v":407100},{"d":"2022-05-03","o":139.68,"h":142.42,"l":138.21,"c":141.71,"v":300300},{"d":"2022-05-04","o":141.29,"h":145.85,"l":140.5,"c":145.78,"v":278800},{"d":"2022-05-05","o":148.46,"h":150.29,"l":146.61,"c":148.51,"v":419000},{"d":"2022-05-06","o":148.48,"h":150.51,"l":147.14,"c":149.1,"v":304000},{"d":"2022-05-09","o":147.99,"h":148.59,"l":143.73,"c":144.2,"v":401600},{"d":"2022-05-10","o":145.34,"h":146,"l":141.18,"c":142.92,"v":554000},{"d":"2022-05-11","o":142.97,"h":145.83,"l":141.78,"c":142.9,"v":594600},{"d":"2022-05-12","o":143,"h":143.68,"l":139.5,"c":141.89,"v":485800},{"d":"2022-05-13","o":143.82,"h":144.81,"l":142.18,"c":144.07,"v":383300},{"d":"2022-05-16","o":144.31,"h":145.69,"l":142.9,"c":145.02,"v":402800},{"d":"2022-05-17","o":146.67,"h":147.07,"l":144.7,"c":146.1,"v":549900},{"d":"2022-05-18","o":145.26,"h":146.3,"l":142.18,"c":142.49,"v":479100},{"d":"2022-05-19","o":133.3,"h":135.5,"l":130.01,"c":131.69,"v":485300},{"d":"2022-05-20","o":132.16,"h":132.82,"l":129.05,"c":131.37,"v":570000},{"d":"2022-05-23","o":132.31,"h":133.95,"l":130.7,"c":133.34,"v":387300},{"d":"2022-05-24","o":132.63,"h":134.32,"l":130.19,"c":133.78,"v":284300},{"d":"2022-05-25","o":132.8,"h":135.78,"l":132.8,"c":134.87,"v":310800},{"d":"2022-05-26","o":136.37,"h":136.97,"l":135.43,"c":136.74,"v":229000},{"d":"2022-05-27","o":136.97,"h":138.26,"l":136,"c":138.23,"v":294400},{"d":"2022-05-31","o":138.41,"h":142.77,"l":137.43,"c":141.3,"v":1105700},{"d":"2022-06-01","o":140.7,"h":141.35,"l":136.1,"c":139.43,"v":387000},{"d":"2022-06-02","o":138.95,"h":140.97,"l":136.67,"c":140.91,"v":282200},{"d":"2022-06-03","o":140.21,"h":140.51,"l":138.93,"c":139.78,"v":188100},{"d":"2022-06-06","o":140.5,"h":141.74,"l":138.94,"c":140.79,"v":208800},{"d":"2022-06-07","o":140.74,"h":143.84,"l":140.55,"c":143.79,"v":423300},{"d":"2022-06-08","o":143.11,"h":143.28,"l":140.59,"c":141.42,"v":285200},{"d":"2022-06-09","o":141.36,"h":141.89,"l":138.59,"c":138.72,"v":227600},{"d":"2022-06-10","o":136.12,"h":136.54,"l":134.89,"c":135.14,"v":234200},{"d":"2022-06-13","o":132.52,"h":133.49,"l":129.9,"c":130.85,"v":298000},{"d":"2022-06-14","o":131.32,"h":133,"l":130.86,"c":132.01,"v":297500},{"d":"2022-06-15","o":133.3,"h":134.98,"l":131.57,"c":133.47,"v":396700},{"d":"2022-06-16","o":131.28,"h":132.13,"l":128.26,"c":129.47,"v":414000},{"d":"2022-06-17","o":131.99,"h":133.6,"l":130.33,"c":131.19,"v":857600},{"d":"2022-06-21","o":133.4,"h":134.88,"l":131.79,"c":134.39,"v":345200},{"d":"2022-06-22","o":132.18,"h":135.59,"l":132.18,"c":134.92,"v":394200},{"d":"2022-06-23","o":134.56,"h":136.02,"l":130.68,"c":131.79,"v":213100},{"d":"2022-06-24","o":133,"h":138.04,"l":132.92,"c":137.53,"v":602100},{"d":"2022-06-27","o":137.85,"h":138.16,"l":136.06,"c":137.51,"v":230600},{"d":"2022-06-28","o":138.19,"h":140.6,"l":137.59,"c":137.6,"v":261100},{"d":"2022-06-29","o":137.79,"h":138.32,"l":135.59,"c":135.92,"v":293600},{"d":"2022-06-30","o":134.54,"h":139.01,"l":134.01,"c":138.81,"v":382300},{"d":"2022-07-01","o":139.11,"h":143.32,"l":138.47,"c":142.6,"v":396200},{"d":"2022-07-05","o":140.3,"h":140.64,"l":134.72,"c":138.47,"v":426300},{"d":"2022-07-06","o":137.99,"h":140.25,"l":136.57,"c":139.25,"v":239300},{"d":"2022-07-07","o":140.32,"h":141.41,"l":138.34,"c":138.41,"v":376100},{"d":"2022-07-08","o":139.31,"h":139.97,"l":137.84,"c":137.95,"v":269400},{"d":"2022-07-11","o":137.02,"h":139.82,"l":137.01,"c":137.93,"v":156900},{"d":"2022-07-12","o":137.22,"h":140.4,"l":137.22,"c":137.95,"v":335700},{"d":"2022-07-13","o":137.39,"h":138.47,"l":136.31,"c":137.12,"v":372100},{"d":"2022-07-14","o":133.79,"h":134.43,"l":131.16,"c":132.4,"v":319600},{"d":"2022-07-15","o":133.22,"h":134.66,"l":132.02,"c":132.94,"v":244800},{"d":"2022-07-18","o":134.01,"h":134.71,"l":130.1,"c":130.35,"v":328000},{"d":"2022-07-19","o":131.89,"h":134.71,"l":131.89,"c":134.18,"v":314300},{"d":"2022-07-20","o":133.81,"h":133.81,"l":132.22,"c":132.85,"v":219000},{"d":"2022-07-21","o":133.07,"h":134.09,"l":131.05,"c":134.07,"v":251600},{"d":"2022-07-22","o":134.15,"h":134.52,"l":131.35,"c":131.91,"v":364700},{"d":"2022-07-25","o":132.98,"h":135.45,"l":131.85,"c":133.25,"v":352500},{"d":"2022-07-26","o":133.84,"h":134.83,"l":133.26,"c":134.17,"v":297200},{"d":"2022-07-27","o":133.99,"h":134.86,"l":131.99,"c":132.91,"v":373000},{"d":"2022-07-28","o":132.91,"h":133.55,"l":128.69,"c":131.48,"v":492600},{"d":"2022-07-29","o":131.61,"h":134.17,"l":131.16,"c":133.68,"v":457400},{"d":"2022-08-01","o":132.61,"h":132.92,"l":130.26,"c":131.06,"v":412000},{"d":"2022-08-02","o":131.62,"h":132.2,"l":130.05,"c":130.22,"v":276500},{"d":"2022-08-03","o":130.33,"h":130.5,"l":127.99,"c":129.1,"v":528200},{"d":"2022-08-04","o":130.29,"h":132.63,"l":125.7,"c":125.82,"v":598800},{"d":"2022-08-05","o":126,"h":128.12,"l":124.75,"c":128.09,"v":403900},{"d":"2022-08-08","o":128.3,"h":129.62,"l":127.59,"c":127.71,"v":285000},{"d":"2022-08-09","o":128.36,"h":128.99,"l":126.66,"c":127.73,"v":390600},{"d":"2022-08-10","o":128.29,"h":130.52,"l":128.29,"c":129.57,"v":342000},{"d":"2022-08-11","o":130.6,"h":132.94,"l":130.32,"c":132.79,"v":307300},{"d":"2022-08-12","o":133.15,"h":134.91,"l":133.15,"c":134.77,"v":198600},{"d":"2022-08-15","o":133.69,"h":134.35,"l":132.82,"c":133.92,"v":214300},{"d":"2022-08-16","o":133.51,"h":135.82,"l":133.51,"c":135.05,"v":211300},{"d":"2022-08-17","o":134.29,"h":136.39,"l":134.28,"c":136.32,"v":264800},{"d":"2022-08-18","o":137.09,"h":138.2,"l":136.63,"c":137.57,"v":316600},{"d":"2022-08-19","o":136.21,"h":136.68,"l":134.84,"c":135.1,"v":410400},{"d":"2022-08-22","o":133.52,"h":133.52,"l":130.71,"c":130.92,"v":227800},{"d":"2022-08-23","o":131.21,"h":131.89,"l":129.91,"c":131.15,"v":230100},{"d":"2022-08-24","o":130.98,"h":131.73,"l":129.7,"c":131.47,"v":307200},{"d":"2022-08-25","o":132.46,"h":133.65,"l":131.79,"c":133.65,"v":173900},{"d":"2022-08-26","o":133.66,"h":133.66,"l":131.32,"c":131.71,"v":291200},{"d":"2022-08-29","o":130.66,"h":131.6,"l":129.31,"c":130.88,"v":207300},{"d":"2022-08-30","o":131.07,"h":131.29,"l":129.68,"c":129.89,"v":267100},{"d":"2022-08-31","o":129.95,"h":130.39,"l":127.56,"c":127.68,"v":327000},{"d":"2022-09-01","o":127.5,"h":129.16,"l":127.27,"c":128.48,"v":388700},{"d":"2022-09-02","o":129.56,"h":130.41,"l":126.42,"c":127.22,"v":359900},{"d":"2022-09-06","o":127.82,"h":128.26,"l":125.19,"c":126.18,"v":351400},{"d":"2022-09-07","o":126.37,"h":129.68,"l":126.23,"c":129.12,"v":313600},{"d":"2022-09-08","o":128.32,"h":132.5,"l":128.32,"c":131.71,"v":430300},{"d":"2022-09-09","o":132.05,"h":133.41,"l":131.64,"c":131.93,"v":286200},{"d":"2022-09-12","o":132.6,"h":134.57,"l":132.05,"c":133.39,"v":243800},{"d":"2022-09-13","o":131.55,"h":132.61,"l":129.43,"c":129.88,"v":277600},{"d":"2022-09-14","o":130.45,"h":131.18,"l":129.29,"c":130.77,"v":389400},{"d":"2022-09-15","o":130.1,"h":133.29,"l":129.78,"c":130.93,"v":356200},{"d":"2022-09-16","o":129.86,"h":130.06,"l":128.19,"c":128.64,"v":903900},{"d":"2022-09-19","o":127.52,"h":130.58,"l":127.52,"c":130.18,"v":203400},{"d":"2022-09-20","o":129.21,"h":129.45,"l":126.8,"c":127.8,"v":260700},{"d":"2022-09-21","o":128.58,"h":131.07,"l":125.71,"c":125.75,"v":356400},{"d":"2022-09-22","o":125.55,"h":126.14,"l":123.79,"c":124.84,"v":258000},{"d":"2022-09-23","o":123.8,"h":124.15,"l":122.04,"c":123.41,"v":323700},{"d":"2022-09-26","o":122.37,"h":123.38,"l":119.01,"c":120.06,"v":323200},{"d":"2022-09-27","o":121.1,"h":122.06,"l":119.1,"c":121.65,"v":281200},{"d":"2022-09-28","o":122.34,"h":124.41,"l":121.48,"c":123.49,"v":306400},{"d":"2022-09-29","o":122.98,"h":123.59,"l":121.35,"c":123.26,"v":219900},{"d":"2022-09-30","o":123.98,"h":125.29,"l":122.74,"c":122.93,"v":448200},{"d":"2022-10-03","o":124.28,"h":126.3,"l":122.77,"c":125.83,"v":274100},{"d":"2022-10-04","o":126.79,"h":130.44,"l":126.28,"c":130.42,"v":233800},{"d":"2022-10-05","o":128.62,"h":130.3,"l":128.62,"c":129.28,"v":295700},{"d":"2022-10-06","o":128.75,"h":129.2,"l":127.97,"c":128.74,"v":231400},{"d":"2022-10-07","o":128.44,"h":128.58,"l":126.15,"c":127.03,"v":213600},{"d":"2022-10-10","o":127.68,"h":128.78,"l":126.56,"c":127.58,"v":244200},{"d":"2022-10-11","o":127.29,"h":129.16,"l":126.26,"c":126.78,"v":524800},{"d":"2022-10-12","o":126.73,"h":126.91,"l":125.01,"c":125.12,"v":387800},{"d":"2022-10-13","o":122.79,"h":131.06,"l":122.18,"c":130.48,"v":435600},{"d":"2022-10-14","o":131.21,"h":131.99,"l":127.64,"c":128.3,"v":301900},{"d":"2022-10-17","o":130.02,"h":131.38,"l":129.89,"c":131.15,"v":322500},{"d":"2022-10-18","o":133,"h":134,"l":130.13,"c":131.98,"v":482200},{"d":"2022-10-19","o":131.41,"h":133.24,"l":130.2,"c":131.48,"v":312100},{"d":"2022-10-20","o":129.66,"h":130.21,"l":126.62,"c":127.43,"v":260000},{"d":"2022-10-21","o":128.02,"h":130.43,"l":127.25,"c":129.7,"v":321700},{"d":"2022-10-24","o":130.61,"h":133.38,"l":130.61,"c":132.87,"v":331600},{"d":"2022-10-25","o":131.83,"h":133.27,"l":130.56,"c":133.26,"v":394200},{"d":"2022-10-26","o":134.56,"h":135.75,"l":134.06,"c":135.17,"v":456300},{"d":"2022-10-27","o":135.93,"h":137.9,"l":135.24,"c":136.14,"v":423200},{"d":"2022-10-28","o":137.34,"h":143.95,"l":136.48,"c":143.76,"v":481100},{"d":"2022-10-31","o":142.5,"h":145.4,"l":141.93,"c":145.11,"v":509100},{"d":"2022-11-01","o":145.99,"h":146.76,"l":144.77,"c":145.15,"v":447700},{"d":"2022-11-02","o":144.28,"h":144.28,"l":140.08,"c":140.67,"v":688900},{"d":"2022-11-03","o":140.56,"h":148.04,"l":140,"c":145.55,"v":559300},{"d":"2022-11-04","o":146.43,"h":147.86,"l":144.65,"c":145.99,"v":384400},{"d":"2022-11-07","o":146.91,"h":148.13,"l":145.43,"c":148.07,"v":324900},{"d":"2022-11-08","o":148.12,"h":149.55,"l":146.18,"c":148.05,"v":324200},{"d":"2022-11-09","o":146.87,"h":148.05,"l":145.16,"c":145.87,"v":261200},{"d":"2022-11-10","o":148.61,"h":150.98,"l":147.58,"c":148.66,"v":428600},{"d":"2022-11-11","o":149.79,"h":149.93,"l":141.69,"c":141.77,"v":609400},{"d":"2022-11-14","o":140.37,"h":141.07,"l":139.15,"c":139.15,"v":337800},{"d":"2022-11-15","o":140,"h":140.09,"l":137.02,"c":138.65,"v":591200},{"d":"2022-11-16","o":138.61,"h":141.06,"l":137.7,"c":140.19,"v":427500},{"d":"2022-11-17","o":138.79,"h":141.07,"l":138.71,"c":140.22,"v":283300},{"d":"2022-11-18","o":141.85,"h":143.28,"l":139.8,"c":142.14,"v":399900},{"d":"2022-11-21","o":142.48,"h":144,"l":141.99,"c":142.28,"v":431000},{"d":"2022-11-22","o":143.23,"h":144.48,"l":142.38,"c":142.77,"v":379700},{"d":"2022-11-23","o":142.77,"h":144,"l":142.39,"c":142.46,"v":463700},{"d":"2022-11-25","o":143.24,"h":144.62,"l":142.61,"c":143.47,"v":242400},{"d":"2022-11-28","o":142.35,"h":143.69,"l":140.62,"c":141.24,"v":468600},{"d":"2022-11-29","o":140.62,"h":141.42,"l":139.6,"c":139.96,"v":466800},{"d":"2022-11-30","o":139.49,"h":144.07,"l":138.32,"c":142.22,"v":2539300},{"d":"2022-12-01","o":143.03,"h":143.31,"l":141.21,"c":142.34,"v":453100},{"d":"2022-12-02","o":141.06,"h":142.83,"l":141.06,"c":141.74,"v":408000},{"d":"2022-12-05","o":140.15,"h":140.22,"l":136.5,"c":137.12,"v":336700},{"d":"2022-12-06","o":137.55,"h":139.06,"l":136.39,"c":139.01,"v":413400},{"d":"2022-12-07","o":138.36,"h":139.69,"l":137.51,"c":137.77,"v":323100},{"d":"2022-12-08","o":138.12,"h":139.33,"l":137.46,"c":138.3,"v":331000},{"d":"2022-12-09","o":137.95,"h":138.79,"l":135.95,"c":135.97,"v":270200},{"d":"2022-12-12","o":135.8,"h":136.79,"l":135.03,"c":136.74,"v":302000},{"d":"2022-12-13","o":138.68,"h":138.68,"l":135.21,"c":136.13,"v":427200},{"d":"2022-12-14","o":136.1,"h":137.03,"l":134.45,"c":135,"v":294900},{"d":"2022-12-15","o":133.75,"h":134.38,"l":132.3,"c":132.61,"v":503500},{"d":"2022-12-16","o":131.27,"h":132.81,"l":130.46,"c":132.29,"v":675200},{"d":"2022-12-19","o":132.25,"h":134,"l":131.32,"c":132.43,"v":345800},{"d":"2022-12-20","o":133.2,"h":135.29,"l":132.79,"c":134.47,"v":373100},{"d":"2022-12-21","o":135.58,"h":137.6,"l":134.59,"c":136.84,"v":346500},{"d":"2022-12-22","o":136.4,"h":136.54,"l":134.51,"c":136.11,"v":259600},{"d":"2022-12-23","o":136.19,"h":137.82,"l":135.46,"c":137.82,"v":145400},{"d":"2022-12-27","o":137.91,"h":139.03,"l":137.44,"c":138.35,"v":160100},{"d":"2022-12-28","o":138.39,"h":138.67,"l":136.34,"c":136.36,"v":169100},{"d":"2022-12-29","o":136.91,"h":138.66,"l":136.6,"c":137.62,"v":189700},{"d":"2022-12-30","o":137.26,"h":137.6,"l":136.24,"c":137.28,"v":182400},{"d":"2023-01-03","o":137.49,"h":138.76,"l":136.02,"c":136.88,"v":323100},{"d":"2023-01-04","o":137.31,"h":139.74,"l":137.31,"c":139.57,"v":359000},{"d":"2023-01-05","o":139.15,"h":139.15,"l":137.21,"c":138.13,"v":250600},{"d":"2023-01-06","o":139.06,"h":141.76,"l":139.06,"c":141.17,"v":243900},{"d":"2023-01-09","o":140.65,"h":141.82,"l":139.34,"c":139.97,"v":298800},{"d":"2023-01-10","o":140.95,"h":141.02,"l":139.1,"c":140.98,"v":284700},{"d":"2023-01-11","o":141.24,"h":141.66,"l":140.16,"c":140.84,"v":378800},{"d":"2023-01-12","o":141.03,"h":142.28,"l":139.38,"c":141.22,"v":252500},{"d":"2023-01-13","o":140.79,"h":143.15,"l":140.53,"c":143.12,"v":204000},{"d":"2023-01-17","o":142.75,"h":142.97,"l":140.45,"c":140.79,"v":305400},{"d":"2023-01-18","o":141.04,"h":141.55,"l":139.26,"c":139.35,"v":293900},{"d":"2023-01-19","o":138.09,"h":138.45,"l":136.25,"c":137.31,"v":315700},{"d":"2023-01-20","o":137.41,"h":137.57,"l":134.96,"c":136.65,"v":298500},{"d":"2023-01-23","o":137.07,"h":138.77,"l":136.35,"c":137.69,"v":209000},{"d":"2023-01-24","o":137.52,"h":138.84,"l":136.78,"c":138.21,"v":285100},{"d":"2023-01-25","o":138.21,"h":139.39,"l":138.17,"c":138.83,"v":251000},{"d":"2023-01-26","o":139.29,"h":142.03,"l":139.04,"c":141.97,"v":438600},{"d":"2023-01-27","o":141.65,"h":141.97,"l":139.91,"c":140.2,"v":250900},{"d":"2023-01-30","o":140.47,"h":142.03,"l":140.19,"c":140.74,"v":277000},{"d":"2023-01-31","o":141.06,"h":142.63,"l":139.66,"c":142.59,"v":292500},{"d":"2023-02-01","o":141.31,"h":141.84,"l":135.82,"c":138.02,"v":607700},{"d":"2023-02-02","o":142.18,"h":142.89,"l":133.17,"c":134.78,"v":701400},{"d":"2023-02-03","o":134.5,"h":135.41,"l":131.54,"c":135.05,"v":426100},{"d":"2023-02-06","o":135.12,"h":137.11,"l":133.59,"c":136.6,"v":423100},{"d":"2023-02-07","o":135.94,"h":138.79,"l":135.52,"c":138.33,"v":339500},{"d":"2023-02-08","o":137.73,"h":138.4,"l":136.82,"c":137.21,"v":366500},{"d":"2023-02-09","o":137.39,"h":138.64,"l":135.35,"c":135.8,"v":271900},{"d":"2023-02-10","o":135.8,"h":137.53,"l":135.8,"c":137.45,"v":280200},{"d":"2023-02-13","o":138.03,"h":139.3,"l":137.63,"c":138.81,"v":401800},{"d":"2023-02-14","o":134.65,"h":134.83,"l":131.46,"c":131.49,"v":356200},{"d":"2023-02-15","o":131.09,"h":132.68,"l":131.09,"c":132.08,"v":365900},{"d":"2023-02-16","o":130.76,"h":132.48,"l":130.76,"c":131.21,"v":303600},{"d":"2023-02-17","o":131.53,"h":133.94,"l":131.03,"c":133.8,"v":751700},{"d":"2023-02-21","o":133.31,"h":133.54,"l":130.93,"c":132.16,"v":296300},{"d":"2023-02-22","o":131.28,"h":133.07,"l":131.28,"c":131.72,"v":322800},{"d":"2023-02-23","o":132.18,"h":133.28,"l":129.86,"c":130.16,"v":292400},{"d":"2023-02-24","o":130.19,"h":133.19,"l":129.53,"c":132.95,"v":501700},{"d":"2023-02-27","o":133.51,"h":135.14,"l":132.73,"c":133.09,"v":483700},{"d":"2023-02-28","o":133.19,"h":134.51,"l":133.17,"c":134.11,"v":538600},{"d":"2023-03-01","o":133.83,"h":136.61,"l":133.75,"c":136.53,"v":754600},{"d":"2023-03-02","o":136,"h":136,"l":134.04,"c":134.52,"v":442000},{"d":"2023-03-03","o":134.09,"h":134.39,"l":132.22,"c":132.81,"v":387200},{"d":"2023-03-06","o":133.16,"h":133.59,"l":131.22,"c":131.9,"v":459300},{"d":"2023-03-07","o":131.9,"h":132.19,"l":128.2,"c":128.31,"v":332200},{"d":"2023-03-08","o":128.41,"h":128.79,"l":126.09,"c":127.21,"v":241100},{"d":"2023-03-09","o":127.12,"h":127.12,"l":123.63,"c":124.35,"v":418900},{"d":"2023-03-10","o":123.33,"h":124.57,"l":121.95,"c":122.23,"v":446300},{"d":"2023-03-13","o":119.93,"h":120.65,"l":116.7,"c":117.8,"v":440000},{"d":"2023-03-14","o":120.2,"h":120.83,"l":118.71,"c":119.75,"v":389900},{"d":"2023-03-15","o":117.43,"h":118.03,"l":113.85,"c":115.96,"v":495700},{"d":"2023-03-16","o":115.54,"h":120.96,"l":114.57,"c":120.02,"v":539600},{"d":"2023-03-17","o":119.3,"h":119.3,"l":115.82,"c":116.28,"v":847200},{"d":"2023-03-20","o":117.42,"h":120.51,"l":117.42,"c":119.66,"v":400900},{"d":"2023-03-21","o":121.97,"h":123.03,"l":121.46,"c":122.28,"v":347300},{"d":"2023-03-22","o":122.07,"h":122.85,"l":118.54,"c":118.62,"v":229900},{"d":"2023-03-23","o":118.63,"h":118.76,"l":115.8,"c":116.33,"v":323400},{"d":"2023-03-24","o":115.04,"h":118.21,"l":114.13,"c":118.02,"v":353200},{"d":"2023-03-27","o":119.5,"h":120.44,"l":118.29,"c":118.81,"v":270800},{"d":"2023-03-28","o":118.45,"h":119.46,"l":117.9,"c":118.42,"v":314800},{"d":"2023-03-29","o":120.02,"h":120.06,"l":118.71,"c":119.74,"v":342700},{"d":"2023-03-30","o":120.37,"h":120.6,"l":119.32,"c":119.72,"v":226800},{"d":"2023-03-31","o":120.74,"h":121.79,"l":120.13,"c":121.5,"v":396100},{"d":"2023-04-03","o":121.79,"h":123,"l":121.1,"c":122.28,"v":307100},{"d":"2023-04-04","o":123.6,"h":123.6,"l":119.7,"c":121.2,"v":436900},{"d":"2023-04-05","o":120.41,"h":121.65,"l":120.3,"c":121.29,"v":311600},{"d":"2023-04-06","o":121.99,"h":123.13,"l":121.17,"c":121.93,"v":215100},{"d":"2023-04-10","o":121.9,"h":122.75,"l":121.6,"c":122,"v":230600},{"d":"2023-04-11","o":122.42,"h":123.05,"l":121.85,"c":122.15,"v":317000},{"d":"2023-04-12","o":122.15,"h":123,"l":121.68,"c":122.31,"v":299100},{"d":"2023-04-13","o":120.79,"h":122.06,"l":120.16,"c":121.6,"v":317200},{"d":"2023-04-14","o":121.73,"h":121.73,"l":119.12,"c":120.04,"v":214000},{"d":"2023-04-17","o":119.92,"h":121.21,"l":119.09,"c":121.14,"v":290900},{"d":"2023-04-18","o":121.48,"h":123.26,"l":120.83,"c":123.15,"v":388000},{"d":"2023-04-19","o":124,"h":124.5,"l":122.75,"c":123.91,"v":270800},{"d":"2023-04-20","o":123.91,"h":124.07,"l":122.14,"c":123.03,"v":286300},{"d":"2023-04-21","o":122.68,"h":122.68,"l":118.75,"c":120.85,"v":373200},{"d":"2023-04-24","o":120.97,"h":121.72,"l":120.28,"c":120.39,"v":194400},{"d":"2023-04-25","o":119.79,"h":120.87,"l":119.54,"c":119.83,"v":254600},{"d":"2023-04-26","o":119.37,"h":121.02,"l":119.08,"c":119.76,"v":411600},{"d":"2023-04-27","o":119.39,"h":122.13,"l":119.38,"c":121.47,"v":266000},{"d":"2023-04-28","o":121.46,"h":122.76,"l":121.46,"c":122.73,"v":361800},{"d":"2023-05-01","o":122.53,"h":123.74,"l":122.48,"c":123.09,"v":260200},{"d":"2023-05-02","o":122.36,"h":122.47,"l":119.2,"c":121.21,"v":561500},{"d":"2023-05-03","o":119.38,"h":119.5,"l":113.48,"c":115.92,"v":748800},{"d":"2023-05-04","o":115.32,"h":115.87,"l":113.43,"c":114.65,"v":397500},{"d":"2023-05-05","o":116.59,"h":117.88,"l":115.52,"c":115.84,"v":188900},{"d":"2023-05-08","o":116.02,"h":116.78,"l":115.74,"c":115.81,"v":313700},{"d":"2023-05-09","o":115.48,"h":117,"l":115,"c":115.91,"v":346000},{"d":"2023-05-10","o":116.34,"h":116.6,"l":114.72,"c":115.48,"v":220000},{"d":"2023-05-11","o":114.41,"h":116.21,"l":114.25,"c":116,"v":236300},{"d":"2023-05-12","o":116.71,"h":117.3,"l":115.25,"c":116.04,"v":181300},{"d":"2023-05-15","o":116.39,"h":117.74,"l":115.68,"c":117.53,"v":291400},{"d":"2023-05-16","o":116.58,"h":117.4,"l":115.44,"c":115.83,"v":325100},{"d":"2023-05-17","o":116.56,"h":116.81,"l":115.56,"c":115.59,"v":245600},{"d":"2023-05-18","o":115.45,"h":117.9,"l":114.6,"c":117.73,"v":255400},{"d":"2023-05-19","o":118.54,"h":118.99,"l":116.9,"c":117.17,"v":191900},{"d":"2023-05-22","o":116.97,"h":117.36,"l":115.21,"c":116.63,"v":289700},{"d":"2023-05-23","o":116.69,"h":116.95,"l":115.62,"c":115.97,"v":389400},{"d":"2023-05-24","o":115.54,"h":115.54,"l":113.22,"c":113.28,"v":321100},{"d":"2023-05-25","o":112.74,"h":113.93,"l":111.55,"c":113.33,"v":284700},{"d":"2023-05-26","o":113.18,"h":114.9,"l":112.83,"c":113.85,"v":418200},{"d":"2023-05-30","o":113.31,"h":115.21,"l":112.84,"c":115.03,"v":318800},{"d":"2023-05-31","o":114.6,"h":114.84,"l":111.96,"c":112.27,"v":1050800},{"d":"2023-06-01","o":112.72,"h":113.56,"l":112.27,"c":112.75,"v":307000},{"d":"2023-06-02","o":113.39,"h":116.76,"l":113.16,"c":116.66,"v":292700},{"d":"2023-06-05","o":115.85,"h":116.44,"l":114.78,"c":114.96,"v":259500},{"d":"2023-06-06","o":115.3,"h":116.86,"l":115.26,"c":116.66,"v":197300},{"d":"2023-06-07","o":116.85,"h":118.5,"l":115.75,"c":117.89,"v":299900},{"d":"2023-06-08","o":117.68,"h":117.75,"l":116.55,"c":116.8,"v":313900},{"d":"2023-06-09","o":116.17,"h":116.95,"l":115.75,"c":116.1,"v":331600},{"d":"2023-06-12","o":116,"h":116.66,"l":115.04,"c":115.78,"v":315900},{"d":"2023-06-13","o":115.99,"h":117.4,"l":115.6,"c":116.03,"v":329400},{"d":"2023-06-14","o":116,"h":116.6,"l":114.01,"c":114.4,"v":312400},{"d":"2023-06-15","o":114.47,"h":115.57,"l":114.12,"c":115.25,"v":374800},{"d":"2023-06-16","o":115.7,"h":116.72,"l":114.97,"c":116.39,"v":805100},{"d":"2023-06-20","o":115.88,"h":116.03,"l":114.42,"c":115.41,"v":364000},{"d":"2023-06-21","o":115.15,"h":116.58,"l":114.43,"c":116.23,"v":450900},{"d":"2023-06-22","o":116.55,"h":117.25,"l":115.32,"c":117.15,"v":316500},{"d":"2023-06-23","o":116.35,"h":117.18,"l":115.82,"c":116.03,"v":722600},{"d":"2023-06-26","o":116.18,"h":117.75,"l":115.99,"c":117.39,"v":393600},{"d":"2023-06-27","o":117.35,"h":118.21,"l":116.43,"c":117.85,"v":284600},{"d":"2023-06-28","o":117.28,"h":117.39,"l":115.56,"c":116.38,"v":353800},{"d":"2023-06-29","o":116.46,"h":118.13,"l":116.35,"c":117.92,"v":369200},{"d":"2023-06-30","o":118.51,"h":119.38,"l":118.14,"c":118.75,"v":357000},{"d":"2023-07-03","o":118.68,"h":120.4,"l":118.48,"c":119.47,"v":222200},{"d":"2023-07-05","o":118.26,"h":118.26,"l":116.04,"c":117.53,"v":403200},{"d":"2023-07-06","o":116.97,"h":117.65,"l":116.43,"c":117.41,"v":352200},{"d":"2023-07-07","o":116.91,"h":120.28,"l":116.91,"c":119.43,"v":562300},{"d":"2023-07-10","o":119.35,"h":120.36,"l":117.64,"c":117.7,"v":267400},{"d":"2023-07-11","o":117.57,"h":118.64,"l":117.57,"c":117.71,"v":199500},{"d":"2023-07-12","o":118.6,"h":118.92,"l":117.22,"c":117.35,"v":215800},{"d":"2023-07-13","o":115.76,"h":117,"l":115.61,"c":116.94,"v":281200},{"d":"2023-07-14","o":117.28,"h":117.28,"l":114.22,"c":114.75,"v":318300},{"d":"2023-07-17","o":114.89,"h":117.05,"l":114.14,"c":116.18,"v":200700},{"d":"2023-07-18","o":115.98,"h":118.07,"l":115.98,"c":117.39,"v":338600},{"d":"2023-07-19","o":117.58,"h":118.57,"l":117.05,"c":118.11,"v":303500},{"d":"2023-07-20","o":119,"h":120.18,"l":118.4,"c":119.76,"v":289200},{"d":"2023-07-21","o":120.74,"h":120.74,"l":119.39,"c":120.17,"v":248000},{"d":"2023-07-24","o":119.87,"h":120.99,"l":119.71,"c":120.41,"v":215800},{"d":"2023-07-25","o":120.19,"h":120.98,"l":119.29,"c":120.8,"v":285200},{"d":"2023-07-26","o":121.41,"h":123.64,"l":120.74,"c":122.66,"v":400800},{"d":"2023-07-27","o":123,"h":123.5,"l":122.29,"c":122.36,"v":375900},{"d":"2023-07-28","o":123.27,"h":123.38,"l":121.97,"c":122.03,"v":302000},{"d":"2023-07-31","o":122.13,"h":123.02,"l":121.42,"c":121.61,"v":316800},{"d":"2023-08-01","o":121.72,"h":122.51,"l":121.25,"c":122.06,"v":214500},{"d":"2023-08-02","o":121.71,"h":123.38,"l":121.34,"c":122.75,"v":433300},{"d":"2023-08-03","o":114.02,"h":115.56,"l":109.99,"c":112.75,"v":1233600},{"d":"2023-08-04","o":112.77,"h":113.92,"l":111.09,"c":111.49,"v":575600},{"d":"2023-08-07","o":112.5,"h":115.08,"l":112.5,"c":113.81,"v":348600},{"d":"2023-08-08","o":112.71,"h":113.57,"l":111.98,"c":113.35,"v":348800},{"d":"2023-08-09","o":113.29,"h":113.81,"l":112.5,"c":112.8,"v":232200},{"d":"2023-08-10","o":113.02,"h":113.39,"l":111.79,"c":112.19,"v":387100},{"d":"2023-08-11","o":112.14,"h":113.77,"l":111.9,"c":113.49,"v":297900},{"d":"2023-08-14","o":113.61,"h":113.7,"l":112.53,"c":113.02,"v":248100},{"d":"2023-08-15","o":112.47,"h":112.83,"l":111.55,"c":111.95,"v":434100},{"d":"2023-08-16","o":111.88,"h":113.23,"l":111.88,"c":113.14,"v":258900},{"d":"2023-08-17","o":113.5,"h":114.41,"l":113.09,"c":113.59,"v":490800},{"d":"2023-08-18","o":113.29,"h":114.25,"l":113,"c":114.15,"v":313400},{"d":"2023-08-21","o":114.25,"h":115.17,"l":113.45,"c":114.39,"v":375900},{"d":"2023-08-22","o":113.96,"h":114.54,"l":112.85,"c":112.87,"v":297100},{"d":"2023-08-23","o":112.99,"h":114.1,"l":112.99,"c":113.73,"v":229400},{"d":"2023-08-24","o":114.01,"h":115.7,"l":113.44,"c":114.68,"v":216400},{"d":"2023-08-25","o":115.29,"h":115.44,"l":114.17,"c":114.69,"v":161600},{"d":"2023-08-28","o":114.62,"h":116.42,"l":114.62,"c":115.94,"v":239700},{"d":"2023-08-29","o":116.26,"h":116.9,"l":115.5,"c":116.54,"v":192700},{"d":"2023-08-30","o":116.54,"h":117.96,"l":116.54,"c":117.65,"v":289300},{"d":"2023-08-31","o":118,"h":118.27,"l":115.83,"c":115.92,"v":420600},{"d":"2023-09-01","o":116.98,"h":117.99,"l":116.98,"c":117.63,"v":233100},{"d":"2023-09-05","o":116.31,"h":116.31,"l":113.65,"c":113.75,"v":455700},{"d":"2023-09-06","o":113.25,"h":114.38,"l":113.25,"c":113.45,"v":470600},{"d":"2023-09-07","o":113.01,"h":114.07,"l":111.59,"c":111.71,"v":782900},{"d":"2023-09-08","o":112.26,"h":112.27,"l":109.63,"c":110.01,"v":702300},{"d":"2023-09-11","o":110.49,"h":111.04,"l":108.58,"c":108.81,"v":722300},{"d":"2023-09-12","o":109.09,"h":111.6,"l":109.09,"c":111.47,"v":516100},{"d":"2023-09-13","o":111.2,"h":111.77,"l":110.66,"c":111.27,"v":342200},{"d":"2023-09-14","o":111.98,"h":113.43,"l":111.63,"c":113.36,"v":373300},{"d":"2023-09-15","o":112.98,"h":113.57,"l":112.7,"c":113.37,"v":1491200},{"d":"2023-09-18","o":113.94,"h":113.94,"l":112.47,"c":113.49,"v":381000},{"d":"2023-09-19","o":113.79,"h":114.84,"l":113.79,"c":114.47,"v":219600},{"d":"2023-09-20","o":114.71,"h":115.72,"l":114.35,"c":114.41,"v":230700},{"d":"2023-09-21","o":114.14,"h":114.7,"l":112.85,"c":113.38,"v":324000},{"d":"2023-09-22","o":113.39,"h":114.05,"l":113.17,"c":113.3,"v":192200},{"d":"2023-09-25","o":112.84,"h":113.73,"l":112.39,"c":113.33,"v":226800},{"d":"2023-09-26","o":112.88,"h":113.3,"l":111.67,"c":111.69,"v":286900},{"d":"2023-09-27","o":111.4,"h":112.77,"l":111.2,"c":112.35,"v":289900},{"d":"2023-09-28","o":112.79,"h":113.32,"l":112.54,"c":112.57,"v":272800},{"d":"2023-09-29","o":112.94,"h":113.3,"l":111.59,"c":111.67,"v":269500},{"d":"2023-10-02","o":111.79,"h":111.93,"l":109.82,"c":109.98,"v":280200},{"d":"2023-10-03","o":109.55,"h":110.39,"l":108.42,"c":108.74,"v":396800},{"d":"2023-10-04","o":108.86,"h":111.14,"l":108.19,"c":111.12,"v":287600},{"d":"2023-10-05","o":110.97,"h":112.5,"l":110.97,"c":112.36,"v":216600},{"d":"2023-10-06","o":112.27,"h":113.44,"l":111.99,"c":112.49,"v":232500},{"d":"2023-10-09","o":112.23,"h":113.07,"l":112.02,"c":112.66,"v":159200},{"d":"2023-10-10","o":112.98,"h":113.46,"l":110.33,"c":110.76,"v":452600},{"d":"2023-10-11","o":110.44,"h":111.8,"l":110.01,"c":110.65,"v":424600},{"d":"2023-10-12","o":109.98,"h":110.38,"l":108.46,"c":109.5,"v":374700},{"d":"2023-10-13","o":110.29,"h":111.44,"l":108.75,"c":109.12,"v":488200},{"d":"2023-10-16","o":110.13,"h":111.42,"l":109.92,"c":110.78,"v":500600},{"d":"2023-10-17","o":110.77,"h":112.52,"l":110.54,"c":112.15,"v":841400},{"d":"2023-10-18","o":111.87,"h":112.11,"l":110.9,"c":111.05,"v":267000},{"d":"2023-10-19","o":110.57,"h":111.33,"l":108.79,"c":109.1,"v":389700},{"d":"2023-10-20","o":109.26,"h":109.89,"l":106.89,"c":106.98,"v":336400},{"d":"2023-10-23","o":106.87,"h":106.87,"l":105.22,"c":106.09,"v":462300},{"d":"2023-10-24","o":106.64,"h":108.73,"l":106.46,"c":108.5,"v":381500},{"d":"2023-10-25","o":108.59,"h":108.95,"l":107.32,"c":108.46,"v":352400},{"d":"2023-10-26","o":109.11,"h":111.21,"l":109.11,"c":109.78,"v":304000},{"d":"2023-10-27","o":109.34,"h":109.34,"l":106.62,"c":107.41,"v":258700},{"d":"2023-10-30","o":108.1,"h":108.65,"l":107.48,"c":108.02,"v":225500},{"d":"2023-10-31","o":108.27,"h":109.65,"l":108.27,"c":109.36,"v":289000},{"d":"2023-11-01","o":109.77,"h":111.31,"l":109.43,"c":111.12,"v":336800},{"d":"2023-11-02","o":110.02,"h":111.08,"l":106.62,"c":108.8,"v":380900},{"d":"2023-11-03","o":109.86,"h":110.7,"l":108.98,"c":109.86,"v":337100},{"d":"2023-11-06","o":110.05,"h":110.69,"l":109.2,"c":110.37,"v":375200},{"d":"2023-11-07","o":110.1,"h":111.39,"l":109.57,"c":111.23,"v":276700},{"d":"2023-11-08","o":111.05,"h":111.57,"l":109.1,"c":109.2,"v":267400},{"d":"2023-11-09","o":109.54,"h":109.54,"l":108.15,"c":108.28,"v":258400},{"d":"2023-11-10","o":107.5,"h":108.7,"l":107.11,"c":108.45,"v":229900},{"d":"2023-11-13","o":108.45,"h":108.77,"l":107.73,"c":107.94,"v":262800},{"d":"2023-11-14","o":108.44,"h":111.64,"l":108.2,"c":111.56,"v":491600},{"d":"2023-11-15","o":111.64,"h":111.86,"l":110.11,"c":110.35,"v":380600},{"d":"2023-11-16","o":110.71,"h":110.78,"l":109.57,"c":109.63,"v":447300},{"d":"2023-11-17","o":109.82,"h":110.65,"l":108.99,"c":109.16,"v":282500},{"d":"2023-11-20","o":108.56,"h":109.78,"l":108.4,"c":109.02,"v":255700},{"d":"2023-11-21","o":109.07,"h":110.92,"l":109.07,"c":110.28,"v":187100},{"d":"2023-11-22","o":110.88,"h":111.79,"l":110.44,"c":111.63,"v":253300},{"d":"2023-11-24","o":112.71,"h":114.05,"l":112.61,"c":113.28,"v":257900},{"d":"2023-11-27","o":113.08,"h":114.19,"l":112.74,"c":113.94,"v":382800},{"d":"2023-11-28","o":113.5,"h":113.59,"l":111.2,"c":111.28,"v":238400},{"d":"2023-11-29","o":111.15,"h":111.58,"l":110.53,"c":110.87,"v":353000},{"d":"2023-11-30","o":111.12,"h":114.55,"l":110.87,"c":114.39,"v":625800},{"d":"2023-12-01","o":113.8,"h":116.55,"l":113.46,"c":116.46,"v":409000},{"d":"2023-12-04","o":116.46,"h":118.3,"l":116.39,"c":116.68,"v":704800},{"d":"2023-12-05","o":116.82,"h":117.84,"l":116.1,"c":116.51,"v":805500},{"d":"2023-12-06","o":116.94,"h":117.44,"l":115.32,"c":115.39,"v":371600},{"d":"2023-12-07","o":115.68,"h":116.46,"l":114.73,"c":115.37,"v":414100},{"d":"2023-12-08","o":115.68,"h":115.93,"l":114.73,"c":115.82,"v":275900},{"d":"2023-12-11","o":115.83,"h":116.49,"l":115.45,"c":116.45,"v":227000},{"d":"2023-12-12","o":116.47,"h":117.94,"l":116.47,"c":117.92,"v":218700},{"d":"2023-12-13","o":117.42,"h":119.75,"l":117.32,"c":119.63,"v":404800},{"d":"2023-12-14","o":120.57,"h":122.45,"l":120.35,"c":121.9,"v":682200},{"d":"2023-12-15","o":120.59,"h":121.61,"l":118.05,"c":118.96,"v":1024100},{"d":"2023-12-18","o":119.5,"h":120.37,"l":118.57,"c":120.1,"v":338500},{"d":"2023-12-19","o":120.6,"h":121.21,"l":120.31,"c":120.61,"v":384100},{"d":"2023-12-20","o":120.3,"h":120.87,"l":118.57,"c":118.64,"v":298600},{"d":"2023-12-21","o":118.7,"h":118.98,"l":117.23,"c":118.63,"v":224300},{"d":"2023-12-22","o":119.02,"h":119.67,"l":118.33,"c":118.67,"v":221200},{"d":"2023-12-26","o":118.24,"h":119.39,"l":117.97,"c":118.82,"v":167700},{"d":"2023-12-27","o":117.85,"h":119.1,"l":117.64,"c":119.01,"v":210500},{"d":"2023-12-28","o":119.08,"h":119.87,"l":118.95,"c":119.37,"v":170100},{"d":"2023-12-29","o":118.88,"h":119.3,"l":118.38,"c":118.89,"v":196900},{"d":"2024-01-02","o":119,"h":120.15,"l":118.43,"c":119.39,"v":228400},{"d":"2024-01-03","o":119.18,"h":119.38,"l":117.74,"c":117.76,"v":399500},{"d":"2024-01-04","o":118.34,"h":121.01,"l":118.34,"c":120.55,"v":453700},{"d":"2024-01-05","o":120.67,"h":121.9,"l":120.56,"c":121.19,"v":508300},{"d":"2024-01-08","o":121,"h":121.84,"l":119.15,"c":120.31,"v":233400},{"d":"2024-01-09","o":119.75,"h":119.81,"l":118,"c":119.14,"v":168000},{"d":"2024-01-10","o":118.94,"h":119.13,"l":118.01,"c":118.63,"v":228700},{"d":"2024-01-11","o":118.25,"h":119.94,"l":117.75,"c":119.52,"v":299000},{"d":"2024-01-12","o":120.56,"h":120.95,"l":118.5,"c":118.83,"v":193300},{"d":"2024-01-16","o":118.58,"h":118.6,"l":116.82,"c":117.26,"v":261500},{"d":"2024-01-17","o":116.64,"h":118.45,"l":116.61,"c":116.72,"v":274500},{"d":"2024-01-18","o":116.44,"h":118.06,"l":115.93,"c":117.93,"v":444400},{"d":"2024-01-19","o":119.13,"h":119.75,"l":118.45,"c":119.39,"v":254500},{"d":"2024-01-22","o":119.56,"h":120.92,"l":119.53,"c":120.89,"v":259800},{"d":"2024-01-23","o":120.89,"h":121.32,"l":118.79,"c":118.9,"v":241300},{"d":"2024-01-24","o":119.82,"h":120.86,"l":119.82,"c":120.32,"v":227500},{"d":"2024-01-25","o":121,"h":121.44,"l":119.31,"c":120.27,"v":227300},{"d":"2024-01-26","o":120.84,"h":121.09,"l":119.69,"c":120.27,"v":215400},{"d":"2024-01-29","o":119.89,"h":121.21,"l":119.89,"c":121.17,"v":217800},{"d":"2024-01-30","o":121.23,"h":122.39,"l":120.53,"c":121.84,"v":276400},{"d":"2024-01-31","o":122.14,"h":122.65,"l":120.38,"c":120.4,"v":399100},{"d":"2024-02-01","o":119.76,"h":120.6,"l":116.3,"c":117.48,"v":624000},{"d":"2024-02-02","o":118.19,"h":119.52,"l":118,"c":118.39,"v":379800},{"d":"2024-02-05","o":117.82,"h":119.1,"l":117.27,"c":118.58,"v":283800},{"d":"2024-02-06","o":118.37,"h":120.31,"l":117.45,"c":119.71,"v":523800},{"d":"2024-02-07","o":120.43,"h":122.99,"l":115.64,"c":122.24,"v":809800},{"d":"2024-02-08","o":119.68,"h":121.33,"l":117.56,"c":120.63,"v":653400},{"d":"2024-02-09","o":120.45,"h":122.89,"l":120.23,"c":122.76,"v":419100},{"d":"2024-02-12","o":122.95,"h":124.81,"l":122.55,"c":122.58,"v":444600},{"d":"2024-02-13","o":122.63,"h":123.12,"l":120.05,"c":120.62,"v":496200},{"d":"2024-02-14","o":121.09,"h":123.14,"l":121.09,"c":122.99,"v":355800},{"d":"2024-02-15","o":120.71,"h":123.77,"l":120.71,"c":123.52,"v":314400},{"d":"2024-02-16","o":123.5,"h":124.6,"l":122.77,"c":123.44,"v":1119000},{"d":"2024-02-20","o":122.44,"h":125.48,"l":122.41,"c":123.59,"v":371200},{"d":"2024-02-21","o":123.77,"h":124.93,"l":123.32,"c":124.66,"v":351500},{"d":"2024-02-22","o":124.75,"h":126.84,"l":124.75,"c":126.49,"v":317700},{"d":"2024-02-23","o":126.82,"h":127.39,"l":125.87,"c":126.1,"v":274000},{"d":"2024-02-26","o":126,"h":126.97,"l":125.77,"c":126.72,"v":292600},{"d":"2024-02-27","o":126.52,"h":126.8,"l":125.69,"c":126.58,"v":250200},{"d":"2024-02-28","o":126.45,"h":127.53,"l":126.1,"c":126.94,"v":244200},{"d":"2024-02-29","o":127.82,"h":128.12,"l":126.98,"c":127.67,"v":546800},{"d":"2024-03-01","o":127.14,"h":128.46,"l":126.58,"c":127.37,"v":273500},{"d":"2024-03-04","o":127.47,"h":127.91,"l":126.8,"c":127.37,"v":322400},{"d":"2024-03-05","o":127.26,"h":128.33,"l":126.18,"c":127.31,"v":291100},{"d":"2024-03-06","o":127.7,"h":128.76,"l":127.12,"c":128.53,"v":298900},{"d":"2024-03-07","o":128.8,"h":129.76,"l":128.1,"c":128.5,"v":299500},{"d":"2024-03-08","o":128.74,"h":129.64,"l":128.19,"c":128.7,"v":289800},{"d":"2024-03-11","o":128.48,"h":129.53,"l":128.22,"c":129.47,"v":365600},{"d":"2024-03-12","o":129.19,"h":129.96,"l":128.44,"c":129.87,"v":360000},{"d":"2024-03-13","o":130,"h":131,"l":129.75,"c":130.36,"v":282400},{"d":"2024-03-14","o":129.98,"h":131.64,"l":129.94,"c":131.49,"v":366800},{"d":"2024-03-15","o":130.43,"h":132.47,"l":130.43,"c":132.45,"v":948600},{"d":"2024-03-18","o":132.48,"h":132.79,"l":130.07,"c":130.15,"v":309700},{"d":"2024-03-19","o":130.44,"h":132.12,"l":130.44,"c":131.6,"v":333100},{"d":"2024-03-20","o":131.27,"h":133.41,"l":131.08,"c":132.95,"v":276200},{"d":"2024-03-21","o":133.13,"h":133.88,"l":131.91,"c":133.2,"v":385900},{"d":"2024-03-22","o":133.47,"h":133.47,"l":130.98,"c":131.17,"v":303500},{"d":"2024-03-25","o":132.08,"h":134.51,"l":132.08,"c":134.13,"v":313700},{"d":"2024-03-26","o":134,"h":134.9,"l":133.91,"c":134,"v":332200},{"d":"2024-03-27","o":134.74,"h":137.03,"l":134.74,"c":136.8,"v":253100},{"d":"2024-03-28","o":137.25,"h":137.72,"l":136.36,"c":136.48,"v":208500},{"d":"2024-04-01","o":136.49,"h":136.98,"l":134.61,"c":134.77,"v":293200},{"d":"2024-04-02","o":134.7,"h":135.53,"l":134.34,"c":135.33,"v":296800},{"d":"2024-04-03","o":135.14,"h":135.41,"l":133.09,"c":133.14,"v":306200},{"d":"2024-04-04","o":133.91,"h":134.04,"l":131.8,"c":132.3,"v":237800},{"d":"2024-04-05","o":132.32,"h":133.23,"l":131.72,"c":132.55,"v":234100},{"d":"2024-04-08","o":132.84,"h":134.36,"l":132.35,"c":133.45,"v":179000},{"d":"2024-04-09","o":133.75,"h":133.95,"l":130.93,"c":130.98,"v":193600},{"d":"2024-04-10","o":130.15,"h":130.74,"l":129.26,"c":129.27,"v":218400},{"d":"2024-04-11","o":129.1,"h":129.53,"l":127.79,"c":129.06,"v":254500},{"d":"2024-04-12","o":128.21,"h":128.93,"l":126.9,"c":127.31,"v":193400},{"d":"2024-04-15","o":129.13,"h":129.13,"l":125.51,"c":126.16,"v":256800},{"d":"2024-04-16","o":126.27,"h":127.62,"l":125.06,"c":126.93,"v":401200},{"d":"2024-04-17","o":126.65,"h":127.49,"l":124.39,"c":124.57,"v":298800},{"d":"2024-04-18","o":125.47,"h":126.34,"l":124.85,"c":125.41,"v":193500},{"d":"2024-04-19","o":126.39,"h":128.29,"l":125.89,"c":127.86,"v":207600},{"d":"2024-04-22","o":128.56,"h":129.81,"l":127.52,"c":128.85,"v":246500},{"d":"2024-04-23","o":129.15,"h":130.23,"l":129,"c":129.71,"v":291700},{"d":"2024-04-24","o":128.99,"h":130.07,"l":127.89,"c":129.72,"v":330000},{"d":"2024-04-25","o":129.61,"h":130.19,"l":128.29,"c":128.71,"v":367500},{"d":"2024-04-26","o":128.25,"h":128.37,"l":126.61,"c":127.34,"v":352300},{"d":"2024-04-29","o":127.71,"h":128.84,"l":127.59,"c":127.7,"v":301200},{"d":"2024-04-30","o":127.5,"h":127.92,"l":126.43,"c":127.75,"v":258500},{"d":"2024-05-01","o":127.57,"h":130.19,"l":127.41,"c":128.74,"v":192500},{"d":"2024-05-02","o":129.85,"h":130.46,"l":126.52,"c":127.68,"v":443500},{"d":"2024-05-03","o":127.42,"h":128.14,"l":125.49,"c":127.41,"v":246900},{"d":"2024-05-06","o":128.03,"h":130.15,"l":128.03,"c":130.06,"v":227900},{"d":"2024-05-07","o":129.96,"h":130.89,"l":129.12,"c":129.18,"v":326700},{"d":"2024-05-08","o":129.46,"h":130.77,"l":128.25,"c":130.58,"v":294600},{"d":"2024-05-09","o":130.12,"h":131.38,"l":130.12,"c":131.17,"v":144400},{"d":"2024-05-10","o":131.85,"h":131.85,"l":129.97,"c":131.35,"v":186200},{"d":"2024-05-13","o":131.78,"h":132.48,"l":131.04,"c":131.29,"v":190600},{"d":"2024-05-14","o":131.77,"h":131.77,"l":130,"c":130.74,"v":214100},{"d":"2024-05-15","o":130.81,"h":131.91,"l":130.65,"c":131.15,"v":308800},{"d":"2024-05-16","o":131.96,"h":133.96,"l":131.92,"c":133.53,"v":291300},{"d":"2024-05-17","o":133.98,"h":134.15,"l":133.23,"c":133.55,"v":230200},{"d":"2024-05-20","o":133.63,"h":133.68,"l":132.03,"c":132.32,"v":169400},{"d":"2024-05-21","o":132.46,"h":134.02,"l":132.2,"c":132.62,"v":165600},{"d":"2024-05-22","o":132.06,"h":132.98,"l":131.03,"c":131.4,"v":189000},{"d":"2024-05-23","o":131.17,"h":131.19,"l":128.45,"c":128.57,"v":223700},{"d":"2024-05-24","o":128.99,"h":129.25,"l":128.18,"c":129.03,"v":119600},{"d":"2024-05-28","o":128.71,"h":129.29,"l":126.45,"c":126.49,"v":178600},{"d":"2024-05-29","o":125.91,"h":126.29,"l":124.83,"c":125.35,"v":200600},{"d":"2024-05-30","o":125.83,"h":128.03,"l":125.14,"c":127.68,"v":202800},{"d":"2024-05-31","o":128.23,"h":129.92,"l":128.14,"c":129.91,"v":369400},{"d":"2024-06-03","o":129.91,"h":129.91,"l":127.8,"c":128.79,"v":163400},{"d":"2024-06-04","o":128.08,"h":128.63,"l":127.09,"c":127.94,"v":255600},{"d":"2024-06-05","o":128.13,"h":128.16,"l":125.5,"c":127.75,"v":237200},{"d":"2024-06-06","o":128.08,"h":128.76,"l":127.2,"c":128.64,"v":216300},{"d":"2024-06-07","o":128.91,"h":130.1,"l":128.13,"c":128.15,"v":240300},{"d":"2024-06-10","o":127.29,"h":127.96,"l":126.46,"c":127.3,"v":205200},{"d":"2024-06-11","o":126.75,"h":126.75,"l":124.92,"c":125.39,"v":213300},{"d":"2024-06-12","o":126.05,"h":127.03,"l":125.1,"c":125.41,"v":167800},{"d":"2024-06-13","o":125.12,"h":125.27,"l":123.66,"c":124.95,"v":185500},{"d":"2024-06-14","o":123.89,"h":124.81,"l":123.17,"c":124.14,"v":171800},{"d":"2024-06-17","o":124.19,"h":125.07,"l":123.12,"c":125,"v":184900},{"d":"2024-06-18","o":125.18,"h":126.61,"l":124.99,"c":126.43,"v":196100},{"d":"2024-06-20","o":125.67,"h":127.85,"l":125.67,"c":127.58,"v":213300},{"d":"2024-06-21","o":127.83,"h":127.83,"l":125.96,"c":126.29,"v":638800},{"d":"2024-06-24","o":126.78,"h":128.09,"l":126.43,"c":126.53,"v":249900},{"d":"2024-06-25","o":126.48,"h":126.99,"l":124.64,"c":124.81,"v":246700},{"d":"2024-06-26","o":124.26,"h":124.35,"l":122.51,"c":124.3,"v":240800},{"d":"2024-06-27","o":124.38,"h":125.88,"l":124.13,"c":125.45,"v":301000},{"d":"2024-06-28","o":124.82,"h":125.92,"l":121.97,"c":123.02,"v":647400},{"d":"2024-07-01","o":124.62,"h":124.62,"l":122.52,"c":122.93,"v":290200},{"d":"2024-07-02","o":122.44,"h":123.68,"l":122.12,"c":123,"v":405800},{"d":"2024-07-03","o":123.05,"h":123.31,"l":121.1,"c":121.1,"v":201800},{"d":"2024-07-05","o":121.06,"h":121.06,"l":118.97,"c":119.65,"v":773300},{"d":"2024-07-08","o":120.56,"h":121.91,"l":120.22,"c":120.9,"v":366300},{"d":"2024-07-09","o":120.58,"h":122.53,"l":120.58,"c":121.13,"v":202900},{"d":"2024-07-10","o":121.53,"h":123.11,"l":121.29,"c":122.7,"v":248900},{"d":"2024-07-11","o":123.62,"h":125.05,"l":122.99,"c":124.47,"v":257300},{"d":"2024-07-12","o":125.07,"h":126.5,"l":124.33,"c":126.02,"v":244100},{"d":"2024-07-15","o":125.57,"h":127.49,"l":125.57,"c":126.73,"v":301700},{"d":"2024-07-16","o":127.5,"h":129.3,"l":127.31,"c":128.82,"v":245800},{"d":"2024-07-17","o":128.89,"h":132.56,"l":128.89,"c":132.16,"v":367400},{"d":"2024-07-18","o":131.73,"h":134.02,"l":131.06,"c":131.48,"v":208800},{"d":"2024-07-19","o":131.16,"h":131.16,"l":124.48,"c":124.92,"v":344100},{"d":"2024-07-22","o":125.06,"h":125.61,"l":123.81,"c":124.88,"v":452200},{"d":"2024-07-23","o":124.89,"h":125.45,"l":123.5,"c":125.21,"v":315800},{"d":"2024-07-24","o":125.41,"h":126.25,"l":124.43,"c":124.56,"v":280500},{"d":"2024-07-25","o":124.89,"h":126.52,"l":124.52,"c":124.7,"v":292300},{"d":"2024-07-26","o":125.38,"h":128.36,"l":124.75,"c":128,"v":217500},{"d":"2024-07-29","o":128.22,"h":128.5,"l":127.43,"c":128.26,"v":243100},{"d":"2024-07-30","o":128.85,"h":131.05,"l":128.57,"c":130.93,"v":248300},{"d":"2024-07-31","o":131.37,"h":131.45,"l":129.99,"c":130.96,"v":360300},{"d":"2024-08-01","o":131.56,"h":132,"l":126.69,"c":128.78,"v":261000},{"d":"2024-08-02","o":127.81,"h":128.79,"l":126.11,"c":127.8,"v":410100},{"d":"2024-08-05","o":125.8,"h":125.8,"l":122.92,"c":123.39,"v":439100},{"d":"2024-08-06","o":123.99,"h":125.83,"l":123.91,"c":124.34,"v":341600},{"d":"2024-08-07","o":123.3,"h":125.79,"l":122.48,"c":123.47,"v":290400},{"d":"2024-08-08","o":123.63,"h":127.22,"l":123.4,"c":127.19,"v":285800},{"d":"2024-08-09","o":126.85,"h":127.45,"l":125.95,"c":127.29,"v":283600},{"d":"2024-08-12","o":127.62,"h":127.62,"l":124.95,"c":125.14,"v":193800},{"d":"2024-08-13","o":125.73,"h":126.62,"l":124.72,"c":126.59,"v":189200},{"d":"2024-08-14","o":126.92,"h":127.75,"l":126.92,"c":127.72,"v":120900},{"d":"2024-08-15","o":128.81,"h":129.03,"l":127.51,"c":128.12,"v":195600},{"d":"2024-08-16","o":128.36,"h":129.4,"l":128.31,"c":129.12,"v":147800},{"d":"2024-08-19","o":129.43,"h":130.17,"l":128.78,"c":129.24,"v":169900},{"d":"2024-08-20","o":128.96,"h":128.96,"l":127.82,"c":128.13,"v":125900},{"d":"2024-08-21","o":129.04,"h":130.45,"l":128.24,"c":130.04,"v":172700},{"d":"2024-08-22","o":130.12,"h":131.1,"l":129.6,"c":130.94,"v":267100},{"d":"2024-08-23","o":131.6,"h":132.6,"l":131.04,"c":131.59,"v":183400},{"d":"2024-08-26","o":132.35,"h":133.24,"l":131.35,"c":131.49,"v":196500},{"d":"2024-08-27","o":131.47,"h":132.04,"l":130.56,"c":130.94,"v":234800},{"d":"2024-08-28","o":130.93,"h":133.22,"l":130.63,"c":132.25,"v":147600},{"d":"2024-08-29","o":133,"h":133.2,"l":131.43,"c":132.61,"v":177500},{"d":"2024-08-30","o":133.04,"h":133.76,"l":132.04,"c":133.62,"v":474400},{"d":"2024-09-03","o":133.26,"h":134.75,"l":132.7,"c":133.05,"v":243500},{"d":"2024-09-04","o":133.53,"h":134.61,"l":132.37,"c":133.61,"v":239400},{"d":"2024-09-05","o":134.12,"h":134.12,"l":132.1,"c":133.06,"v":222700},{"d":"2024-09-06","o":132.96,"h":134.26,"l":132.96,"c":134.08,"v":353200},{"d":"2024-09-09","o":134.66,"h":137.69,"l":134.65,"c":137.03,"v":383400},{"d":"2024-09-10","o":137.12,"h":137.95,"l":133.92,"c":134.7,"v":338100},{"d":"2024-09-11","o":134.07,"h":134.07,"l":131.51,"c":132.53,"v":241600},{"d":"2024-09-12","o":132.5,"h":133.38,"l":131.66,"c":133.24,"v":241400},{"d":"2024-09-13","o":133.79,"h":134.47,"l":133.48,"c":134.27,"v":210800},{"d":"2024-09-16","o":135.03,"h":136.58,"l":135.03,"c":136.12,"v":299200},{"d":"2024-09-17","o":136.19,"h":137.28,"l":135.32,"c":136.52,"v":326700},{"d":"2024-09-18","o":136.41,"h":137.29,"l":135.33,"c":135.54,"v":310600},{"d":"2024-09-19","o":136.72,"h":137.08,"l":134.63,"c":136.63,"v":374200},{"d":"2024-09-20","o":137.08,"h":137.32,"l":135.56,"c":135.62,"v":1595200},{"d":"2024-09-23","o":135.87,"h":137.1,"l":135.39,"c":136.89,"v":222600},{"d":"2024-09-24","o":136.38,"h":136.84,"l":135.56,"c":135.91,"v":232900},{"d":"2024-09-25","o":136.7,"h":137.17,"l":134.99,"c":135.28,"v":265900},{"d":"2024-09-26","o":135.46,"h":136.97,"l":135.06,"c":136.27,"v":265900},{"d":"2024-09-27","o":136.56,"h":137.21,"l":135,"c":135.12,"v":186500},{"d":"2024-09-30","o":135.38,"h":135.38,"l":133.56,"c":134.6,"v":260700},{"d":"2024-10-01","o":134.64,"h":136.44,"l":133.86,"c":135.34,"v":263200},{"d":"2024-10-02","o":135.78,"h":136.1,"l":134.67,"c":134.84,"v":275400},{"d":"2024-10-03","o":134.72,"h":134.88,"l":133.07,"c":134.58,"v":264900},{"d":"2024-10-04","o":135.05,"h":138.72,"l":135.05,"c":138.65,"v":274300},{"d":"2024-10-07","o":138.07,"h":138.2,"l":134.01,"c":135.07,"v":436600},{"d":"2024-10-08","o":136.01,"h":136.42,"l":135.07,"c":135.72,"v":205300},{"d":"2024-10-09","o":135.32,"h":138.09,"l":135.32,"c":137.23,"v":265100},{"d":"2024-10-10","o":138.23,"h":138.81,"l":135.15,"c":135.9,"v":252200},{"d":"2024-10-11","o":136.31,"h":137.46,"l":135.44,"c":135.94,"v":346400},{"d":"2024-10-14","o":136.16,"h":137.57,"l":135,"c":137.22,"v":225600},{"d":"2024-10-15","o":136.48,"h":137.87,"l":134.93,"c":134.95,"v":303700},{"d":"2024-10-16","o":135.65,"h":137.24,"l":134.62,"c":134.94,"v":304200},{"d":"2024-10-17","o":136.09,"h":138.41,"l":135.85,"c":137.93,"v":334500},{"d":"2024-10-18","o":137.95,"h":138.59,"l":135.49,"c":136.32,"v":314600},{"d":"2024-10-21","o":136.29,"h":136.29,"l":133.63,"c":133.68,"v":229300},{"d":"2024-10-22","o":133,"h":133.12,"l":130.79,"c":132.19,"v":313700},{"d":"2024-10-23","o":131.88,"h":132.74,"l":131.1,"c":132.02,"v":335800},{"d":"2024-10-24","o":131.96,"h":132.96,"l":131.93,"c":132.61,"v":284100},{"d":"2024-10-25","o":132.58,"h":132.58,"l":129.1,"c":129.41,"v":249800},{"d":"2024-10-28","o":130.72,"h":131.29,"l":129.93,"c":129.97,"v":192700},{"d":"2024-10-29","o":129.7,"h":130.49,"l":128.55,"c":128.68,"v":257400},{"d":"2024-10-30","o":129.13,"h":130.5,"l":128.6,"c":130.39,"v":277800},{"d":"2024-10-31","o":130.63,"h":131,"l":128.76,"c":128.93,"v":333600},{"d":"2024-11-01","o":129.2,"h":130.4,"l":127.61,"c":127.71,"v":303500},{"d":"2024-11-04","o":127.63,"h":127.71,"l":125.98,"c":126.81,"v":293500},{"d":"2024-11-05","o":127,"h":127.76,"l":126.25,"c":127.44,"v":240200},{"d":"2024-11-06","o":132.71,"h":134.1,"l":130.56,"c":133.8,"v":578300},{"d":"2024-11-07","o":134,"h":135.77,"l":132.99,"c":134.24,"v":363500},{"d":"2024-11-08","o":134.51,"h":138.82,"l":133.53,"c":138.77,"v":393800},{"d":"2024-11-11","o":140,"h":142.71,"l":139.15,"c":142.21,"v":427800},{"d":"2024-11-12","o":142.07,"h":143.7,"l":141.27,"c":143.5,"v":373200},{"d":"2024-11-13","o":143.45,"h":144.81,"l":142.5,"c":143.79,"v":263100},{"d":"2024-11-14","o":143.82,"h":144.4,"l":141.1,"c":142.01,"v":351100},{"d":"2024-11-15","o":138.27,"h":139.17,"l":137.08,"c":137.82,"v":428300},{"d":"2024-11-18","o":138.31,"h":140.16,"l":136.98,"c":139.64,"v":467700},{"d":"2024-11-19","o":138.06,"h":138.63,"l":136.44,"c":138.42,"v":418500},{"d":"2024-11-20","o":139.03,"h":140.88,"l":137.97,"c":140.76,"v":302300},{"d":"2024-11-21","o":141.09,"h":144.29,"l":140.08,"c":143.79,"v":377400},{"d":"2024-11-22","o":143.52,"h":147.01,"l":143.52,"c":146.47,"v":519100},{"d":"2024-11-25","o":146.7,"h":149.12,"l":146.35,"c":149.08,"v":1727700},{"d":"2024-11-26","o":148.58,"h":149.05,"l":146.79,"c":148.06,"v":362100},{"d":"2024-11-27","o":149.37,"h":150.19,"l":147.66,"c":147.93,"v":415800},{"d":"2024-11-29","o":148.11,"h":148.73,"l":146.62,"c":146.86,"v":190800},{"d":"2024-12-02","o":147,"h":147,"l":143.57,"c":143.91,"v":409800},{"d":"2024-12-03","o":143.9,"h":144.67,"l":141.81,"c":142.03,"v":357800},{"d":"2024-12-04","o":141.69,"h":143.47,"l":140.76,"c":142.89,"v":355100},{"d":"2024-12-05","o":143.41,"h":145.45,"l":143.26,"c":144.41,"v":286800},{"d":"2024-12-06","o":144.41,"h":145.62,"l":142.15,"c":142.98,"v":284100},{"d":"2024-12-09","o":142.85,"h":143.44,"l":141.22,"c":142,"v":333200},{"d":"2024-12-10","o":141.64,"h":142.05,"l":136.59,"c":139.24,"v":272000},{"d":"2024-12-11","o":139.33,"h":140.61,"l":138.23,"c":139.98,"v":540200},{"d":"2024-12-12","o":140.19,"h":141.19,"l":138.9,"c":139.05,"v":217400},{"d":"2024-12-13","o":140.25,"h":140.41,"l":138.6,"c":139.91,"v":230000},{"d":"2024-12-16","o":139.93,"h":141.25,"l":139.14,"c":139.79,"v":240000},{"d":"2024-12-17","o":138.52,"h":139.63,"l":137.26,"c":137.91,"v":240400},{"d":"2024-12-18","o":137.85,"h":138.52,"l":134.57,"c":134.64,"v":410000},{"d":"2024-12-19","o":135.44,"h":137.8,"l":135.44,"c":136.46,"v":392300},{"d":"2024-12-20","o":136.5,"h":138.51,"l":135.51,"c":136.98,"v":1149100},{"d":"2024-12-23","o":136.11,"h":137.84,"l":135.77,"c":137.29,"v":182200},{"d":"2024-12-24","o":137,"h":138.36,"l":136.97,"c":138.33,"v":82600},{"d":"2024-12-26","o":138.24,"h":138.89,"l":137.67,"c":138.16,"v":171300},{"d":"2024-12-27","o":137.37,"h":138.26,"l":136.37,"c":137,"v":160200},{"d":"2024-12-30","o":135.99,"h":136.9,"l":134.55,"c":136.04,"v":137300},{"d":"2024-12-31","o":135.81,"h":137.44,"l":135.81,"c":136.93,"v":220100},{"d":"2025-01-02","o":137.45,"h":137.84,"l":135.27,"c":135.42,"v":262400},{"d":"2025-01-03","o":136.74,"h":136.74,"l":134.71,"c":135,"v":237100},{"d":"2025-01-06","o":134.68,"h":135.78,"l":132.11,"c":132.38,"v":326300},{"d":"2025-01-07","o":132.4,"h":133.34,"l":131.23,"c":132.19,"v":329700},{"d":"2025-01-08","o":131.43,"h":132.57,"l":130.19,"c":132.26,"v":224100},{"d":"2025-01-10","o":129.79,"h":130.82,"l":127.6,"c":129.86,"v":394300},{"d":"2025-01-13","o":128.67,"h":131.62,"l":128.67,"c":131.31,"v":258900},{"d":"2025-01-14","o":130.72,"h":134.19,"l":130.17,"c":134,"v":250500},{"d":"2025-01-15","o":136,"h":136.38,"l":135.23,"c":135.95,"v":238700},{"d":"2025-01-16","o":135.83,"h":137.86,"l":135.83,"c":137.75,"v":215900},{"d":"2025-01-17","o":137.69,"h":138.13,"l":135.13,"c":135.13,"v":220000},{"d":"2025-01-21","o":135.56,"h":136.7,"l":134.35,"c":135.14,"v":321200},{"d":"2025-01-22","o":135.78,"h":135.78,"l":133.79,"c":134.2,"v":162300},{"d":"2025-01-23","o":133.77,"h":134.09,"l":132.48,"c":133.8,"v":323000},{"d":"2025-01-24","o":133.82,"h":135.18,"l":132.73,"c":135.09,"v":285500},{"d":"2025-01-27","o":136.15,"h":138.9,"l":134.94,"c":138.45,"v":239400},{"d":"2025-01-28","o":138.57,"h":139.18,"l":136.95,"c":137.02,"v":198300},{"d":"2025-01-29","o":136.86,"h":138.62,"l":136.86,"c":137.4,"v":291900},{"d":"2025-01-30","o":138.52,"h":139.16,"l":137.66,"c":138.17,"v":249500},{"d":"2025-01-31","o":137.8,"h":138.4,"l":135.68,"c":136.56,"v":415500},{"d":"2025-02-03","o":134.74,"h":138,"l":134.25,"c":136.7,"v":658500},{"d":"2025-02-04","o":136.63,"h":138.11,"l":135.74,"c":136.02,"v":447900},{"d":"2025-02-05","o":132,"h":133,"l":126.75,"c":127.54,"v":1148700},{"d":"2025-02-06","o":127.61,"h":129.05,"l":125.42,"c":128.65,"v":972300},{"d":"2025-02-07","o":127.65,"h":127.93,"l":125.19,"c":126.57,"v":660800},{"d":"2025-02-10","o":126.1,"h":127.11,"l":125.65,"c":126.54,"v":406800},{"d":"2025-02-11","o":126.41,"h":127.78,"l":125.49,"c":127.13,"v":491400},{"d":"2025-02-12","o":126,"h":126.64,"l":125,"c":125.05,"v":295800},{"d":"2025-02-13","o":125.35,"h":125.66,"l":123.96,"c":124.32,"v":525000},{"d":"2025-02-14","o":124.87,"h":125.26,"l":122.84,"c":123.28,"v":546500},{"d":"2025-02-18","o":123.15,"h":124.49,"l":122.49,"c":122.98,"v":625700},{"d":"2025-02-19","o":122.67,"h":123.09,"l":120.7,"c":121.9,"v":751600},{"d":"2025-02-20","o":121.3,"h":121.63,"l":119.43,"c":120.79,"v":553200},{"d":"2025-02-21","o":120.95,"h":121.1,"l":119.23,"c":119.82,"v":728600},{"d":"2025-02-24","o":120.07,"h":121.64,"l":119.77,"c":120.2,"v":688200},{"d":"2025-02-25","o":121.14,"h":123.14,"l":120.81,"c":122.42,"v":1022100},{"d":"2025-02-26","o":122.42,"h":123.6,"l":121.39,"c":122.99,"v":585800},{"d":"2025-02-27","o":122.96,"h":125.4,"l":122.6,"c":125.19,"v":289500},{"d":"2025-02-28","o":126.52,"h":126.99,"l":124.48,"c":126.28,"v":603300},{"d":"2025-03-03","o":126.65,"h":128.98,"l":126.18,"c":128.54,"v":529800},{"d":"2025-03-04","o":127.41,"h":127.92,"l":125.22,"c":125.83,"v":503100},{"d":"2025-03-05","o":126.03,"h":127.45,"l":124.66,"c":126.63,"v":368900},{"d":"2025-03-06","o":125.93,"h":128.38,"l":125.26,"c":127.98,"v":646500},{"d":"2025-03-07","o":127.47,"h":129.01,"l":126.97,"c":127.15,"v":578500},{"d":"2025-03-10","o":127.2,"h":128.87,"l":126.07,"c":126.68,"v":690800},{"d":"2025-03-11","o":127.08,"h":127.08,"l":124.73,"c":125.25,"v":638200},{"d":"2025-03-12","o":125.4,"h":125.88,"l":122.58,"c":123.72,"v":701600},{"d":"2025-03-13","o":124.29,"h":125.76,"l":123.95,"c":125,"v":482700},{"d":"2025-03-14","o":125.55,"h":127.44,"l":125.15,"c":127.26,"v":646500},{"d":"2025-03-17","o":124.56,"h":126.66,"l":124.55,"c":126.52,"v":521800},{"d":"2025-03-18","o":126.22,"h":127.34,"l":125.2,"c":125.48,"v":503600},{"d":"2025-03-19","o":125.48,"h":125.57,"l":123.54,"c":125.22,"v":589700},{"d":"2025-03-20","o":124.85,"h":125.9,"l":124.4,"c":125.19,"v":518300},{"d":"2025-03-21","o":124.38,"h":125.83,"l":124.01,"c":124.73,"v":4213600},{"d":"2025-03-24","o":125.2,"h":128.19,"l":125.2,"c":127.92,"v":621000},{"d":"2025-03-25","o":128.62,"h":128.72,"l":126.39,"c":128.06,"v":432700},{"d":"2025-03-26","o":129.03,"h":130.23,"l":127.8,"c":127.88,"v":443400},{"d":"2025-03-27","o":128.7,"h":128.7,"l":126.74,"c":127.77,"v":432600},{"d":"2025-03-28","o":128.69,"h":131.85,"l":128.51,"c":130.04,"v":624200},{"d":"2025-03-31","o":129.79,"h":133.04,"l":129.44,"c":131.34,"v":770300},{"d":"2025-04-01","o":131.29,"h":132.56,"l":130.19,"c":132.11,"v":479500},{"d":"2025-04-02","o":130.95,"h":132.66,"l":130.69,"c":132.12,"v":587800},{"d":"2025-04-03","o":129.87,"h":132.29,"l":129.53,"c":130.28,"v":629900},{"d":"2025-04-04","o":127.47,"h":127.81,"l":120.5,"c":121.81,"v":510400},{"d":"2025-04-07","o":119.13,"h":122.61,"l":114.9,"c":116.9,"v":731700},{"d":"2025-04-08","o":120.46,"h":121.41,"l":115.56,"c":117.13,"v":598700},{"d":"2025-04-09","o":114.73,"h":125.69,"l":114.73,"c":125.26,"v":605700},{"d":"2025-04-10","o":124.09,"h":126.45,"l":122.63,"c":124.94,"v":565400},{"d":"2025-04-11","o":125.07,"h":126.48,"l":122.57,"c":125.72,"v":553900},{"d":"2025-04-14","o":127.07,"h":129.78,"l":126.9,"c":128.51,"v":415500},{"d":"2025-04-15","o":128.31,"h":129.3,"l":126.76,"c":127.04,"v":286600},{"d":"2025-04-16","o":128.63,"h":129.15,"l":126.6,"c":127.39,"v":425900},{"d":"2025-04-17","o":127.78,"h":129.2,"l":126.84,"c":127.97,"v":431000},{"d":"2025-04-21","o":127.95,"h":127.95,"l":124.46,"c":125.46,"v":307300},{"d":"2025-04-22","o":127.2,"h":129.9,"l":126.76,"c":129.55,"v":226400},{"d":"2025-04-23","o":129.89,"h":131.18,"l":127.55,"c":128.47,"v":331000},{"d":"2025-04-24","o":127.87,"h":129.44,"l":127.35,"c":129.13,"v":293400},{"d":"2025-04-25","o":128.13,"h":128.68,"l":125.45,"c":126.49,"v":378000},{"d":"2025-04-28","o":127.03,"h":128.16,"l":126.54,"c":127.31,"v":257100},{"d":"2025-04-29","o":126.68,"h":128.31,"l":126.08,"c":128.04,"v":249000},{"d":"2025-04-30","o":128.04,"h":128.04,"l":124.44,"c":126.66,"v":444900},{"d":"2025-05-01","o":124.88,"h":127.15,"l":123.96,"c":126.11,"v":568300},{"d":"2025-05-02","o":127.26,"h":130.1,"l":126.38,"c":129.69,"v":305100},{"d":"2025-05-05","o":129.11,"h":130.66,"l":128.46,"c":129.11,"v":262100},{"d":"2025-05-06","o":128.42,"h":130.25,"l":128.34,"c":129.97,"v":395400},{"d":"2025-05-07","o":124,"h":125.77,"l":121.49,"c":121.99,"v":1021600},{"d":"2025-05-08","o":122.37,"h":124.06,"l":122.1,"c":122.8,"v":549900},{"d":"2025-05-09","o":122.62,"h":123.2,"l":121.64,"c":121.82,"v":531500},{"d":"2025-05-12","o":122.59,"h":123.57,"l":121.73,"c":123.47,"v":460600},{"d":"2025-05-13","o":123.73,"h":125.29,"l":123.3,"c":124.25,"v":447500},{"d":"2025-05-14","o":123.79,"h":124.82,"l":121.52,"c":122.02,"v":663400},{"d":"2025-05-15","o":122.02,"h":124.46,"l":122.02,"c":124.19,"v":295800},{"d":"2025-05-16","o":124.42,"h":126.96,"l":124.26,"c":126.62,"v":358800},{"d":"2025-05-19","o":126.43,"h":127.43,"l":126.12,"c":127.14,"v":277700},{"d":"2025-05-20","o":126.64,"h":127.38,"l":125.66,"c":125.72,"v":311000},{"d":"2025-05-21","o":124.8,"h":125,"l":122.84,"c":122.86,"v":365800},{"d":"2025-05-22","o":122.97,"h":123.29,"l":120.52,"c":121.4,"v":454800},{"d":"2025-05-23","o":120.62,"h":122,"l":120.6,"c":121.54,"v":411500},{"d":"2025-05-27","o":122.42,"h":123.56,"l":121.18,"c":123.43,"v":368900},{"d":"2025-05-28","o":123.13,"h":123.72,"l":121.44,"c":121.63,"v":405400},{"d":"2025-05-29","o":121.77,"h":123.01,"l":121.48,"c":122.99,"v":296000},{"d":"2025-05-30","o":121.85,"h":124.08,"l":121.85,"c":123.98,"v":886500},{"d":"2025-06-02","o":123.2,"h":124.89,"l":122.56,"c":124.85,"v":414000},{"d":"2025-06-03","o":124.75,"h":125.06,"l":122.6,"c":124.53,"v":421900},{"d":"2025-06-04","o":124.97,"h":125.87,"l":123.73,"c":123.78,"v":515800},{"d":"2025-06-05","o":123.84,"h":123.84,"l":122.4,"c":123.06,"v":536000},{"d":"2025-06-06","o":124.34,"h":125.66,"l":123.85,"c":125.16,"v":400700},{"d":"2025-06-09","o":125.01,"h":125.06,"l":121.75,"c":124.62,"v":421700},{"d":"2025-06-10","o":124.34,"h":124.79,"l":123.35,"c":123.85,"v":387600},{"d":"2025-06-11","o":123.68,"h":124.09,"l":122.59,"c":122.95,"v":582700},{"d":"2025-06-12","o":122.41,"h":125.43,"l":122.11,"c":125.36,"v":456400},{"d":"2025-06-13","o":124.25,"h":125.54,"l":123.43,"c":123.87,"v":612700},{"d":"2025-06-16","o":124.5,"h":125.41,"l":123.36,"c":123.97,"v":541500},{"d":"2025-06-17","o":123.2,"h":124.04,"l":121.98,"c":123.51,"v":696100},{"d":"2025-06-18","o":123.24,"h":125.01,"l":122.65,"c":122.69,"v":695000},{"d":"2025-06-20","o":123.26,"h":124.51,"l":122.79,"c":123.82,"v":703200},{"d":"2025-06-23","o":124,"h":126.19,"l":123.59,"c":126.08,"v":305700},{"d":"2025-06-24","o":126.27,"h":126.86,"l":125.13,"c":126.13,"v":510000},{"d":"2025-06-25","o":125.85,"h":125.85,"l":122.35,"c":122.68,"v":489800},{"d":"2025-06-26","o":123.04,"h":124.45,"l":122.82,"c":124.37,"v":474400},{"d":"2025-06-27","o":124.37,"h":125.82,"l":123.71,"c":124.92,"v":965800},{"d":"2025-06-30","o":124.9,"h":126.49,"l":124.44,"c":126.21,"v":376600},{"d":"2025-07-01","o":125.93,"h":126.97,"l":125.06,"c":126.63,"v":498200},{"d":"2025-07-02","o":126.42,"h":126.97,"l":122.84,"c":125.24,"v":546300},{"d":"2025-07-03","o":127,"h":127.58,"l":125.01,"c":127.43,"v":376500},{"d":"2025-07-07","o":126.82,"h":127.75,"l":126.09,"c":126.41,"v":513000},{"d":"2025-07-08","o":125.9,"h":127.37,"l":125.2,"c":125.69,"v":733300},{"d":"2025-07-09","o":125.8,"h":126.49,"l":124.38,"c":126.22,"v":564800},{"d":"2025-07-10","o":126.08,"h":128.39,"l":125.93,"c":127.76,"v":395100},{"d":"2025-07-11","o":127.16,"h":127.42,"l":126.22,"c":126.32,"v":394400},{"d":"2025-07-14","o":126.32,"h":128.38,"l":126.11,"c":128.38,"v":411300},{"d":"2025-07-15","o":126.89,"h":127.55,"l":125.41,"c":126,"v":635700},{"d":"2025-07-16","o":126.7,"h":127.61,"l":124.81,"c":125.42,"v":704500},{"d":"2025-07-17","o":124.98,"h":127.57,"l":124.82,"c":127.34,"v":549600},{"d":"2025-07-18","o":127.39,"h":128.9,"l":127.13,"c":127.46,"v":383300},{"d":"2025-07-21","o":127.6,"h":128.04,"l":125.79,"c":125.83,"v":394800},{"d":"2025-07-22","o":126.38,"h":129.16,"l":126.12,"c":128.51,"v":471500},{"d":"2025-07-23","o":129.56,"h":129.56,"l":127.37,"c":128.39,"v":286700},{"d":"2025-07-24","o":127.7,"h":128.09,"l":125.68,"c":125.77,"v":397100},{"d":"2025-07-25","o":125.91,"h":126.5,"l":125.48,"c":126.21,"v":536700},{"d":"2025-07-28","o":126.34,"h":126.74,"l":124.76,"c":124.98,"v":443900},{"d":"2025-07-29","o":126,"h":126.93,"l":124.99,"c":125.7,"v":396300},{"d":"2025-07-30","o":126.12,"h":126.6,"l":123.21,"c":123.8,"v":383500},{"d":"2025-07-31","o":122.98,"h":126.22,"l":122.98,"c":124.9,"v":461800},{"d":"2025-08-01","o":124.38,"h":124.6,"l":122.11,"c":122.42,"v":601000},{"d":"2025-08-04","o":123.35,"h":124.12,"l":122.74,"c":123.6,"v":545900},{"d":"2025-08-05","o":123.86,"h":125.34,"l":123.3,"c":124.32,"v":650900},{"d":"2025-08-06","o":122.88,"h":130.17,"l":122.88,"c":127.66,"v":685200},{"d":"2025-08-07","o":127.83,"h":128.9,"l":126.39,"c":127.91,"v":695600},{"d":"2025-08-08","o":128.55,"h":129.68,"l":127.84,"c":129.34,"v":716800},{"d":"2025-08-11","o":129.72,"h":130,"l":128.12,"c":128.37,"v":348100},{"d":"2025-08-12","o":128.7,"h":131,"l":128.01,"c":130.78,"v":347900},{"d":"2025-08-13","o":131.05,"h":133.93,"l":130.38,"c":133.8,"v":348400},{"d":"2025-08-14","o":133.78,"h":133.87,"l":131.88,"c":133.35,"v":412200},{"d":"2025-08-15","o":133.59,"h":133.6,"l":131.39,"c":131.66,"v":346300},{"d":"2025-08-18","o":131.55,"h":131.55,"l":130.2,"c":130.39,"v":401800},{"d":"2025-08-19","o":130.58,"h":132.77,"l":130.57,"c":132.75,"v":266600},{"d":"2025-08-20","o":133.75,"h":134.7,"l":133.24,"c":134.11,"v":458900},{"d":"2025-08-21","o":133.9,"h":134.57,"l":132.63,"c":133.06,"v":391500},{"d":"2025-08-22","o":133.84,"h":135.59,"l":133.44,"c":134.61,"v":249700},{"d":"2025-08-25","o":134.3,"h":134.68,"l":133.15,"c":133.59,"v":224600},{"d":"2025-08-26","o":133.35,"h":134.4,"l":133.13,"c":134.3,"v":422300},{"d":"2025-08-27","o":133.74,"h":137.04,"l":133.48,"c":136.09,"v":646500},{"d":"2025-08-28","o":136.03,"h":136.7,"l":135.25,"c":136.58,"v":429400},{"d":"2025-08-29","o":136.94,"h":137.73,"l":135.49,"c":135.86,"v":364300},{"d":"2025-09-02","o":135.98,"h":136.9,"l":134.66,"c":136.87,"v":337000},{"d":"2025-09-03","o":136.05,"h":137.51,"l":135.76,"c":137.42,"v":372900},{"d":"2025-09-04","o":138.29,"h":139.75,"l":137.46,"c":139.68,"v":629200},{"d":"2025-09-05","o":139.34,"h":139.98,"l":137.39,"c":138.65,"v":513500},{"d":"2025-09-08","o":137.99,"h":138.42,"l":136.77,"c":137.66,"v":575400},{"d":"2025-09-09","o":137.3,"h":138.82,"l":136.83,"c":138.38,"v":424200},{"d":"2025-09-10","o":137.33,"h":138.23,"l":136.67,"c":137.19,"v":467800},{"d":"2025-09-11","o":136.93,"h":140.34,"l":136.3,"c":140.14,"v":554100},{"d":"2025-09-12","o":139.71,"h":140.77,"l":139.12,"c":139.86,"v":309900},{"d":"2025-09-15","o":139.62,"h":140.5,"l":138.21,"c":139.32,"v":486300},{"d":"2025-09-16","o":138.15,"h":138.99,"l":137.54,"c":138.68,"v":625000},{"d":"2025-09-17","o":139.08,"h":141.12,"l":138.66,"c":139.04,"v":573600},{"d":"2025-09-18","o":138.5,"h":141.56,"l":138.5,"c":140.79,"v":475700},{"d":"2025-09-19","o":141.43,"h":141.7,"l":139.73,"c":141.27,"v":1253300},{"d":"2025-09-22","o":141.66,"h":142.86,"l":139.47,"c":142.3,"v":371700},{"d":"2025-09-23","o":142.72,"h":144.49,"l":142.26,"c":143.53,"v":476600},{"d":"2025-09-24","o":143.24,"h":144.92,"l":143.21,"c":144.45,"v":463500},{"d":"2025-09-25","o":144.83,"h":145.77,"l":142.87,"c":143.14,"v":456100},{"d":"2025-09-26","o":144.16,"h":145.93,"l":144.16,"c":145.24,"v":382000},{"d":"2025-09-29","o":145.27,"h":145.63,"l":143.79,"c":144.54,"v":408500},{"d":"2025-09-30","o":144.39,"h":146.48,"l":143,"c":145.72,"v":585700},{"d":"2025-10-01","o":145.6,"h":147.08,"l":144.85,"c":146.5,"v":535600},{"d":"2025-10-02","o":145.8,"h":147.43,"l":143.89,"c":147.1,"v":399600},{"d":"2025-10-03","o":147.1,"h":149.35,"l":146.07,"c":148.71,"v":420300},{"d":"2025-10-06","o":150,"h":150.02,"l":147.52,"c":147.73,"v":563700},{"d":"2025-10-07","o":148.37,"h":148.99,"l":146.72,"c":146.84,"v":321700},{"d":"2025-10-08","o":147.33,"h":147.88,"l":146.35,"c":147.29,"v":321000},{"d":"2025-10-09","o":147.46,"h":147.46,"l":143.05,"c":143.36,"v":434700},{"d":"2025-10-10","o":143.71,"h":143.71,"l":136.83,"c":137.55,"v":850500},{"d":"2025-10-13","o":137.12,"h":139.1,"l":136.13,"c":138.34,"v":423500},{"d":"2025-10-14","o":137.8,"h":141.15,"l":137.57,"c":140.8,"v":494800},{"d":"2025-10-15","o":138.87,"h":139.42,"l":135.2,"c":136.48,"v":431900},{"d":"2025-10-16","o":134.72,"h":135.52,"l":130.92,"c":131.31,"v":444300},{"d":"2025-10-17","o":131.42,"h":132.03,"l":130.7,"c":131.11,"v":385300},{"d":"2025-10-20","o":131.3,"h":132.17,"l":130.14,"c":130.57,"v":332400},{"d":"2025-10-21","o":130.76,"h":131.5,"l":129.99,"c":130.94,"v":472000},{"d":"2025-10-22","o":131.55,"h":132.8,"l":130.61,"c":132.45,"v":523900},{"d":"2025-10-23","o":133.52,"h":133.9,"l":131.67,"c":133.6,"v":310400},{"d":"2025-10-24","o":133.88,"h":134.39,"l":132.03,"c":132.22,"v":261500},{"d":"2025-10-27","o":132.68,"h":133.18,"l":132.07,"c":133.02,"v":310300},{"d":"2025-10-28","o":132.45,"h":133.01,"l":130.64,"c":130.82,"v":230900},{"d":"2025-10-29","o":129.94,"h":130.66,"l":129.21,"c":129.81,"v":368300},{"d":"2025-10-30","o":129.79,"h":132.05,"l":129.69,"c":131.01,"v":321500},{"d":"2025-10-31","o":130.1,"h":131.85,"l":129.2,"c":131.68,"v":669600},{"d":"2025-11-03","o":130.74,"h":131.56,"l":128.72,"c":130.38,"v":436900},{"d":"2025-11-04","o":130.75,"h":132.3,"l":130.02,"c":131.5,"v":569800},{"d":"2025-11-05","o":133.32,"h":138.74,"l":132.68,"c":135.18,"v":594400},{"d":"2025-11-06","o":136.78,"h":141.87,"l":136.59,"c":141.42,"v":762900},{"d":"2025-11-07","o":141,"h":143.16,"l":135.18,"c":143.06,"v":546000},{"d":"2025-11-10","o":142.47,"h":143.34,"l":140,"c":142.25,"v":620800},{"d":"2025-11-11","o":142.26,"h":143.64,"l":141.43,"c":142.37,"v":422200},{"d":"2025-11-12","o":142.57,"h":143.6,"l":140.29,"c":142.05,"v":642700},{"d":"2025-11-13","o":141.96,"h":143.41,"l":141.25,"c":143.19,"v":553300},{"d":"2025-11-14","o":142.78,"h":144.3,"l":141.84,"c":142.44,"v":521400},{"d":"2025-11-17","o":140.75,"h":141.03,"l":138.28,"c":138.89,"v":384700},{"d":"2025-11-18","o":138.08,"h":139.33,"l":137,"c":138.44,"v":391900},{"d":"2025-11-19","o":138.29,"h":139.11,"l":136.2,"c":136.76,"v":432400},{"d":"2025-11-20","o":137.73,"h":139.06,"l":136.56,"c":137.15,"v":301900},{"d":"2025-11-21","o":137.99,"h":139.14,"l":137.13,"c":138.28,"v":485400},{"d":"2025-11-24","o":138.25,"h":138.33,"l":135.84,"c":136.21,"v":515700},{"d":"2025-11-25","o":136.99,"h":138.07,"l":136.57,"c":137.55,"v":389700},{"d":"2025-11-26","o":137.5,"h":138.56,"l":137.2,"c":137.26,"v":335700},{"d":"2025-11-28","o":137.26,"h":138.75,"l":137.15,"c":137.72,"v":208600},{"d":"2025-12-01","o":137.47,"h":138.08,"l":135.03,"c":135.38,"v":321700},{"d":"2025-12-02","o":135.48,"h":136.67,"l":133.1,"c":133.21,"v":401700},{"d":"2025-12-03","o":133.16,"h":133.98,"l":130,"c":131.7,"v":374300},{"d":"2025-12-04","o":131.01,"h":133.47,"l":131.01,"c":133.34,"v":423700},{"d":"2025-12-05","o":133.18,"h":135.13,"l":131.15,"c":132.57,"v":391300},{"d":"2025-12-08","o":132.1,"h":133.68,"l":130.97,"c":132.38,"v":444600},{"d":"2025-12-09","o":132.65,"h":134.56,"l":132.65,"c":132.81,"v":309500},{"d":"2025-12-10","o":132.37,"h":133.59,"l":132.18,"c":133.06,"v":472900},{"d":"2025-12-11","o":133.45,"h":136.66,"l":133.36,"c":136.07,"v":566300},{"d":"2025-12-12","o":137,"h":137.61,"l":136,"c":137.23,"v":322300},{"d":"2025-12-15","o":138.29,"h":138.42,"l":136.6,"c":137.45,"v":406900},{"d":"2025-12-16","o":138.32,"h":138.32,"l":134.93,"c":136.35,"v":413400},{"d":"2025-12-17","o":135.8,"h":138.13,"l":134.72,"c":137.97,"v":533300},{"d":"2025-12-18","o":137.65,"h":138.3,"l":136.2,"c":137.94,"v":562200},{"d":"2025-12-19","o":137.54,"h":138.23,"l":136.55,"c":137.46,"v":731000},{"d":"2025-12-22","o":136.55,"h":138.64,"l":136.24,"c":137.95,"v":336700},{"d":"2025-12-23","o":138.17,"h":139.04,"l":137.91,"c":138.27,"v":255700},{"d":"2025-12-24","o":138.17,"h":138.67,"l":137.09,"c":138.09,"v":108600},{"d":"2025-12-26","o":137.97,"h":138.6,"l":137.41,"c":138.16,"v":225700},{"d":"2025-12-29","o":138.36,"h":138.47,"l":137.7,"c":137.94,"v":276900},{"d":"2025-12-30","o":138.47,"h":139.75,"l":137.59,"c":137.87,"v":245800},{"d":"2025-12-31","o":137.79,"h":137.89,"l":136.54,"c":136.68,"v":337400},{"d":"2026-01-02","o":136.57,"h":136.68,"l":134.02,"c":134.79,"v":439300},{"d":"2026-01-05","o":134.79,"h":136.87,"l":133.2,"c":135.64,"v":434600},{"d":"2026-01-06","o":134.48,"h":134.76,"l":132.35,"c":132.41,"v":468500},{"d":"2026-01-07","o":132.41,"h":133.51,"l":131.95,"c":133.23,"v":482100},{"d":"2026-01-08","o":133.42,"h":135.77,"l":133.01,"c":135.04,"v":343300},{"d":"2026-01-09","o":134.72,"h":135.48,"l":132.24,"c":132.31,"v":313200},{"d":"2026-01-12","o":131.94,"h":133.05,"l":130.84,"c":131.6,"v":287000},{"d":"2026-01-13","o":131.37,"h":131.62,"l":129.26,"c":129.52,"v":411500},{"d":"2026-01-14","o":129.91,"h":132.49,"l":129.59,"c":131.84,"v":613500},{"d":"2026-01-15","o":133.48,"h":134.1,"l":131.6,"c":131.9,"v":367200},{"d":"2026-01-16","o":131.12,"h":131.81,"l":130.48,"c":131.06,"v":347400},{"d":"2026-01-20","o":130.66,"h":132.89,"l":130.05,"c":131.65,"v":419400},{"d":"2026-01-21","o":131.92,"h":132.83,"l":129.92,"c":131.39,"v":541300},{"d":"2026-01-22","o":130.64,"h":132.39,"l":127.84,"c":128.39,"v":633500},{"d":"2026-01-23","o":128.06,"h":128.41,"l":126.09,"c":127.79,"v":696700},{"d":"2026-01-26","o":128.45,"h":129.73,"l":127.54,"c":128.02,"v":584800},{"d":"2026-01-27","o":128.06,"h":128.61,"l":127.02,"c":127.85,"v":482900},{"d":"2026-01-28","o":127.85,"h":129.43,"l":127.85,"c":128.45,"v":433800},{"d":"2026-01-29","o":129.64,"h":130.92,"l":128.02,"c":128.81,"v":716100},{"d":"2026-01-30","o":128.93,"h":130.49,"l":127.43,"c":130.27,"v":1728000},{"d":"2026-02-02","o":130.27,"h":131.24,"l":129.43,"c":130.14,"v":526200},{"d":"2026-02-03","o":129.09,"h":132.09,"l":129.09,"c":130.25,"v":616600},{"d":"2026-02-04","o":127.47,"h":132.5,"l":126,"c":126.18,"v":1044000},{"d":"2026-02-05","o":126.13,"h":130.39,"l":126.13,"c":129.68,"v":898000},{"d":"2026-02-06","o":130.42,"h":131.58,"l":129.25,"c":131.04,"v":719300},{"d":"2026-02-09","o":131.32,"h":132.7,"l":129.17,"c":129.64,"v":580300},{"d":"2026-02-10","o":129.12,"h":130.39,"l":128.2,"c":129.43,"v":656400},{"d":"2026-02-11","o":129.35,"h":130.5,"l":128.43,"c":128.87,"v":714700},{"d":"2026-02-12","o":129.36,"h":130.09,"l":128.04,"c":129,"v":944100},{"d":"2026-02-13","o":127.5,"h":128.95,"l":126.75,"c":128.95,"v":617000},{"d":"2026-02-17","o":129.5,"h":131.65,"l":128.38,"c":131.1,"v":470200},{"d":"2026-02-18","o":130.96,"h":130.96,"l":127.84,"c":129.62,"v":480600},{"d":"2026-02-19","o":129.6,"h":131,"l":129.43,"c":130.37,"v":455200},{"d":"2026-02-20","o":130.87,"h":131.38,"l":128.32,"c":130.21,"v":506300},{"d":"2026-02-23","o":129.48,"h":131.31,"l":129.45,"c":129.61,"v":722300},{"d":"2026-02-24","o":129.98,"h":130.91,"l":128.22,"c":130.85,"v":555700},{"d":"2026-02-25","o":130.9,"h":132.16,"l":129.66,"c":131.78,"v":848400},{"d":"2026-02-26","o":132.5,"h":133.88,"l":131.76,"c":133.35,"v":652000},{"d":"2026-02-27","o":132.84,"h":134.01,"l":131.66,"c":132.98,"v":5588800},{"d":"2026-03-02","o":132.9,"h":135.41,"l":132.56,"c":134.5,"v":485900},{"d":"2026-03-03","o":132.76,"h":132.76,"l":129.15,"c":131.91,"v":575300},{"d":"2026-03-04","o":131.63,"h":133.2,"l":130,"c":132.79,"v":492600},{"d":"2026-03-05","o":132.06,"h":132.34,"l":130.7,"c":131.57,"v":448800},{"d":"2026-03-06","o":131.16,"h":131.16,"l":128.41,"c":130.74,"v":405200},{"d":"2026-03-09","o":130.71,"h":130.71,"l":127.62,"c":129.25,"v":366000},{"d":"2026-03-10","o":129.02,"h":130.54,"l":128.4,"c":128.95,"v":413000},{"d":"2026-03-11","o":128.21,"h":128.83,"l":127.2,"c":127.3,"v":507400},{"d":"2026-03-12","o":126.5,"h":129.4,"l":125.5,"c":128.21,"v":467800},{"d":"2026-03-13","o":129.69,"h":129.69,"l":128.05,"c":128.09,"v":435300},{"d":"2026-03-16","o":128.89,"h":129.95,"l":127.65,"c":128.12,"v":485700},{"d":"2026-03-17","o":128.39,"h":129.28,"l":127.8,"c":128.58,"v":359200},{"d":"2026-03-18","o":128.33,"h":128.54,"l":126.95,"c":127.01,"v":405100},{"d":"2026-03-19","o":126.97,"h":127.42,"l":124.1,"c":124.47,"v":536600},{"d":"2026-03-20","o":124.38,"h":124.72,"l":123.29,"c":124.18,"v":2706000},{"d":"2026-03-23","o":125.84,"h":128.96,"l":124.85,"c":127.32,"v":717500},{"d":"2026-03-24","o":126.95,"h":128.21,"l":126.21,"c":127.73,"v":400000},{"d":"2026-03-25","o":128.53,"h":129.01,"l":126.21,"c":126.85,"v":433600},{"d":"2026-03-26","o":126.64,"h":129.16,"l":126.53,"c":128.93,"v":469000},{"d":"2026-03-27","o":128.97,"h":128.97,"l":125.25,"c":125.78,"v":369000},{"d":"2026-03-30","o":126.8,"h":127.27,"l":125.44,"c":127.14,"v":488000},{"d":"2026-03-31","o":128.2,"h":130.65,"l":125.78,"c":127.71,"v":353218},{"d":"2026-04-01","o":127.65,"h":128.35,"l":126.87,"c":127.78,"v":336680},{"d":"2026-04-02","o":128.22,"h":129.99,"l":127.42,"c":129.71,"v":279845},{"d":"2026-04-06","o":129.01,"h":130.07,"l":128.82,"c":129.9,"v":127865},{"d":"2026-04-07","o":129.68,"h":131.24,"l":128.53,"c":130.64,"v":239595},{"d":"2026-04-08","o":131,"h":132.46,"l":129.56,"c":131.88,"v":381320},{"d":"2026-04-09","o":131.88,"h":133.94,"l":131.28,"c":132.45,"v":301127},{"d":"2026-04-10","o":132.07,"h":131.75,"l":129.81,"c":130.69,"v":304187},{"d":"2026-04-13","o":130.24,"h":132.3,"l":129.65,"c":132.18,"v":367002},{"d":"2026-04-14","o":131.35,"h":132.66,"l":130.54,"c":130.57,"v":315395},{"d":"2026-04-15","o":129.51,"h":131.07,"l":128.17,"c":130.59,"v":427007},{"d":"2026-04-16","o":130.29,"h":131.55,"l":129.65,"c":130.53,"v":254125},{"d":"2026-04-17","o":130.1,"h":132.36,"l":131.13,"c":131.46,"v":362382},{"d":"2026-04-20","o":131.47,"h":132.74,"l":129.26,"c":129.98,"v":460012},{"d":"2026-04-21","o":130.46,"h":131.05,"l":128.89,"c":130.67,"v":414968},{"d":"2026-04-22","o":130.44,"h":130.23,"l":128.09,"c":130.23,"v":380942},{"d":"2026-04-23","o":130.62,"h":133.13,"l":130.4,"c":132.23,"v":395336},{"d":"2026-04-24","o":131.92,"h":131.68,"l":129.83,"c":130.28,"v":260307},{"d":"2026-04-27","o":130.03,"h":131.29,"l":129.34,"c":129.55,"v":311957},{"d":"2026-04-28","o":131,"h":132.09,"l":129.94,"c":131.37,"v":269705},{"d":"2026-04-29","o":130.58,"h":130.76,"l":128.4,"c":129.42,"v":320464},{"d":"2026-04-30","o":126.15,"h":133.37,"l":123.09,"c":133.27,"v":674370},{"d":"2026-05-01","o":134.04,"h":134.87,"l":130.88,"c":131.64,"v":444440},{"d":"2026-05-04","o":130.75,"h":132.3,"l":129.64,"c":131.4,"v":380640},{"d":"2026-05-05","o":131.71,"h":133.43,"l":131.52,"c":131.63,"v":418402},{"d":"2026-05-06","o":131.37,"h":133.74,"l":131.89,"c":132.25,"v":395659},{"d":"2026-05-07","o":131.63,"h":132.79,"l":130.12,"c":131.7,"v":441284},{"d":"2026-05-08","o":131.03,"h":131.98,"l":130.15,"c":131.32,"v":292486},{"d":"2026-05-11","o":132.11,"h":132.84,"l":130.41,"c":131.97,"v":277800},{"d":"2026-05-12","o":132.49,"h":134.57,"l":131.8,"c":133.51,"v":292551},{"d":"2026-05-13","o":133.33,"h":133.85,"l":131.46,"c":132.37,"v":303365},{"d":"2026-05-14","o":132.98,"h":133.98,"l":132.34,"c":132.61,"v":247842},{"d":"2026-05-15","o":133.98,"h":134.55,"l":132.75,"c":134.3,"v":306968},{"d":"2026-05-18","o":134.35,"h":137.41,"l":134.35,"c":136.88,"v":279553},{"d":"2026-05-19","o":137.06,"h":138,"l":135.71,"c":136.31,"v":192088}]