[{"d":"1980-03-17","o":1.9,"h":2,"l":1.9,"c":1.9,"v":97200},{"d":"1980-03-18","o":1.9,"h":2,"l":1.9,"c":1.9,"v":32400},{"d":"1980-03-19","o":1.9,"h":1.98,"l":1.88,"c":1.88,"v":7088},{"d":"1980-03-20","o":1.88,"h":1.95,"l":1.85,"c":1.85,"v":31388},{"d":"1980-03-21","o":1.85,"h":1.95,"l":1.85,"c":1.85,"v":4050},{"d":"1980-03-24","o":1.85,"h":1.85,"l":1.75,"c":1.75,"v":52650},{"d":"1980-03-25","o":1.75,"h":1.8,"l":1.7,"c":1.7,"v":18225},{"d":"1980-03-26","o":1.7,"h":1.8,"l":1.7,"c":1.7,"v":3038},{"d":"1980-03-27","o":1.7,"h":1.7,"l":1.6,"c":1.6,"v":37463},{"d":"1980-03-28","o":1.63,"h":1.73,"l":1.63,"c":1.63,"v":23288},{"d":"1980-03-31","o":1.65,"h":1.75,"l":1.65,"c":1.65,"v":37463},{"d":"1980-04-01","o":1.68,"h":1.78,"l":1.68,"c":1.68,"v":36450},{"d":"1980-04-02","o":1.68,"h":1.78,"l":1.68,"c":1.68,"v":6075},{"d":"1980-04-03","o":1.7,"h":1.8,"l":1.7,"c":1.7,"v":55688},{"d":"1980-04-07","o":1.7,"h":1.8,"l":1.7,"c":1.7,"v":17213},{"d":"1980-04-08","o":1.7,"h":1.8,"l":1.7,"c":1.7,"v":8100},{"d":"1980-04-09","o":1.73,"h":1.83,"l":1.73,"c":1.73,"v":25313},{"d":"1980-04-10","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":9113},{"d":"1980-04-11","o":1.78,"h":1.88,"l":1.78,"c":1.78,"v":71888},{"d":"1980-04-14","o":1.78,"h":1.88,"l":1.78,"c":1.78,"v":6075},{"d":"1980-04-15","o":1.78,"h":1.85,"l":1.75,"c":1.75,"v":48600},{"d":"1980-04-16","o":1.75,"h":1.83,"l":1.73,"c":1.73,"v":58725},{"d":"1980-04-17","o":1.73,"h":1.83,"l":1.73,"c":1.73,"v":14175},{"d":"1980-04-18","o":1.73,"h":1.83,"l":1.73,"c":1.73,"v":14175},{"d":"1980-04-21","o":1.73,"h":1.83,"l":1.73,"c":1.73,"v":2025},{"d":"1980-04-22","o":1.73,"h":1.83,"l":1.73,"c":1.73,"v":27338},{"d":"1980-04-23","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":60750},{"d":"1980-04-24","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":27338},{"d":"1980-04-25","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":9113},{"d":"1980-04-28","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":11138},{"d":"1980-04-29","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":6075},{"d":"1980-04-30","o":1.75,"h":1.85,"l":1.75,"c":1.75,"v":25313},{"d":"1980-05-01","o":1.78,"h":1.88,"l":1.78,"c":1.78,"v":9113},{"d":"1980-05-02","o":1.8,"h":1.9,"l":1.8,"c":1.8,"v":9113},{"d":"1980-05-05","o":1.8,"h":1.9,"l":1.8,"c":1.8,"v":2025},{"d":"1980-05-06","o":1.88,"h":1.98,"l":1.88,"c":1.88,"v":88088},{"d":"1980-05-07","o":1.93,"h":2.02,"l":1.93,"c":1.93,"v":24300},{"d":"1980-05-08","o":1.98,"h":2.07,"l":1.98,"c":1.98,"v":79988},{"d":"1980-05-09","o":1.98,"h":2.02,"l":1.93,"c":1.93,"v":39488},{"d":"1980-05-12","o":1.93,"h":2.02,"l":1.93,"c":1.93,"v":97200},{"d":"1980-05-13","o":1.95,"h":2.05,"l":1.95,"c":1.95,"v":31388},{"d":"1980-05-14","o":1.98,"h":2.07,"l":1.98,"c":1.98,"v":37463},{"d":"1980-05-15","o":1.98,"h":2.07,"l":1.98,"c":1.98,"v":52650},{"d":"1980-05-16","o":1.98,"h":2.02,"l":1.93,"c":1.93,"v":23288},{"d":"1980-05-19","o":1.93,"h":2,"l":1.9,"c":1.9,"v":13163},{"d":"1980-05-20","o":1.9,"h":2,"l":1.9,"c":1.9,"v":21263},{"d":"1980-05-21","o":1.93,"h":2.02,"l":1.93,"c":1.93,"v":12150},{"d":"1980-05-22","o":1.93,"h":2.02,"l":1.93,"c":1.93,"v":28350},{"d":"1980-05-23","o":1.93,"h":2,"l":1.9,"c":1.9,"v":45563},{"d":"1980-05-27","o":1.9,"h":1.93,"l":1.83,"c":1.83,"v":55688},{"d":"1980-05-28","o":1.85,"h":1.95,"l":1.85,"c":1.85,"v":47588},{"d":"1980-05-29","o":1.85,"h":1.95,"l":1.85,"c":1.85,"v":1013},{"d":"1980-05-30","o":1.85,"h":1.85,"l":1.75,"c":1.75,"v":112388},{"d":"1980-06-02","o":1.75,"h":1.83,"l":1.73,"c":1.73,"v":118463},{"d":"1980-06-03","o":1.89,"h":1.89,"l":1.74,"c":1.74,"v":272700},{"d":"1980-06-04","o":1.78,"h":1.93,"l":1.78,"c":1.78,"v":27000},{"d":"1980-06-05","o":1.81,"h":1.96,"l":1.81,"c":1.81,"v":106650},{"d":"1980-06-06","o":1.85,"h":2,"l":1.85,"c":1.85,"v":131625},{"d":"1980-06-09","o":1.89,"h":2.04,"l":1.89,"c":1.89,"v":22950},{"d":"1980-06-10","o":1.93,"h":2.07,"l":1.93,"c":1.93,"v":31050},{"d":"1980-06-11","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":259200},{"d":"1980-06-12","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":20925},{"d":"1980-06-13","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":5400},{"d":"1980-06-16","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":89775},{"d":"1980-06-17","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":47925},{"d":"1980-06-18","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":16875},{"d":"1980-06-19","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":30375},{"d":"1980-06-20","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":4725},{"d":"1980-06-23","o":1.96,"h":2.11,"l":1.96,"c":1.96,"v":16200},{"d":"1980-06-24","o":1.96,"h":2.07,"l":1.93,"c":1.93,"v":27675},{"d":"1980-06-25","o":1.93,"h":2.04,"l":1.89,"c":1.89,"v":18225},{"d":"1980-06-26","o":1.93,"h":2.07,"l":1.93,"c":1.93,"v":6075},{"d":"1980-06-27","o":1.93,"h":2.04,"l":1.89,"c":1.89,"v":172125},{"d":"1980-06-30","o":1.89,"h":2.04,"l":1.89,"c":1.89,"v":8775},{"d":"1980-07-01","o":1.89,"h":2.04,"l":1.89,"c":1.89,"v":1350},{"d":"1980-07-02","o":1.89,"h":2.04,"l":1.89,"c":1.89,"v":14850},{"d":"1980-07-03","o":1.93,"h":2.07,"l":1.93,"c":1.93,"v":131625},{"d":"1980-07-07","o":1.96,"h":2,"l":1.96,"c":1.96,"v":18900},{"d":"1980-07-08","o":1.96,"h":2,"l":1.96,"c":1.96,"v":41850},{"d":"1980-07-09","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":28350},{"d":"1980-07-10","o":1.98,"h":2.02,"l":1.98,"c":1.98,"v":12150},{"d":"1980-07-11","o":1.98,"h":2.02,"l":1.98,"c":1.98,"v":9450},{"d":"1980-07-14","o":1.98,"h":2.02,"l":1.98,"c":1.98,"v":12825},{"d":"1980-07-15","o":2,"h":2.07,"l":2,"c":2,"v":375300},{"d":"1980-07-16","o":2,"h":2.07,"l":2,"c":2,"v":3375},{"d":"1980-07-17","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":24300},{"d":"1980-07-18","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":33075},{"d":"1980-07-21","o":2.04,"h":2.07,"l":2,"c":2,"v":12150},{"d":"1980-07-22","o":2,"h":2.07,"l":2,"c":2,"v":41850},{"d":"1980-07-23","o":2,"h":2.04,"l":1.96,"c":1.96,"v":45900},{"d":"1980-07-24","o":1.96,"h":2.04,"l":1.93,"c":1.93,"v":17550},{"d":"1980-07-25","o":1.93,"h":2,"l":1.93,"c":1.93,"v":15525},{"d":"1980-07-28","o":1.93,"h":2,"l":1.93,"c":1.93,"v":15525},{"d":"1980-07-29","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":34425},{"d":"1980-07-30","o":2,"h":2.07,"l":2,"c":2,"v":54000},{"d":"1980-07-31","o":2,"h":2.07,"l":2,"c":2,"v":58725},{"d":"1980-08-01","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":151875},{"d":"1980-08-04","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":59400},{"d":"1980-08-05","o":2.11,"h":2.19,"l":2.11,"c":2.11,"v":22275},{"d":"1980-08-06","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":157275},{"d":"1980-08-07","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":64125},{"d":"1980-08-08","o":2.33,"h":2.44,"l":2.33,"c":2.33,"v":54675},{"d":"1980-08-11","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":18900},{"d":"1980-08-12","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":29025},{"d":"1980-08-13","o":2.33,"h":2.37,"l":2.3,"c":2.3,"v":109350},{"d":"1980-08-14","o":2.3,"h":2.37,"l":2.26,"c":2.26,"v":24300},{"d":"1980-08-15","o":2.26,"h":2.33,"l":2.22,"c":2.22,"v":30375},{"d":"1980-08-18","o":2.22,"h":2.26,"l":2.19,"c":2.19,"v":23625},{"d":"1980-08-19","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":23625},{"d":"1980-08-20","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":8100},{"d":"1980-08-21","o":2.19,"h":2.22,"l":2.19,"c":2.19,"v":13500},{"d":"1980-08-22","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":67500},{"d":"1980-08-25","o":2.22,"h":2.26,"l":2.19,"c":2.19,"v":30375},{"d":"1980-08-26","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":16875},{"d":"1980-08-27","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":5400},{"d":"1980-08-28","o":2.22,"h":2.26,"l":2.19,"c":2.19,"v":37125},{"d":"1980-08-29","o":2.19,"h":2.26,"l":2.15,"c":2.15,"v":3375},{"d":"1980-09-02","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":122175},{"d":"1980-09-03","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":122175},{"d":"1980-09-04","o":2.7,"h":2.7,"l":2.63,"c":2.63,"v":84375},{"d":"1980-09-05","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":32400},{"d":"1980-09-08","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":27000},{"d":"1980-09-09","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":7425},{"d":"1980-09-10","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":29025},{"d":"1980-09-11","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":27000},{"d":"1980-09-12","o":2.67,"h":2.78,"l":2.67,"c":2.67,"v":22275},{"d":"1980-09-15","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":6075},{"d":"1980-09-16","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":12150},{"d":"1980-09-17","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":20925},{"d":"1980-09-18","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":7425},{"d":"1980-09-19","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":6075},{"d":"1980-09-22","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":8100},{"d":"1980-09-23","o":2.7,"h":2.74,"l":2.67,"c":2.67,"v":21600},{"d":"1980-09-24","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":15525},{"d":"1980-09-25","o":2.63,"h":2.67,"l":2.59,"c":2.59,"v":8775},{"d":"1980-09-26","o":2.56,"h":2.56,"l":2.48,"c":2.48,"v":20250},{"d":"1980-09-29","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":19575},{"d":"1980-09-30","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":17550},{"d":"1980-10-01","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":4050},{"d":"1980-10-02","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":1350},{"d":"1980-10-03","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":11475},{"d":"1980-10-06","o":2.48,"h":2.59,"l":2.48,"c":2.48,"v":8100},{"d":"1980-10-07","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":12150},{"d":"1980-10-08","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":34425},{"d":"1980-10-09","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":3375},{"d":"1980-10-10","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":675},{"d":"1980-10-13","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":4050},{"d":"1980-10-14","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":3375},{"d":"1980-10-15","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":37800},{"d":"1980-10-16","o":2.59,"h":2.7,"l":2.59,"c":2.59,"v":1350},{"d":"1980-10-17","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":2025},{"d":"1980-10-20","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":33075},{"d":"1980-10-21","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":8775},{"d":"1980-10-22","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":4050},{"d":"1980-10-23","o":2.59,"h":2.67,"l":2.56,"c":2.56,"v":4725},{"d":"1980-10-24","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":8100},{"d":"1980-10-27","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":32400},{"d":"1980-10-28","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":19575},{"d":"1980-10-29","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":20250},{"d":"1980-10-30","o":2.44,"h":2.52,"l":2.41,"c":2.41,"v":16875},{"d":"1980-10-31","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":14850},{"d":"1980-11-03","o":2.41,"h":2.44,"l":2.37,"c":2.37,"v":4050},{"d":"1980-11-05","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":31050},{"d":"1980-11-06","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":8775},{"d":"1980-11-07","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":2025},{"d":"1980-11-10","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":9450},{"d":"1980-11-11","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":16875},{"d":"1980-11-12","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":37800},{"d":"1980-11-13","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":19575},{"d":"1980-11-14","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":29025},{"d":"1980-11-17","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":34425},{"d":"1980-11-18","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":46575},{"d":"1980-11-19","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":154575},{"d":"1980-11-20","o":2.63,"h":2.7,"l":2.59,"c":2.59,"v":41175},{"d":"1980-11-21","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":30375},{"d":"1980-11-24","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":42525},{"d":"1980-11-25","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":67500},{"d":"1980-11-26","o":2.67,"h":2.78,"l":2.67,"c":2.67,"v":6075},{"d":"1980-11-28","o":2.67,"h":2.78,"l":2.67,"c":2.67,"v":56700},{"d":"1980-12-01","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":29025},{"d":"1980-12-02","o":2.67,"h":2.7,"l":2.63,"c":2.63,"v":104625},{"d":"1980-12-03","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":12825},{"d":"1980-12-04","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":13500},{"d":"1980-12-05","o":2.63,"h":2.67,"l":2.59,"c":2.59,"v":22950},{"d":"1980-12-08","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":53325},{"d":"1980-12-09","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":4050},{"d":"1980-12-10","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":6750},{"d":"1980-12-11","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":61425},{"d":"1980-12-12","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":31050},{"d":"1980-12-15","o":2.52,"h":2.63,"l":2.52,"c":2.52,"v":37125},{"d":"1980-12-16","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":18225},{"d":"1980-12-17","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":68175},{"d":"1980-12-18","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":22275},{"d":"1980-12-19","o":2.44,"h":2.52,"l":2.41,"c":2.41,"v":145800},{"d":"1980-12-22","o":2.41,"h":2.52,"l":2.41,"c":2.41,"v":23625},{"d":"1980-12-23","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":61425},{"d":"1980-12-24","o":2.41,"h":2.48,"l":2.37,"c":2.37,"v":27000},{"d":"1980-12-26","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":16875},{"d":"1980-12-29","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":37800},{"d":"1980-12-30","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":10800},{"d":"1980-12-31","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":4050},{"d":"1981-01-02","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":2700},{"d":"1981-01-05","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":2025},{"d":"1981-01-06","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":56700},{"d":"1981-01-07","o":2.48,"h":2.52,"l":2.41,"c":2.41,"v":37125},{"d":"1981-01-08","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":50625},{"d":"1981-01-09","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":27675},{"d":"1981-01-12","o":2.41,"h":2.52,"l":2.41,"c":2.41,"v":11475},{"d":"1981-01-13","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":14175},{"d":"1981-01-14","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":675},{"d":"1981-01-15","o":2.44,"h":2.52,"l":2.41,"c":2.41,"v":16875},{"d":"1981-01-16","o":2.41,"h":2.52,"l":2.41,"c":2.41,"v":10125},{"d":"1981-01-19","o":2.41,"h":2.44,"l":2.37,"c":2.37,"v":29025},{"d":"1981-01-20","o":2.37,"h":2.41,"l":2.33,"c":2.33,"v":13500},{"d":"1981-01-21","o":2.33,"h":2.37,"l":2.3,"c":2.3,"v":6075},{"d":"1981-01-22","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":28350},{"d":"1981-01-23","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":27675},{"d":"1981-01-26","o":2.3,"h":2.33,"l":2.26,"c":2.26,"v":64125},{"d":"1981-01-27","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":52650},{"d":"1981-01-28","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":5400},{"d":"1981-01-29","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":47925},{"d":"1981-01-30","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":12825},{"d":"1981-02-02","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":42525},{"d":"1981-02-03","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":26325},{"d":"1981-02-04","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":25650},{"d":"1981-02-05","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":34425},{"d":"1981-02-06","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":40500},{"d":"1981-02-09","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":35775},{"d":"1981-02-10","o":2.3,"h":2.33,"l":2.26,"c":2.26,"v":22275},{"d":"1981-02-11","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":4050},{"d":"1981-02-12","o":2.26,"h":2.3,"l":2.26,"c":2.26,"v":10125},{"d":"1981-02-13","o":2.26,"h":2.3,"l":2.26,"c":2.26,"v":5400},{"d":"1981-02-17","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":11475},{"d":"1981-02-18","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":8100},{"d":"1981-02-19","o":2.26,"h":2.3,"l":2.22,"c":2.22,"v":18225},{"d":"1981-02-20","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":28350},{"d":"1981-02-23","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":12825},{"d":"1981-02-24","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":6750},{"d":"1981-02-25","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":29700},{"d":"1981-02-26","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":49275},{"d":"1981-02-27","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":6075},{"d":"1981-03-02","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":8100},{"d":"1981-03-03","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":675},{"d":"1981-03-04","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":13500},{"d":"1981-03-05","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":675},{"d":"1981-03-06","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":675},{"d":"1981-03-09","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":57375},{"d":"1981-03-10","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":21600},{"d":"1981-03-11","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":10125},{"d":"1981-03-12","o":2.19,"h":2.26,"l":2.19,"c":2.19,"v":48600},{"d":"1981-03-13","o":2.19,"h":2.26,"l":2.19,"c":2.19,"v":21600},{"d":"1981-03-16","o":2.19,"h":2.22,"l":2.19,"c":2.19,"v":14850},{"d":"1981-03-17","o":2.19,"h":2.22,"l":2.19,"c":2.19,"v":174150},{"d":"1981-03-18","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":197100},{"d":"1981-03-19","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":6750},{"d":"1981-03-20","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":43200},{"d":"1981-03-23","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":4050},{"d":"1981-03-24","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":9450},{"d":"1981-03-25","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":675},{"d":"1981-03-26","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":35775},{"d":"1981-03-27","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":10800},{"d":"1981-03-30","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":35775},{"d":"1981-03-31","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":1350},{"d":"1981-04-01","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":5400},{"d":"1981-04-02","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":56700},{"d":"1981-04-03","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":41850},{"d":"1981-04-06","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":14850},{"d":"1981-04-07","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":1350},{"d":"1981-04-08","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":32400},{"d":"1981-04-09","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":12825},{"d":"1981-04-10","o":2.37,"h":2.48,"l":2.37,"c":2.37,"v":8100},{"d":"1981-04-13","o":2.37,"h":2.48,"l":2.37,"c":2.37,"v":5400},{"d":"1981-04-14","o":2.37,"h":2.48,"l":2.37,"c":2.37,"v":675},{"d":"1981-04-15","o":2.37,"h":2.48,"l":2.37,"c":2.37,"v":2025},{"d":"1981-04-16","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":5400},{"d":"1981-04-20","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":24975},{"d":"1981-04-21","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":36450},{"d":"1981-04-22","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":37125},{"d":"1981-04-23","o":2.48,"h":2.59,"l":2.48,"c":2.48,"v":18900},{"d":"1981-04-24","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":13500},{"d":"1981-04-27","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":1350},{"d":"1981-04-28","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":48600},{"d":"1981-04-29","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":51975},{"d":"1981-04-30","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":35100},{"d":"1981-05-01","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":41850},{"d":"1981-05-04","o":2.52,"h":2.56,"l":2.48,"c":2.48,"v":47925},{"d":"1981-05-05","o":2.48,"h":2.52,"l":2.44,"c":2.44,"v":37800},{"d":"1981-05-06","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":2700},{"d":"1981-05-07","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":675},{"d":"1981-05-08","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":3375},{"d":"1981-05-11","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":16875},{"d":"1981-05-12","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":27000},{"d":"1981-05-13","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":59400},{"d":"1981-05-14","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":22950},{"d":"1981-05-15","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":15525},{"d":"1981-05-18","o":2.48,"h":2.52,"l":2.44,"c":2.44,"v":22275},{"d":"1981-05-19","o":2.44,"h":2.48,"l":2.41,"c":2.41,"v":10125},{"d":"1981-05-20","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":4725},{"d":"1981-05-21","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":14175},{"d":"1981-05-22","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":2700},{"d":"1981-05-26","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":2025},{"d":"1981-05-27","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":32400},{"d":"1981-05-28","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":30375},{"d":"1981-05-29","o":2.41,"h":2.44,"l":2.33,"c":2.33,"v":84375},{"d":"1981-06-01","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":37800},{"d":"1981-06-02","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":193050},{"d":"1981-06-03","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":64125},{"d":"1981-06-04","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":105975},{"d":"1981-06-05","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":68850},{"d":"1981-06-08","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":83025},{"d":"1981-06-09","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":21600},{"d":"1981-06-10","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":16875},{"d":"1981-06-11","o":2.37,"h":2.41,"l":2.3,"c":2.3,"v":85725},{"d":"1981-06-12","o":2.3,"h":2.41,"l":2.3,"c":2.3,"v":186300},{"d":"1981-06-15","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":177525},{"d":"1981-06-16","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":86400},{"d":"1981-06-17","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":136350},{"d":"1981-06-18","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":54000},{"d":"1981-06-19","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":90450},{"d":"1981-06-22","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":61425},{"d":"1981-06-23","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":25650},{"d":"1981-06-24","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":110025},{"d":"1981-06-25","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":78975},{"d":"1981-06-26","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":125550},{"d":"1981-06-29","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":1350},{"d":"1981-06-30","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":83700},{"d":"1981-07-01","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":38475},{"d":"1981-07-02","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":71550},{"d":"1981-07-06","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":28350},{"d":"1981-07-07","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":14850},{"d":"1981-07-08","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":38475},{"d":"1981-07-09","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":6750},{"d":"1981-07-10","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1981-07-13","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":7425},{"d":"1981-07-14","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1981-07-15","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":6075},{"d":"1981-07-16","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":2700},{"d":"1981-07-17","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":14850},{"d":"1981-07-20","o":2.37,"h":2.41,"l":2.33,"c":2.33,"v":4725},{"d":"1981-07-21","o":2.33,"h":2.33,"l":2.26,"c":2.26,"v":42525},{"d":"1981-07-22","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":3375},{"d":"1981-07-23","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":8100},{"d":"1981-07-24","o":2.26,"h":2.33,"l":2.22,"c":2.22,"v":16200},{"d":"1981-07-27","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":8775},{"d":"1981-07-28","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"1981-07-29","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":10800},{"d":"1981-07-30","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":37125},{"d":"1981-07-31","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":23625},{"d":"1981-08-03","o":2.33,"h":2.33,"l":2.26,"c":2.26,"v":32400},{"d":"1981-08-04","o":2.26,"h":2.3,"l":2.22,"c":2.22,"v":17550},{"d":"1981-08-05","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":2025},{"d":"1981-08-06","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":25650},{"d":"1981-08-07","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":3375},{"d":"1981-08-10","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1981-08-11","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1981-08-12","o":2.22,"h":2.26,"l":2.22,"c":2.22,"v":7425},{"d":"1981-08-13","o":2.22,"h":2.22,"l":2.15,"c":2.15,"v":17550},{"d":"1981-08-14","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":8100},{"d":"1981-08-17","o":2.15,"h":2.22,"l":2.11,"c":2.11,"v":29025},{"d":"1981-08-18","o":2.11,"h":2.19,"l":2.07,"c":2.07,"v":10800},{"d":"1981-08-19","o":2.07,"h":2.19,"l":2.07,"c":2.07,"v":5400},{"d":"1981-08-20","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1981-08-21","o":2.07,"h":2.19,"l":2.07,"c":2.07,"v":3375},{"d":"1981-08-24","o":2.07,"h":2.19,"l":2.07,"c":2.07,"v":23625},{"d":"1981-08-25","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":6750},{"d":"1981-08-26","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":7425},{"d":"1981-08-27","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":7425},{"d":"1981-08-28","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":6750},{"d":"1981-08-31","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":5400},{"d":"1981-09-01","o":2.11,"h":2.11,"l":2.04,"c":2.04,"v":11475},{"d":"1981-09-02","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":675},{"d":"1981-09-03","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":13500},{"d":"1981-09-04","o":2.04,"h":2.07,"l":2,"c":2,"v":31050},{"d":"1981-09-08","o":2,"h":2.07,"l":1.96,"c":1.96,"v":22950},{"d":"1981-09-09","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":3375},{"d":"1981-09-10","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":13500},{"d":"1981-09-11","o":2,"h":2.04,"l":2,"c":2,"v":24300},{"d":"1981-09-14","o":2,"h":2.04,"l":2,"c":2,"v":5400},{"d":"1981-09-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1981-09-16","o":2,"h":2.04,"l":1.93,"c":1.93,"v":123525},{"d":"1981-09-17","o":1.93,"h":1.96,"l":1.89,"c":1.89,"v":4050},{"d":"1981-09-18","o":1.89,"h":1.96,"l":1.85,"c":1.85,"v":12825},{"d":"1981-09-21","o":1.85,"h":1.93,"l":1.81,"c":1.81,"v":3375},{"d":"1981-09-22","o":1.81,"h":1.89,"l":1.81,"c":1.81,"v":33075},{"d":"1981-09-23","o":1.81,"h":1.93,"l":1.81,"c":1.81,"v":16200},{"d":"1981-09-24","o":1.81,"h":1.81,"l":1.7,"c":1.7,"v":43875},{"d":"1981-09-25","o":1.7,"h":1.74,"l":1.63,"c":1.63,"v":13500},{"d":"1981-09-28","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":16875},{"d":"1981-09-29","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":3375},{"d":"1981-09-30","o":1.67,"h":1.74,"l":1.63,"c":1.63,"v":31725},{"d":"1981-10-01","o":1.63,"h":1.67,"l":1.59,"c":1.59,"v":62100},{"d":"1981-10-02","o":1.59,"h":1.67,"l":1.59,"c":1.59,"v":22950},{"d":"1981-10-05","o":1.63,"h":1.7,"l":1.63,"c":1.63,"v":17550},{"d":"1981-10-06","o":1.63,"h":1.7,"l":1.63,"c":1.63,"v":4725},{"d":"1981-10-07","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"1981-10-08","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":43200},{"d":"1981-10-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1981-10-12","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":13500},{"d":"1981-10-13","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":1350},{"d":"1981-10-14","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":22950},{"d":"1981-10-15","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":675},{"d":"1981-10-16","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":37800},{"d":"1981-10-19","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":16200},{"d":"1981-10-20","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":33750},{"d":"1981-10-21","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":13500},{"d":"1981-10-22","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":2700},{"d":"1981-10-23","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":16200},{"d":"1981-10-26","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":24975},{"d":"1981-10-27","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":675},{"d":"1981-10-28","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":1350},{"d":"1981-10-29","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":8775},{"d":"1981-10-30","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":7425},{"d":"1981-11-02","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":21600},{"d":"1981-11-03","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":30375},{"d":"1981-11-04","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":6075},{"d":"1981-11-05","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":34425},{"d":"1981-11-06","o":1.93,"h":2,"l":1.93,"c":1.93,"v":36450},{"d":"1981-11-09","o":1.93,"h":2,"l":1.89,"c":1.89,"v":13500},{"d":"1981-11-10","o":1.89,"h":2,"l":1.89,"c":1.89,"v":2700},{"d":"1981-11-11","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1981-11-12","o":1.93,"h":2,"l":1.93,"c":1.93,"v":3375},{"d":"1981-11-13","o":1.93,"h":2,"l":1.93,"c":1.93,"v":675},{"d":"1981-11-16","o":1.93,"h":2,"l":1.89,"c":1.89,"v":10125},{"d":"1981-11-17","o":1.89,"h":2,"l":1.89,"c":1.89,"v":6750},{"d":"1981-11-18","o":1.93,"h":2,"l":1.93,"c":1.93,"v":1350},{"d":"1981-11-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1981-11-20","o":1.93,"h":2,"l":1.93,"c":1.93,"v":2025},{"d":"1981-11-23","o":1.93,"h":2,"l":1.93,"c":1.93,"v":1350},{"d":"1981-11-24","o":1.93,"h":2,"l":1.93,"c":1.93,"v":28350},{"d":"1981-11-25","o":1.93,"h":2,"l":1.93,"c":1.93,"v":675},{"d":"1981-11-27","o":1.93,"h":2,"l":1.93,"c":1.93,"v":6750},{"d":"1981-11-30","o":1.96,"h":2,"l":1.96,"c":1.96,"v":11475},{"d":"1981-12-01","o":1.96,"h":2,"l":1.96,"c":1.96,"v":6750},{"d":"1981-12-02","o":1.96,"h":2,"l":1.96,"c":1.96,"v":13500},{"d":"1981-12-03","o":1.96,"h":2,"l":1.96,"c":1.96,"v":1350},{"d":"1981-12-04","o":1.96,"h":2,"l":1.93,"c":1.93,"v":4725},{"d":"1981-12-07","o":1.93,"h":2,"l":1.93,"c":1.93,"v":3375},{"d":"1981-12-08","o":1.93,"h":2,"l":1.93,"c":1.93,"v":7425},{"d":"1981-12-09","o":1.93,"h":2,"l":1.93,"c":1.93,"v":19575},{"d":"1981-12-10","o":1.93,"h":2,"l":1.89,"c":1.89,"v":1350},{"d":"1981-12-11","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":26325},{"d":"1981-12-14","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":20250},{"d":"1981-12-15","o":1.89,"h":1.93,"l":1.85,"c":1.85,"v":14850},{"d":"1981-12-16","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":22950},{"d":"1981-12-17","o":1.85,"h":1.93,"l":1.81,"c":1.81,"v":3375},{"d":"1981-12-18","o":1.81,"h":1.93,"l":1.81,"c":1.81,"v":23625},{"d":"1981-12-21","o":1.81,"h":1.85,"l":1.78,"c":1.78,"v":22275},{"d":"1981-12-22","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":2700},{"d":"1981-12-23","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":8775},{"d":"1981-12-24","o":1.78,"h":1.89,"l":1.78,"c":1.78,"v":5400},{"d":"1981-12-28","o":1.81,"h":1.89,"l":1.81,"c":1.81,"v":1350},{"d":"1981-12-29","o":1.81,"h":1.89,"l":1.81,"c":1.81,"v":6750},{"d":"1981-12-30","o":1.81,"h":1.89,"l":1.81,"c":1.81,"v":41850},{"d":"1981-12-31","o":1.81,"h":1.93,"l":1.81,"c":1.81,"v":1350},{"d":"1982-01-04","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":13500},{"d":"1982-01-05","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":4725},{"d":"1982-01-06","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":8100},{"d":"1982-01-07","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":7425},{"d":"1982-01-08","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":5400},{"d":"1982-01-11","o":1.89,"h":1.96,"l":1.89,"c":1.89,"v":125550},{"d":"1982-01-12","o":1.89,"h":1.96,"l":1.85,"c":1.85,"v":85050},{"d":"1982-01-13","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"1982-01-14","o":1.85,"h":1.89,"l":1.78,"c":1.78,"v":31725},{"d":"1982-01-15","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1982-01-18","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":14850},{"d":"1982-01-19","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":14850},{"d":"1982-01-20","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":10800},{"d":"1982-01-21","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":675},{"d":"1982-01-22","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":6075},{"d":"1982-01-25","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":1350},{"d":"1982-01-26","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":13500},{"d":"1982-01-27","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1982-01-28","o":1.78,"h":1.85,"l":1.74,"c":1.74,"v":70200},{"d":"1982-01-29","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":33750},{"d":"1982-02-01","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1982-02-02","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":675},{"d":"1982-02-03","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":112725},{"d":"1982-02-04","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":13500},{"d":"1982-02-05","o":1.74,"h":1.78,"l":1.7,"c":1.7,"v":26325},{"d":"1982-02-08","o":1.7,"h":1.74,"l":1.63,"c":1.63,"v":95850},{"d":"1982-02-09","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":76950},{"d":"1982-02-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1982-02-11","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":7425},{"d":"1982-02-12","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1982-02-16","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":4725},{"d":"1982-02-17","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":1350},{"d":"1982-02-18","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":3375},{"d":"1982-02-19","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":1350},{"d":"1982-02-22","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":17550},{"d":"1982-02-23","o":1.67,"h":1.67,"l":1.59,"c":1.59,"v":131625},{"d":"1982-02-24","o":1.63,"h":1.7,"l":1.63,"c":1.63,"v":32400},{"d":"1982-02-25","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":142425},{"d":"1982-02-26","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":57375},{"d":"1982-03-01","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":2700},{"d":"1982-03-02","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":52650},{"d":"1982-03-03","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":675},{"d":"1982-03-04","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":20250},{"d":"1982-03-05","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":2700},{"d":"1982-03-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1982-03-09","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":675},{"d":"1982-03-10","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":675},{"d":"1982-03-11","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":675},{"d":"1982-03-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1982-03-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1982-03-16","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":4050},{"d":"1982-03-17","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":10125},{"d":"1982-03-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1982-03-19","o":1.78,"h":1.89,"l":1.78,"c":1.78,"v":42525},{"d":"1982-03-22","o":1.89,"h":2,"l":1.89,"c":1.89,"v":32400},{"d":"1982-03-23","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":30375},{"d":"1982-03-24","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":12825},{"d":"1982-03-25","o":1.96,"h":2,"l":1.93,"c":1.93,"v":27000},{"d":"1982-03-26","o":1.93,"h":2,"l":1.93,"c":1.93,"v":2700},{"d":"1982-03-29","o":1.93,"h":2,"l":1.93,"c":1.93,"v":675},{"d":"1982-03-30","o":1.93,"h":2,"l":1.93,"c":1.93,"v":3375},{"d":"1982-03-31","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":6750},{"d":"1982-04-01","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":39825},{"d":"1982-04-02","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":6075},{"d":"1982-04-05","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":14850},{"d":"1982-04-06","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":675},{"d":"1982-04-07","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":2700},{"d":"1982-04-08","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1982-04-12","o":2.04,"h":2.07,"l":2,"c":2,"v":16875},{"d":"1982-04-13","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-04-14","o":2,"h":2.07,"l":2,"c":2,"v":2025},{"d":"1982-04-15","o":2,"h":2,"l":1.93,"c":1.93,"v":21600},{"d":"1982-04-16","o":1.93,"h":2,"l":1.93,"c":1.93,"v":20250},{"d":"1982-04-19","o":1.93,"h":2,"l":1.93,"c":1.93,"v":9450},{"d":"1982-04-20","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1982-04-21","o":1.93,"h":2,"l":1.93,"c":1.93,"v":16200},{"d":"1982-04-22","o":1.96,"h":2,"l":1.96,"c":1.96,"v":16200},{"d":"1982-04-23","o":1.96,"h":2,"l":1.96,"c":1.96,"v":20250},{"d":"1982-04-26","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":675},{"d":"1982-04-27","o":2,"h":2.07,"l":2,"c":2,"v":6750},{"d":"1982-04-28","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-04-29","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-04-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-05-03","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-05-04","o":2,"h":2.07,"l":2,"c":2,"v":15525},{"d":"1982-05-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-05-06","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-05-07","o":2,"h":2.04,"l":2,"c":2,"v":9450},{"d":"1982-05-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-05-11","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":25650},{"d":"1982-05-12","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":20925},{"d":"1982-05-13","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":32400},{"d":"1982-05-14","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":4725},{"d":"1982-05-17","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":16875},{"d":"1982-05-18","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":38475},{"d":"1982-05-19","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":20250},{"d":"1982-05-20","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":37800},{"d":"1982-05-21","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":29025},{"d":"1982-05-24","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1982-05-25","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":15525},{"d":"1982-05-26","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":33075},{"d":"1982-05-27","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":24975},{"d":"1982-05-28","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":51300},{"d":"1982-06-01","o":2.07,"h":2.11,"l":2.07,"c":2.07,"v":12150},{"d":"1982-06-02","o":2.07,"h":2.11,"l":2.07,"c":2.07,"v":4050},{"d":"1982-06-03","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1982-06-04","o":2.07,"h":2.11,"l":2.07,"c":2.07,"v":6750},{"d":"1982-06-07","o":2.07,"h":2.11,"l":2.07,"c":2.07,"v":13500},{"d":"1982-06-08","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":44550},{"d":"1982-06-09","o":2.07,"h":2.11,"l":2.07,"c":2.07,"v":13500},{"d":"1982-06-10","o":2.07,"h":2.07,"l":2,"c":2,"v":59400},{"d":"1982-06-11","o":2,"h":2.07,"l":2,"c":2,"v":112725},{"d":"1982-06-14","o":2,"h":2.07,"l":2,"c":2,"v":10800},{"d":"1982-06-15","o":2,"h":2.07,"l":2,"c":2,"v":6750},{"d":"1982-06-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1982-06-17","o":2,"h":2.04,"l":1.93,"c":1.93,"v":33750},{"d":"1982-06-18","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":7425},{"d":"1982-06-21","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":3375},{"d":"1982-06-22","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1982-06-23","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":6750},{"d":"1982-06-24","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1982-06-25","o":1.96,"h":2,"l":1.96,"c":1.96,"v":34425},{"d":"1982-06-28","o":1.96,"h":1.96,"l":1.89,"c":1.89,"v":12150},{"d":"1982-06-29","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1982-06-30","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1982-07-01","o":1.89,"h":1.93,"l":1.81,"c":1.81,"v":2025},{"d":"1982-07-02","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1982-07-06","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1982-07-07","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":2025},{"d":"1982-07-08","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"1982-07-09","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"1982-07-12","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":675},{"d":"1982-07-13","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":6750},{"d":"1982-07-14","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":3375},{"d":"1982-07-15","o":1.85,"h":1.93,"l":1.81,"c":1.81,"v":7425},{"d":"1982-07-16","o":1.85,"h":1.89,"l":1.85,"c":1.85,"v":23625},{"d":"1982-07-19","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"1982-07-20","o":1.85,"h":1.89,"l":1.78,"c":1.78,"v":10125},{"d":"1982-07-21","o":1.78,"h":1.89,"l":1.78,"c":1.78,"v":3375},{"d":"1982-07-22","o":1.78,"h":1.85,"l":1.78,"c":1.78,"v":4050},{"d":"1982-07-23","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1982-07-26","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1982-07-27","o":1.78,"h":1.81,"l":1.74,"c":1.74,"v":17550},{"d":"1982-07-28","o":1.74,"h":1.81,"l":1.74,"c":1.74,"v":22275},{"d":"1982-07-29","o":1.74,"h":1.74,"l":1.63,"c":1.63,"v":45225},{"d":"1982-07-30","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"1982-08-02","o":1.63,"h":1.74,"l":1.63,"c":1.63,"v":675},{"d":"1982-08-03","o":1.63,"h":1.74,"l":1.63,"c":1.63,"v":13500},{"d":"1982-08-04","o":1.63,"h":1.7,"l":1.63,"c":1.63,"v":16875},{"d":"1982-08-05","o":1.63,"h":1.7,"l":1.63,"c":1.63,"v":72900},{"d":"1982-08-06","o":1.63,"h":1.67,"l":1.59,"c":1.59,"v":173475},{"d":"1982-08-09","o":1.59,"h":1.67,"l":1.56,"c":1.56,"v":54000},{"d":"1982-08-10","o":1.56,"h":1.63,"l":1.56,"c":1.56,"v":3375},{"d":"1982-08-11","o":1.56,"h":1.63,"l":1.56,"c":1.56,"v":3375},{"d":"1982-08-12","o":1.56,"h":1.59,"l":1.52,"c":1.52,"v":67500},{"d":"1982-08-13","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":5400},{"d":"1982-08-16","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":1350},{"d":"1982-08-17","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":35775},{"d":"1982-08-18","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":9450},{"d":"1982-08-19","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":40500},{"d":"1982-08-20","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1982-08-23","o":1.52,"h":1.59,"l":1.52,"c":1.52,"v":1350},{"d":"1982-08-24","o":1.59,"h":1.67,"l":1.59,"c":1.59,"v":24300},{"d":"1982-08-25","o":1.63,"h":1.67,"l":1.63,"c":1.63,"v":56700},{"d":"1982-08-26","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":82350},{"d":"1982-08-27","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":2025},{"d":"1982-08-30","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":6750},{"d":"1982-08-31","o":1.67,"h":1.7,"l":1.67,"c":1.67,"v":8775},{"d":"1982-09-01","o":1.67,"h":1.74,"l":1.67,"c":1.67,"v":16875},{"d":"1982-09-02","o":1.7,"h":1.74,"l":1.7,"c":1.7,"v":2700},{"d":"1982-09-03","o":1.74,"h":1.78,"l":1.74,"c":1.74,"v":20925},{"d":"1982-09-07","o":1.78,"h":1.89,"l":1.78,"c":1.78,"v":16875},{"d":"1982-09-08","o":1.81,"h":1.93,"l":1.81,"c":1.81,"v":22275},{"d":"1982-09-09","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":35775},{"d":"1982-09-10","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":58725},{"d":"1982-09-13","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":199125},{"d":"1982-09-14","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":2025},{"d":"1982-09-15","o":2,"h":2.11,"l":2,"c":2,"v":39150},{"d":"1982-09-16","o":2,"h":2.07,"l":2,"c":2,"v":38475},{"d":"1982-09-17","o":2,"h":2.04,"l":1.96,"c":1.96,"v":28350},{"d":"1982-09-20","o":1.96,"h":2,"l":1.96,"c":1.96,"v":3375},{"d":"1982-09-21","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":97875},{"d":"1982-09-22","o":1.96,"h":2.07,"l":1.96,"c":1.96,"v":14850},{"d":"1982-09-23","o":2,"h":2.04,"l":2,"c":2,"v":97875},{"d":"1982-09-24","o":2,"h":2.04,"l":2,"c":2,"v":18225},{"d":"1982-09-27","o":2,"h":2.04,"l":2,"c":2,"v":5400},{"d":"1982-09-28","o":2,"h":2.04,"l":1.96,"c":1.96,"v":8100},{"d":"1982-09-29","o":1.96,"h":2,"l":1.96,"c":1.96,"v":37125},{"d":"1982-09-30","o":1.96,"h":2,"l":1.96,"c":1.96,"v":2025},{"d":"1982-10-01","o":1.96,"h":2,"l":1.96,"c":1.96,"v":140400},{"d":"1982-10-04","o":1.96,"h":2,"l":1.96,"c":1.96,"v":45225},{"d":"1982-10-05","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1982-10-06","o":1.96,"h":2,"l":1.96,"c":1.96,"v":22950},{"d":"1982-10-07","o":1.96,"h":2.04,"l":1.96,"c":1.96,"v":16875},{"d":"1982-10-08","o":1.96,"h":2,"l":1.96,"c":1.96,"v":7425},{"d":"1982-10-11","o":1.96,"h":2,"l":1.96,"c":1.96,"v":15525},{"d":"1982-10-12","o":1.96,"h":2,"l":1.96,"c":1.96,"v":1350},{"d":"1982-10-13","o":1.96,"h":2,"l":1.96,"c":1.96,"v":27675},{"d":"1982-10-14","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":143775},{"d":"1982-10-15","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":8100},{"d":"1982-10-18","o":2.04,"h":2.07,"l":2.04,"c":2.04,"v":20250},{"d":"1982-10-19","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":137700},{"d":"1982-10-20","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":21600},{"d":"1982-10-21","o":2.04,"h":2.11,"l":2.04,"c":2.04,"v":31050},{"d":"1982-10-22","o":2.04,"h":2.07,"l":2,"c":2,"v":33075},{"d":"1982-10-25","o":2,"h":2.04,"l":2,"c":2,"v":47925},{"d":"1982-10-26","o":2,"h":2.04,"l":2,"c":2,"v":12150},{"d":"1982-10-27","o":2,"h":2.04,"l":2,"c":2,"v":18225},{"d":"1982-10-28","o":2,"h":2.04,"l":2,"c":2,"v":29700},{"d":"1982-10-29","o":2,"h":2.04,"l":2,"c":2,"v":13500},{"d":"1982-11-01","o":2,"h":2.04,"l":2,"c":2,"v":56700},{"d":"1982-11-02","o":2,"h":2.04,"l":2,"c":2,"v":43200},{"d":"1982-11-03","o":2,"h":2.04,"l":2,"c":2,"v":62100},{"d":"1982-11-04","o":2,"h":2.04,"l":2,"c":2,"v":24300},{"d":"1982-11-05","o":2,"h":2.04,"l":2,"c":2,"v":31050},{"d":"1982-11-08","o":2,"h":2.07,"l":2,"c":2,"v":45900},{"d":"1982-11-09","o":2,"h":2.07,"l":2,"c":2,"v":22275},{"d":"1982-11-10","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":115425},{"d":"1982-11-11","o":2.19,"h":2.26,"l":2.19,"c":2.19,"v":52650},{"d":"1982-11-12","o":2.19,"h":2.26,"l":2.19,"c":2.19,"v":57375},{"d":"1982-11-15","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":21600},{"d":"1982-11-16","o":2.15,"h":2.19,"l":2.11,"c":2.11,"v":42525},{"d":"1982-11-17","o":2.15,"h":2.19,"l":2.15,"c":2.15,"v":28350},{"d":"1982-11-18","o":2.19,"h":2.22,"l":2.19,"c":2.19,"v":51975},{"d":"1982-11-19","o":2.22,"h":2.26,"l":2.22,"c":2.22,"v":41850},{"d":"1982-11-22","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":55350},{"d":"1982-11-23","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":8775},{"d":"1982-11-24","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":74925},{"d":"1982-11-26","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1982-11-29","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":37125},{"d":"1982-11-30","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":16200},{"d":"1982-12-01","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":71550},{"d":"1982-12-02","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":117450},{"d":"1982-12-03","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":8100},{"d":"1982-12-06","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":41850},{"d":"1982-12-07","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":22950},{"d":"1982-12-08","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":18225},{"d":"1982-12-09","o":2.48,"h":2.52,"l":2.44,"c":2.44,"v":35775},{"d":"1982-12-10","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":9450},{"d":"1982-12-13","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":26325},{"d":"1982-12-14","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":15525},{"d":"1982-12-15","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":3375},{"d":"1982-12-16","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":8775},{"d":"1982-12-17","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":336825},{"d":"1982-12-20","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":26325},{"d":"1982-12-21","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":4725},{"d":"1982-12-22","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":4725},{"d":"1982-12-23","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1982-12-27","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":5400},{"d":"1982-12-28","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":19575},{"d":"1982-12-29","o":2.3,"h":2.33,"l":2.22,"c":2.22,"v":10125},{"d":"1982-12-30","o":2.22,"h":2.33,"l":2.22,"c":2.22,"v":3375},{"d":"1982-12-31","o":2.22,"h":2.33,"l":2.22,"c":2.22,"v":1350},{"d":"1983-01-03","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":2025},{"d":"1983-01-04","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":12825},{"d":"1983-01-05","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":45900},{"d":"1983-01-06","o":2.33,"h":2.44,"l":2.33,"c":2.33,"v":75600},{"d":"1983-01-07","o":2.41,"h":2.48,"l":2.41,"c":2.41,"v":65475},{"d":"1983-01-10","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":84375},{"d":"1983-01-11","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":201825},{"d":"1983-01-12","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":94500},{"d":"1983-01-13","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":31725},{"d":"1983-01-14","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":43200},{"d":"1983-01-17","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":105300},{"d":"1983-01-18","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":12825},{"d":"1983-01-19","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":62775},{"d":"1983-01-20","o":2.63,"h":2.63,"l":2.52,"c":2.52,"v":20925},{"d":"1983-01-21","o":2.52,"h":2.56,"l":2.44,"c":2.44,"v":64125},{"d":"1983-01-24","o":2.41,"h":2.41,"l":2.3,"c":2.3,"v":74250},{"d":"1983-01-25","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":5400},{"d":"1983-01-26","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":49275},{"d":"1983-01-27","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":76950},{"d":"1983-01-28","o":2.41,"h":2.44,"l":2.41,"c":2.41,"v":62775},{"d":"1983-01-31","o":2.41,"h":2.44,"l":2.41,"c":2.41,"v":56700},{"d":"1983-02-01","o":2.41,"h":2.44,"l":2.41,"c":2.41,"v":4050},{"d":"1983-02-02","o":2.43,"h":2.44,"l":2.43,"c":2.43,"v":70875},{"d":"1983-02-03","o":2.43,"h":2.48,"l":2.43,"c":2.43,"v":147825},{"d":"1983-02-04","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":114750},{"d":"1983-02-07","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":20925},{"d":"1983-02-08","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":37125},{"d":"1983-02-09","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":69525},{"d":"1983-02-10","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":371925},{"d":"1983-02-11","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":137700},{"d":"1983-02-14","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":7425},{"d":"1983-02-15","o":2.67,"h":2.7,"l":2.63,"c":2.63,"v":20925},{"d":"1983-02-16","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":24300},{"d":"1983-02-17","o":2.63,"h":2.67,"l":2.59,"c":2.59,"v":68850},{"d":"1983-02-18","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":1350},{"d":"1983-02-22","o":2.59,"h":2.63,"l":2.56,"c":2.56,"v":22275},{"d":"1983-02-23","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":4050},{"d":"1983-02-24","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":675},{"d":"1983-02-25","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":18900},{"d":"1983-02-28","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":5400},{"d":"1983-03-01","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":21600},{"d":"1983-03-02","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":4725},{"d":"1983-03-03","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":8100},{"d":"1983-03-04","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":9450},{"d":"1983-03-07","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":6075},{"d":"1983-03-08","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":2700},{"d":"1983-03-09","o":2.56,"h":2.56,"l":2.48,"c":2.48,"v":7425},{"d":"1983-03-10","o":2.48,"h":2.52,"l":2.44,"c":2.44,"v":6075},{"d":"1983-03-11","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":13500},{"d":"1983-03-14","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":10125},{"d":"1983-03-15","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":6750},{"d":"1983-03-16","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":28350},{"d":"1983-03-17","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":40500},{"d":"1983-03-18","o":2.67,"h":2.78,"l":2.67,"c":2.67,"v":38475},{"d":"1983-03-21","o":2.67,"h":2.78,"l":2.67,"c":2.67,"v":2025},{"d":"1983-03-22","o":2.67,"h":2.78,"l":2.67,"c":2.67,"v":12150},{"d":"1983-03-23","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":13500},{"d":"1983-03-24","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":15525},{"d":"1983-03-25","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":22950},{"d":"1983-03-28","o":2.74,"h":2.78,"l":2.7,"c":2.7,"v":20250},{"d":"1983-03-29","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":67500},{"d":"1983-03-30","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"1983-03-31","o":2.7,"h":2.74,"l":2.67,"c":2.67,"v":14175},{"d":"1983-04-04","o":2.67,"h":2.7,"l":2.63,"c":2.63,"v":2700},{"d":"1983-04-05","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":15525},{"d":"1983-04-06","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":364500},{"d":"1983-04-07","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":35775},{"d":"1983-04-08","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":8775},{"d":"1983-04-11","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":5400},{"d":"1983-04-12","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":676350},{"d":"1983-04-13","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":83700},{"d":"1983-04-14","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":83025},{"d":"1983-04-15","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":41850},{"d":"1983-04-18","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":102600},{"d":"1983-04-19","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":31050},{"d":"1983-04-20","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":31725},{"d":"1983-04-21","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":44550},{"d":"1983-04-22","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":66825},{"d":"1983-04-25","o":2.78,"h":2.85,"l":2.78,"c":2.78,"v":130950},{"d":"1983-04-26","o":2.81,"h":2.89,"l":2.81,"c":2.81,"v":115425},{"d":"1983-04-27","o":2.85,"h":2.93,"l":2.85,"c":2.85,"v":86400},{"d":"1983-04-28","o":2.89,"h":2.93,"l":2.89,"c":2.89,"v":138375},{"d":"1983-04-29","o":2.96,"h":3,"l":2.96,"c":2.96,"v":58725},{"d":"1983-05-02","o":2.96,"h":2.98,"l":2.93,"c":2.93,"v":96525},{"d":"1983-05-03","o":2.93,"h":2.96,"l":2.93,"c":2.93,"v":5400},{"d":"1983-05-04","o":2.93,"h":2.96,"l":2.93,"c":2.93,"v":31725},{"d":"1983-05-05","o":2.93,"h":2.96,"l":2.93,"c":2.93,"v":15525},{"d":"1983-05-06","o":2.93,"h":2.96,"l":2.93,"c":2.93,"v":81675},{"d":"1983-05-09","o":2.96,"h":3,"l":2.96,"c":2.96,"v":16200},{"d":"1983-05-10","o":2.96,"h":3,"l":2.96,"c":2.96,"v":8775},{"d":"1983-05-11","o":2.96,"h":3,"l":2.96,"c":2.96,"v":64800},{"d":"1983-05-12","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":45900},{"d":"1983-05-13","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":40500},{"d":"1983-05-16","o":3.04,"h":3.07,"l":3.04,"c":3.04,"v":74250},{"d":"1983-05-17","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":49950},{"d":"1983-05-18","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":13500},{"d":"1983-05-19","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":11475},{"d":"1983-05-20","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":3375},{"d":"1983-05-23","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":13500},{"d":"1983-05-24","o":3.07,"h":3.15,"l":3.07,"c":3.07,"v":24300},{"d":"1983-05-25","o":3.11,"h":3.19,"l":3.11,"c":3.11,"v":10125},{"d":"1983-05-26","o":3.11,"h":3.19,"l":3.11,"c":3.11,"v":20250},{"d":"1983-05-27","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":87750},{"d":"1983-05-31","o":3.44,"h":3.44,"l":3.37,"c":3.37,"v":33750},{"d":"1983-06-01","o":3.37,"h":3.41,"l":3.33,"c":3.33,"v":49275},{"d":"1983-06-02","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":37125},{"d":"1983-06-03","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":32400},{"d":"1983-06-06","o":3.37,"h":3.48,"l":3.37,"c":3.37,"v":40500},{"d":"1983-06-07","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":159975},{"d":"1983-06-08","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":3375},{"d":"1983-06-09","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":41175},{"d":"1983-06-10","o":3.56,"h":3.67,"l":3.56,"c":3.56,"v":32400},{"d":"1983-06-13","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":15525},{"d":"1983-06-14","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":8100},{"d":"1983-06-15","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":13500},{"d":"1983-06-16","o":3.67,"h":3.78,"l":3.67,"c":3.67,"v":4050},{"d":"1983-06-17","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":8775},{"d":"1983-06-20","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":3375},{"d":"1983-06-21","o":3.63,"h":3.63,"l":3.56,"c":3.56,"v":93825},{"d":"1983-06-22","o":3.56,"h":3.56,"l":3.48,"c":3.48,"v":137700},{"d":"1983-06-23","o":3.48,"h":3.56,"l":3.44,"c":3.44,"v":39150},{"d":"1983-06-24","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":43875},{"d":"1983-06-27","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":49275},{"d":"1983-06-28","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":33750},{"d":"1983-06-29","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":39825},{"d":"1983-06-30","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":28350},{"d":"1983-07-01","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":1350},{"d":"1983-07-05","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":45225},{"d":"1983-07-06","o":3.44,"h":3.48,"l":3.41,"c":3.41,"v":12825},{"d":"1983-07-07","o":3.41,"h":3.44,"l":3.37,"c":3.37,"v":54675},{"d":"1983-07-08","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":27675},{"d":"1983-07-11","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":14175},{"d":"1983-07-12","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":6750},{"d":"1983-07-13","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":20925},{"d":"1983-07-14","o":3.52,"h":3.56,"l":3.52,"c":3.52,"v":16200},{"d":"1983-07-15","o":3.56,"h":3.59,"l":3.56,"c":3.56,"v":18900},{"d":"1983-07-18","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":20250},{"d":"1983-07-19","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":36450},{"d":"1983-07-20","o":3.44,"h":3.44,"l":3.37,"c":3.37,"v":47925},{"d":"1983-07-21","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":30375},{"d":"1983-07-22","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":18225},{"d":"1983-07-25","o":3.37,"h":3.41,"l":3.33,"c":3.33,"v":20250},{"d":"1983-07-26","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":6750},{"d":"1983-07-27","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":95850},{"d":"1983-07-28","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1983-07-29","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":25650},{"d":"1983-08-01","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":51300},{"d":"1983-08-02","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":35100},{"d":"1983-08-03","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":31050},{"d":"1983-08-04","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":67500},{"d":"1983-08-05","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":3375},{"d":"1983-08-08","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":20925},{"d":"1983-08-09","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":41175},{"d":"1983-08-10","o":3.33,"h":3.41,"l":3.33,"c":3.33,"v":54000},{"d":"1983-08-11","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":22950},{"d":"1983-08-12","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":10125},{"d":"1983-08-15","o":3.37,"h":3.52,"l":3.37,"c":3.37,"v":1350},{"d":"1983-08-16","o":3.44,"h":3.59,"l":3.44,"c":3.44,"v":617625},{"d":"1983-08-17","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":121500},{"d":"1983-08-18","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":47925},{"d":"1983-08-19","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":8100},{"d":"1983-08-22","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":6750},{"d":"1983-08-23","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":48600},{"d":"1983-08-24","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":88425},{"d":"1983-08-25","o":3.44,"h":3.48,"l":3.41,"c":3.41,"v":43200},{"d":"1983-08-26","o":3.41,"h":3.44,"l":3.37,"c":3.37,"v":22950},{"d":"1983-08-29","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":675},{"d":"1983-08-30","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":22950},{"d":"1983-08-31","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":13500},{"d":"1983-09-01","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1983-09-02","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1983-09-06","o":3.41,"h":3.48,"l":3.41,"c":3.41,"v":675},{"d":"1983-09-07","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":31050},{"d":"1983-09-08","o":3.59,"h":3.67,"l":3.59,"c":3.59,"v":17550},{"d":"1983-09-09","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":10125},{"d":"1983-09-12","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":31725},{"d":"1983-09-13","o":3.63,"h":3.67,"l":3.63,"c":3.63,"v":9450},{"d":"1983-09-14","o":3.63,"h":3.63,"l":3.56,"c":3.56,"v":12150},{"d":"1983-09-15","o":3.56,"h":3.63,"l":3.56,"c":3.56,"v":53325},{"d":"1983-09-16","o":3.56,"h":3.59,"l":3.52,"c":3.52,"v":9450},{"d":"1983-09-19","o":3.52,"h":3.63,"l":3.52,"c":3.52,"v":16200},{"d":"1983-09-20","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":4050},{"d":"1983-09-21","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":22275},{"d":"1983-09-22","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":41175},{"d":"1983-09-23","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":4725},{"d":"1983-09-26","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":18900},{"d":"1983-09-27","o":3.52,"h":3.56,"l":3.52,"c":3.52,"v":675},{"d":"1983-09-28","o":3.52,"h":3.56,"l":3.52,"c":3.52,"v":13500},{"d":"1983-09-29","o":3.52,"h":3.52,"l":3.44,"c":3.44,"v":10800},{"d":"1983-09-30","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":57375},{"d":"1983-10-03","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":0},{"d":"1983-10-04","o":3.44,"h":3.52,"l":3.44,"c":3.44,"v":13500},{"d":"1983-10-05","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":13500},{"d":"1983-10-06","o":3.44,"h":3.44,"l":3.41,"c":3.41,"v":27000},{"d":"1983-10-07","o":3.41,"h":3.44,"l":3.37,"c":3.37,"v":54675},{"d":"1983-10-10","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":7425},{"d":"1983-10-11","o":3.37,"h":3.44,"l":3.33,"c":3.33,"v":13500},{"d":"1983-10-12","o":3.33,"h":3.37,"l":3.3,"c":3.3,"v":24300},{"d":"1983-10-13","o":3.3,"h":3.33,"l":3.26,"c":3.26,"v":23625},{"d":"1983-10-14","o":3.26,"h":3.26,"l":3.19,"c":3.19,"v":19575},{"d":"1983-10-17","o":3.19,"h":3.22,"l":3.15,"c":3.15,"v":14175},{"d":"1983-10-18","o":3.15,"h":3.22,"l":3.15,"c":3.15,"v":107325},{"d":"1983-10-19","o":3.15,"h":3.19,"l":3.15,"c":3.15,"v":31725},{"d":"1983-10-20","o":3.15,"h":3.22,"l":3.11,"c":3.11,"v":78975},{"d":"1983-10-21","o":3.11,"h":3.22,"l":3.11,"c":3.11,"v":11475},{"d":"1983-10-24","o":3.11,"h":3.19,"l":3.11,"c":3.11,"v":3375},{"d":"1983-10-25","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1983-10-26","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1983-10-27","o":3.11,"h":3.15,"l":3.07,"c":3.07,"v":4725},{"d":"1983-10-28","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1983-10-31","o":3.07,"h":3.15,"l":3.07,"c":3.07,"v":675},{"d":"1983-11-01","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1983-11-02","o":3.11,"h":3.19,"l":3.11,"c":3.11,"v":21600},{"d":"1983-11-03","o":3.11,"h":3.22,"l":3.11,"c":3.11,"v":6075},{"d":"1983-11-04","o":3.15,"h":3.19,"l":3.15,"c":3.15,"v":22950},{"d":"1983-11-07","o":3.15,"h":3.19,"l":3.15,"c":3.15,"v":6750},{"d":"1983-11-08","o":3.15,"h":3.19,"l":3.15,"c":3.15,"v":7425},{"d":"1983-11-09","o":3.15,"h":3.22,"l":3.15,"c":3.15,"v":10125},{"d":"1983-11-10","o":3.19,"h":3.3,"l":3.19,"c":3.19,"v":28350},{"d":"1983-11-11","o":3.41,"h":3.52,"l":3.41,"c":3.41,"v":17550},{"d":"1983-11-14","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":10125},{"d":"1983-11-15","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":13500},{"d":"1983-11-16","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":3375},{"d":"1983-11-17","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":1350},{"d":"1983-11-18","o":3.48,"h":3.56,"l":3.48,"c":3.48,"v":3375},{"d":"1983-11-21","o":3.52,"h":3.63,"l":3.52,"c":3.52,"v":11475},{"d":"1983-11-22","o":3.85,"h":3.93,"l":3.85,"c":3.85,"v":41850},{"d":"1983-11-23","o":3.85,"h":3.93,"l":3.85,"c":3.85,"v":30375},{"d":"1983-11-25","o":3.85,"h":3.93,"l":3.85,"c":3.85,"v":16875},{"d":"1983-11-28","o":3.85,"h":3.93,"l":3.85,"c":3.85,"v":7425},{"d":"1983-11-29","o":3.85,"h":3.93,"l":3.85,"c":3.85,"v":32400},{"d":"1983-11-30","o":3.85,"h":3.93,"l":3.85,"c":3.85,"v":40500},{"d":"1983-12-01","o":3.85,"h":3.89,"l":3.81,"c":3.81,"v":28350},{"d":"1983-12-02","o":3.81,"h":3.81,"l":3.74,"c":3.74,"v":119475},{"d":"1983-12-05","o":3.74,"h":3.74,"l":3.67,"c":3.67,"v":0},{"d":"1983-12-06","o":3.59,"h":3.59,"l":3.52,"c":3.52,"v":61425},{"d":"1983-12-07","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":24300},{"d":"1983-12-08","o":3.59,"h":3.67,"l":3.59,"c":3.59,"v":1350},{"d":"1983-12-09","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"1983-12-12","o":3.59,"h":3.67,"l":3.59,"c":3.59,"v":1350},{"d":"1983-12-13","o":3.59,"h":3.67,"l":3.59,"c":3.59,"v":2700},{"d":"1983-12-14","o":3.59,"h":3.67,"l":3.59,"c":3.59,"v":10125},{"d":"1983-12-15","o":3.59,"h":3.67,"l":3.56,"c":3.56,"v":27675},{"d":"1983-12-16","o":3.59,"h":3.67,"l":3.59,"c":3.59,"v":20250},{"d":"1983-12-19","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"1983-12-20","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"1983-12-21","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":57375},{"d":"1983-12-22","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":2700},{"d":"1983-12-23","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":675},{"d":"1983-12-27","o":3.67,"h":3.7,"l":3.67,"c":3.67,"v":26325},{"d":"1983-12-28","o":3.67,"h":3.7,"l":3.67,"c":3.67,"v":6750},{"d":"1983-12-29","o":3.67,"h":3.7,"l":3.67,"c":3.67,"v":3375},{"d":"1983-12-30","o":3.67,"h":3.7,"l":3.67,"c":3.67,"v":7425},{"d":"1984-01-03","o":3.67,"h":3.7,"l":3.67,"c":3.67,"v":7425},{"d":"1984-01-04","o":3.7,"h":3.74,"l":3.7,"c":3.7,"v":74925},{"d":"1984-01-05","o":3.7,"h":3.74,"l":3.7,"c":3.7,"v":17550},{"d":"1984-01-06","o":3.7,"h":3.74,"l":3.7,"c":3.7,"v":122850},{"d":"1984-01-09","o":3.7,"h":3.74,"l":3.7,"c":3.7,"v":45225},{"d":"1984-01-10","o":3.7,"h":3.78,"l":3.7,"c":3.7,"v":88425},{"d":"1984-01-11","o":3.74,"h":3.78,"l":3.74,"c":3.74,"v":45225},{"d":"1984-01-12","o":3.93,"h":4,"l":3.93,"c":3.93,"v":104625},{"d":"1984-01-13","o":3.93,"h":4,"l":3.93,"c":3.93,"v":147825},{"d":"1984-01-16","o":3.85,"h":3.85,"l":3.78,"c":3.78,"v":77625},{"d":"1984-01-17","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":10800},{"d":"1984-01-18","o":3.78,"h":3.85,"l":3.78,"c":3.8,"v":31050},{"d":"1984-01-19","o":3.85,"h":3.89,"l":3.85,"c":3.89,"v":6750},{"d":"1984-01-20","o":3.93,"h":4,"l":3.93,"c":3.94,"v":182925},{"d":"1984-01-23","o":3.94,"h":4,"l":3.93,"c":3.93,"v":37125},{"d":"1984-01-24","o":3.93,"h":3.96,"l":3.89,"c":3.89,"v":10800},{"d":"1984-01-25","o":3.89,"h":3.93,"l":3.85,"c":3.85,"v":13500},{"d":"1984-01-26","o":3.85,"h":3.89,"l":3.8,"c":3.81,"v":14175},{"d":"1984-01-27","o":3.81,"h":3.81,"l":3.7,"c":3.7,"v":16875},{"d":"1984-01-30","o":3.7,"h":3.7,"l":3.56,"c":3.59,"v":24300},{"d":"1984-01-31","o":3.52,"h":3.52,"l":3.37,"c":3.37,"v":40500},{"d":"1984-02-01","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":27675},{"d":"1984-02-02","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":21600},{"d":"1984-02-03","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":675},{"d":"1984-02-06","o":3.48,"h":3.48,"l":3.44,"c":3.48,"v":35775},{"d":"1984-02-07","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":6075},{"d":"1984-02-08","o":3.41,"h":3.41,"l":3.37,"c":3.41,"v":28350},{"d":"1984-02-09","o":3.41,"h":3.44,"l":3.33,"c":3.41,"v":374625},{"d":"1984-02-10","o":3.41,"h":3.48,"l":3.37,"c":3.48,"v":172125},{"d":"1984-02-13","o":3.48,"h":3.48,"l":3.37,"c":3.37,"v":5400},{"d":"1984-02-14","o":3.37,"h":3.48,"l":3.37,"c":3.44,"v":119475},{"d":"1984-02-15","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":1350},{"d":"1984-02-16","o":3.41,"h":3.44,"l":3.41,"c":3.44,"v":112050},{"d":"1984-02-17","o":3.44,"h":3.44,"l":3.41,"c":3.44,"v":85050},{"d":"1984-02-21","o":3.44,"h":3.48,"l":3.41,"c":3.41,"v":10125},{"d":"1984-02-22","o":3.41,"h":3.44,"l":3.37,"c":3.37,"v":2025},{"d":"1984-02-23","o":3.37,"h":3.37,"l":3.28,"c":3.28,"v":14850},{"d":"1984-02-24","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1984-02-27","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":1350},{"d":"1984-02-28","o":3.37,"h":3.37,"l":3.26,"c":3.26,"v":7425},{"d":"1984-02-29","o":3.26,"h":3.37,"l":3.26,"c":3.26,"v":83025},{"d":"1984-03-01","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":22275},{"d":"1984-03-02","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":5400},{"d":"1984-03-05","o":3.26,"h":3.26,"l":3.22,"c":3.26,"v":74250},{"d":"1984-03-06","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1984-03-07","o":3.26,"h":3.31,"l":3.26,"c":3.26,"v":6075},{"d":"1984-03-08","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":2025},{"d":"1984-03-09","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1984-03-12","o":3.3,"h":3.3,"l":3.26,"c":3.26,"v":8100},{"d":"1984-03-13","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":70875},{"d":"1984-03-14","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":3375},{"d":"1984-03-15","o":3.33,"h":3.41,"l":3.33,"c":3.41,"v":7425},{"d":"1984-03-16","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":8775},{"d":"1984-03-19","o":3.41,"h":3.41,"l":3.33,"c":3.37,"v":255150},{"d":"1984-03-20","o":3.37,"h":3.41,"l":3.33,"c":3.41,"v":6075},{"d":"1984-03-21","o":3.37,"h":3.37,"l":3.33,"c":3.37,"v":256500},{"d":"1984-03-22","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":2700},{"d":"1984-03-23","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"1984-03-26","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":1350},{"d":"1984-03-27","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1984-03-28","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":1350},{"d":"1984-03-29","o":3.37,"h":3.37,"l":3.3,"c":3.33,"v":132300},{"d":"1984-03-30","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":2025},{"d":"1984-04-02","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":3375},{"d":"1984-04-03","o":3.26,"h":3.26,"l":3.22,"c":3.22,"v":40500},{"d":"1984-04-04","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":27675},{"d":"1984-04-05","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":6750},{"d":"1984-04-06","o":3.3,"h":3.33,"l":3.3,"c":3.3,"v":40500},{"d":"1984-04-09","o":3.3,"h":3.33,"l":3.26,"c":3.26,"v":1350},{"d":"1984-04-10","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":19575},{"d":"1984-04-11","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1984-04-12","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":1350},{"d":"1984-04-13","o":3.22,"h":3.3,"l":3.11,"c":3.11,"v":43875},{"d":"1984-04-16","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":2700},{"d":"1984-04-17","o":3.15,"h":3.19,"l":3.07,"c":3.19,"v":31725},{"d":"1984-04-18","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"1984-04-19","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":675},{"d":"1984-04-23","o":3.15,"h":3.22,"l":3.15,"c":3.15,"v":28350},{"d":"1984-04-24","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":675},{"d":"1984-04-25","o":3.22,"h":3.22,"l":3.15,"c":3.22,"v":7425},{"d":"1984-04-26","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":3375},{"d":"1984-04-27","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":13500},{"d":"1984-04-30","o":3.22,"h":3.22,"l":3.15,"c":3.22,"v":18225},{"d":"1984-05-01","o":3.22,"h":3.24,"l":3.15,"c":3.24,"v":17550},{"d":"1984-05-02","o":3.24,"h":3.26,"l":3.19,"c":3.26,"v":172125},{"d":"1984-05-03","o":3.26,"h":3.33,"l":3.22,"c":3.26,"v":334125},{"d":"1984-05-04","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":52650},{"d":"1984-05-07","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1984-05-08","o":3.33,"h":3.37,"l":3.3,"c":3.3,"v":43200},{"d":"1984-05-09","o":3.3,"h":3.59,"l":3.3,"c":3.52,"v":83025},{"d":"1984-05-10","o":3.52,"h":3.59,"l":3.52,"c":3.52,"v":12150},{"d":"1984-05-11","o":3.52,"h":3.57,"l":3.48,"c":3.57,"v":60750},{"d":"1984-05-14","o":3.57,"h":3.59,"l":3.52,"c":3.56,"v":22275},{"d":"1984-05-15","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":21600},{"d":"1984-05-16","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"1984-05-17","o":3.59,"h":3.59,"l":3.48,"c":3.48,"v":179550},{"d":"1984-05-18","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":675},{"d":"1984-05-21","o":3.48,"h":3.52,"l":3.44,"c":3.44,"v":41850},{"d":"1984-05-22","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":6750},{"d":"1984-05-23","o":3.44,"h":3.48,"l":3.37,"c":3.37,"v":6750},{"d":"1984-05-24","o":3.37,"h":3.41,"l":3.19,"c":3.26,"v":57375},{"d":"1984-05-25","o":3.26,"h":3.26,"l":3.19,"c":3.19,"v":4050},{"d":"1984-05-29","o":3.19,"h":3.19,"l":3.15,"c":3.15,"v":2700},{"d":"1984-05-30","o":3.15,"h":3.15,"l":3.11,"c":3.11,"v":14175},{"d":"1984-05-31","o":3.11,"h":3.19,"l":3.11,"c":3.15,"v":45900},{"d":"1984-06-01","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":3375},{"d":"1984-06-04","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":41850},{"d":"1984-06-05","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1984-06-06","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1984-06-07","o":3.26,"h":3.3,"l":3.19,"c":3.26,"v":43200},{"d":"1984-06-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5400},{"d":"1984-06-11","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":6750},{"d":"1984-06-12","o":3.33,"h":3.33,"l":3.22,"c":3.22,"v":27675},{"d":"1984-06-13","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":8100},{"d":"1984-06-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2700},{"d":"1984-06-15","o":3.28,"h":3.28,"l":3.2,"c":3.28,"v":18225},{"d":"1984-06-18","o":3.28,"h":3.28,"l":3.22,"c":3.22,"v":9450},{"d":"1984-06-19","o":3.22,"h":3.3,"l":3.22,"c":3.3,"v":639225},{"d":"1984-06-20","o":3.3,"h":3.3,"l":3.22,"c":3.3,"v":15525},{"d":"1984-06-21","o":3.3,"h":3.33,"l":3.3,"c":3.33,"v":14175},{"d":"1984-06-22","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":675},{"d":"1984-06-25","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":2025},{"d":"1984-06-26","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":675},{"d":"1984-06-27","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1984-06-28","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":31050},{"d":"1984-06-29","o":3.33,"h":3.63,"l":3.33,"c":3.52,"v":89100},{"d":"1984-07-02","o":3.52,"h":3.56,"l":3.52,"c":3.56,"v":9450},{"d":"1984-07-03","o":3.56,"h":3.56,"l":3.48,"c":3.48,"v":7425},{"d":"1984-07-05","o":3.48,"h":3.48,"l":3.26,"c":3.3,"v":92475},{"d":"1984-07-06","o":3.28,"h":3.28,"l":3.26,"c":3.26,"v":93150},{"d":"1984-07-09","o":3.26,"h":3.3,"l":3.26,"c":3.26,"v":38475},{"d":"1984-07-10","o":3.28,"h":3.3,"l":3.28,"c":3.3,"v":2025},{"d":"1984-07-11","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":6750},{"d":"1984-07-12","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":6075},{"d":"1984-07-13","o":3.26,"h":3.26,"l":3.11,"c":3.11,"v":19575},{"d":"1984-07-16","o":3.11,"h":3.11,"l":2.96,"c":2.96,"v":23625},{"d":"1984-07-17","o":2.96,"h":3.04,"l":2.85,"c":2.96,"v":35100},{"d":"1984-07-18","o":2.93,"h":2.93,"l":2.89,"c":2.89,"v":30375},{"d":"1984-07-19","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":7425},{"d":"1984-07-20","o":2.89,"h":2.89,"l":2.63,"c":2.7,"v":33750},{"d":"1984-07-23","o":2.63,"h":2.63,"l":2.59,"c":2.59,"v":17550},{"d":"1984-07-24","o":2.59,"h":2.63,"l":2.52,"c":2.63,"v":110025},{"d":"1984-07-25","o":2.63,"h":2.67,"l":2.59,"c":2.59,"v":60075},{"d":"1984-07-26","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":6075},{"d":"1984-07-27","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":13500},{"d":"1984-07-30","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":2700},{"d":"1984-07-31","o":2.67,"h":2.7,"l":2.67,"c":2.7,"v":16875},{"d":"1984-08-01","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":76275},{"d":"1984-08-02","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":3713},{"d":"1984-08-03","o":2.89,"h":3.26,"l":2.89,"c":3.26,"v":411413},{"d":"1984-08-06","o":3.26,"h":3.26,"l":3.11,"c":3.19,"v":325350},{"d":"1984-08-07","o":3.19,"h":3.19,"l":3.11,"c":3.11,"v":16875},{"d":"1984-08-08","o":3.11,"h":3.26,"l":3.11,"c":3.11,"v":11475},{"d":"1984-08-09","o":3.11,"h":3.33,"l":3.11,"c":3.26,"v":29363},{"d":"1984-08-10","o":3.26,"h":3.41,"l":3.26,"c":3.26,"v":11138},{"d":"1984-08-13","o":3.26,"h":3.33,"l":3.19,"c":3.19,"v":14513},{"d":"1984-08-14","o":3.19,"h":3.26,"l":3.19,"c":3.26,"v":4725},{"d":"1984-08-15","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":3375},{"d":"1984-08-16","o":3.26,"h":3.33,"l":3.19,"c":3.26,"v":18225},{"d":"1984-08-17","o":3.26,"h":3.26,"l":3.19,"c":3.19,"v":134325},{"d":"1984-08-20","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"1984-08-21","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":12150},{"d":"1984-08-22","o":3.33,"h":3.33,"l":3.26,"c":3.3,"v":33075},{"d":"1984-08-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1984-08-24","o":3.3,"h":3.33,"l":3.19,"c":3.19,"v":13838},{"d":"1984-08-27","o":3.19,"h":3.3,"l":3.19,"c":3.3,"v":7425},{"d":"1984-08-28","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":675},{"d":"1984-08-29","o":3.33,"h":3.41,"l":3.33,"c":3.41,"v":4725},{"d":"1984-08-30","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":18563},{"d":"1984-08-31","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":19238},{"d":"1984-09-04","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":1688},{"d":"1984-09-05","o":3.33,"h":3.33,"l":3.26,"c":3.26,"v":25988},{"d":"1984-09-06","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":24300},{"d":"1984-09-07","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1984-09-10","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":5063},{"d":"1984-09-11","o":3.26,"h":3.33,"l":3.19,"c":3.19,"v":36113},{"d":"1984-09-12","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":6750},{"d":"1984-09-13","o":3.19,"h":3.19,"l":3.04,"c":3.19,"v":42863},{"d":"1984-09-14","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":35438},{"d":"1984-09-17","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":4388},{"d":"1984-09-18","o":3.11,"h":3.19,"l":3.11,"c":3.19,"v":6075},{"d":"1984-09-19","o":3.19,"h":3.19,"l":3.04,"c":3.04,"v":14513},{"d":"1984-09-20","o":3.04,"h":3.19,"l":3.04,"c":3.04,"v":3375},{"d":"1984-09-21","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":4725},{"d":"1984-09-24","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":16875},{"d":"1984-09-25","o":2.96,"h":3.04,"l":2.74,"c":2.89,"v":44888},{"d":"1984-09-26","o":2.81,"h":2.81,"l":2.74,"c":2.81,"v":28688},{"d":"1984-09-27","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":3038},{"d":"1984-09-28","o":2.74,"h":2.93,"l":2.74,"c":2.81,"v":81338},{"d":"1984-10-01","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":32063},{"d":"1984-10-02","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":10800},{"d":"1984-10-03","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":338},{"d":"1984-10-04","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":4388},{"d":"1984-10-05","o":2.74,"h":2.89,"l":2.67,"c":2.81,"v":27000},{"d":"1984-10-08","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":10125},{"d":"1984-10-09","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":29700},{"d":"1984-10-10","o":2.89,"h":3.04,"l":2.89,"c":2.89,"v":23288},{"d":"1984-10-11","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":8438},{"d":"1984-10-12","o":2.89,"h":3.04,"l":2.89,"c":3.04,"v":83025},{"d":"1984-10-15","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":2025},{"d":"1984-10-16","o":2.89,"h":3.04,"l":2.89,"c":2.96,"v":66150},{"d":"1984-10-17","o":2.96,"h":3.11,"l":2.96,"c":2.96,"v":11813},{"d":"1984-10-18","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":11813},{"d":"1984-10-19","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":22950},{"d":"1984-10-22","o":3.04,"h":3.19,"l":3.04,"c":3.04,"v":16538},{"d":"1984-10-23","o":3.04,"h":3.04,"l":2.89,"c":2.89,"v":17213},{"d":"1984-10-24","o":2.89,"h":3.04,"l":2.89,"c":3.04,"v":2025},{"d":"1984-10-25","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"1984-10-26","o":2.89,"h":2.89,"l":2.74,"c":2.89,"v":28350},{"d":"1984-10-29","o":2.81,"h":2.81,"l":2.67,"c":2.67,"v":29363},{"d":"1984-10-30","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":338},{"d":"1984-10-31","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":338},{"d":"1984-11-01","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":12150},{"d":"1984-11-02","o":2.59,"h":2.74,"l":2.59,"c":2.59,"v":2363},{"d":"1984-11-05","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":8775},{"d":"1984-11-06","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":5738},{"d":"1984-11-07","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":17888},{"d":"1984-11-08","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":22950},{"d":"1984-11-09","o":2.74,"h":2.89,"l":2.74,"c":2.74,"v":9450},{"d":"1984-11-12","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":1350},{"d":"1984-11-13","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":1013},{"d":"1984-11-14","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":17213},{"d":"1984-11-15","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":1688},{"d":"1984-11-16","o":2.74,"h":2.81,"l":2.52,"c":2.52,"v":13500},{"d":"1984-11-19","o":2.52,"h":2.59,"l":2.44,"c":2.44,"v":25650},{"d":"1984-11-20","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":18900},{"d":"1984-11-21","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":98213},{"d":"1984-11-23","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":20588},{"d":"1984-11-26","o":2.3,"h":2.44,"l":2.3,"c":2.3,"v":132300},{"d":"1984-11-27","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":6075},{"d":"1984-11-28","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":33413},{"d":"1984-11-29","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":10463},{"d":"1984-11-30","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":68850},{"d":"1984-12-03","o":2.41,"h":2.41,"l":2.37,"c":2.37,"v":69188},{"d":"1984-12-04","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":5063},{"d":"1984-12-05","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1350},{"d":"1984-12-06","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":13838},{"d":"1984-12-07","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":5063},{"d":"1984-12-10","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":11475},{"d":"1984-12-11","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":93150},{"d":"1984-12-12","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":166388},{"d":"1984-12-13","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":105975},{"d":"1984-12-14","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":5738},{"d":"1984-12-17","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":54675},{"d":"1984-12-18","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":65813},{"d":"1984-12-19","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":70875},{"d":"1984-12-20","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":12150},{"d":"1984-12-21","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":108675},{"d":"1984-12-24","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2025},{"d":"1984-12-26","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2025},{"d":"1984-12-27","o":2.37,"h":2.48,"l":2.37,"c":2.37,"v":106988},{"d":"1984-12-28","o":2.37,"h":2.44,"l":2.3,"c":2.41,"v":39150},{"d":"1984-12-31","o":2.41,"h":2.44,"l":2.22,"c":2.22,"v":23625},{"d":"1985-01-02","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":4388},{"d":"1985-01-03","o":2.22,"h":2.37,"l":2.22,"c":2.33,"v":10800},{"d":"1985-01-04","o":2.33,"h":2.37,"l":2.22,"c":2.22,"v":8100},{"d":"1985-01-07","o":2.22,"h":2.33,"l":2.22,"c":2.33,"v":4388},{"d":"1985-01-08","o":2.22,"h":2.22,"l":2.07,"c":2.22,"v":56025},{"d":"1985-01-09","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":10463},{"d":"1985-01-10","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1013},{"d":"1985-01-11","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":96188},{"d":"1985-01-14","o":2.3,"h":2.3,"l":2.22,"c":2.22,"v":40500},{"d":"1985-01-15","o":2.22,"h":2.37,"l":2.22,"c":2.3,"v":197438},{"d":"1985-01-16","o":2.3,"h":2.37,"l":2.22,"c":2.37,"v":605475},{"d":"1985-01-17","o":2.37,"h":2.37,"l":2.3,"c":2.37,"v":5738},{"d":"1985-01-18","o":2.37,"h":2.48,"l":2.37,"c":2.48,"v":66150},{"d":"1985-01-21","o":2.48,"h":2.67,"l":2.44,"c":2.67,"v":139388},{"d":"1985-01-22","o":2.67,"h":2.67,"l":2.59,"c":2.63,"v":28350},{"d":"1985-01-23","o":2.63,"h":2.81,"l":2.59,"c":2.81,"v":19913},{"d":"1985-01-24","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":52313},{"d":"1985-01-25","o":2.81,"h":2.96,"l":2.67,"c":2.67,"v":167063},{"d":"1985-01-28","o":2.67,"h":2.81,"l":2.67,"c":2.81,"v":25988},{"d":"1985-01-29","o":2.81,"h":2.81,"l":2.74,"c":2.74,"v":24975},{"d":"1985-01-30","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":30713},{"d":"1985-01-31","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":338},{"d":"1985-02-01","o":2.74,"h":2.89,"l":2.7,"c":2.89,"v":30375},{"d":"1985-02-04","o":2.81,"h":2.81,"l":2.74,"c":2.74,"v":18563},{"d":"1985-02-05","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":14175},{"d":"1985-02-06","o":2.81,"h":2.81,"l":2.74,"c":2.81,"v":2700},{"d":"1985-02-07","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":13500},{"d":"1985-02-08","o":2.81,"h":2.81,"l":2.74,"c":2.81,"v":6075},{"d":"1985-02-11","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":15188},{"d":"1985-02-12","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"1985-02-13","o":2.74,"h":2.74,"l":2.59,"c":2.74,"v":27338},{"d":"1985-02-14","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":675},{"d":"1985-02-15","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":1688},{"d":"1985-02-19","o":2.7,"h":2.7,"l":2.59,"c":2.67,"v":10125},{"d":"1985-02-20","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":1688},{"d":"1985-02-21","o":2.59,"h":2.59,"l":2.44,"c":2.59,"v":74250},{"d":"1985-02-22","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":6413},{"d":"1985-02-25","o":2.59,"h":2.59,"l":2.44,"c":2.56,"v":147150},{"d":"1985-02-26","o":2.56,"h":2.56,"l":2.44,"c":2.44,"v":16200},{"d":"1985-02-27","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":675},{"d":"1985-02-28","o":2.56,"h":2.59,"l":2.52,"c":2.59,"v":17888},{"d":"1985-03-01","o":2.59,"h":2.63,"l":2.52,"c":2.52,"v":5400},{"d":"1985-03-04","o":2.52,"h":2.59,"l":2.44,"c":2.52,"v":79313},{"d":"1985-03-05","o":2.52,"h":2.63,"l":2.44,"c":2.59,"v":245363},{"d":"1985-03-06","o":2.59,"h":2.59,"l":2.44,"c":2.44,"v":101250},{"d":"1985-03-07","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":10125},{"d":"1985-03-08","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":7425},{"d":"1985-03-11","o":2.52,"h":2.52,"l":2.41,"c":2.44,"v":85050},{"d":"1985-03-12","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1985-03-13","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":14850},{"d":"1985-03-14","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":19913},{"d":"1985-03-15","o":2.37,"h":2.37,"l":2.3,"c":2.37,"v":67838},{"d":"1985-03-18","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1985-03-19","o":2.37,"h":2.37,"l":2.3,"c":2.37,"v":172800},{"d":"1985-03-20","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1350},{"d":"1985-03-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":11813},{"d":"1985-03-22","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3713},{"d":"1985-03-25","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":8100},{"d":"1985-03-26","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":3375},{"d":"1985-03-27","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":18563},{"d":"1985-03-28","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":675},{"d":"1985-03-29","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":338},{"d":"1985-04-01","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":338},{"d":"1985-04-02","o":2.37,"h":2.52,"l":2.37,"c":2.52,"v":68850},{"d":"1985-04-03","o":2.52,"h":2.52,"l":2.37,"c":2.37,"v":17550},{"d":"1985-04-04","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1688},{"d":"1985-04-08","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":23288},{"d":"1985-04-09","o":2.44,"h":2.48,"l":2.44,"c":2.44,"v":67500},{"d":"1985-04-10","o":2.44,"h":2.52,"l":2.41,"c":2.52,"v":89100},{"d":"1985-04-11","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":338},{"d":"1985-04-12","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":6750},{"d":"1985-04-15","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":8100},{"d":"1985-04-16","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":8775},{"d":"1985-04-17","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":5400},{"d":"1985-04-18","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":50625},{"d":"1985-04-19","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":36788},{"d":"1985-04-22","o":2.37,"h":2.48,"l":2.37,"c":2.48,"v":415125},{"d":"1985-04-23","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":61088},{"d":"1985-04-24","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":3375},{"d":"1985-04-25","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":16875},{"d":"1985-04-26","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":147825},{"d":"1985-04-29","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":347625},{"d":"1985-04-30","o":2.37,"h":2.44,"l":2.3,"c":2.3,"v":33750},{"d":"1985-05-01","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":13500},{"d":"1985-05-02","o":2.26,"h":2.37,"l":2.22,"c":2.22,"v":143775},{"d":"1985-05-03","o":2.22,"h":2.37,"l":2.22,"c":2.22,"v":1688},{"d":"1985-05-06","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1985-05-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":101250},{"d":"1985-05-08","o":2.3,"h":2.37,"l":2.22,"c":2.37,"v":31725},{"d":"1985-05-09","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1350},{"d":"1985-05-10","o":2.19,"h":2.3,"l":2.19,"c":2.19,"v":11138},{"d":"1985-05-13","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1985-05-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":16875},{"d":"1985-05-15","o":2.3,"h":2.37,"l":2.15,"c":2.37,"v":133650},{"d":"1985-05-16","o":2.37,"h":2.44,"l":2.3,"c":2.44,"v":304088},{"d":"1985-05-17","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":165375},{"d":"1985-05-20","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":23625},{"d":"1985-05-21","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":57375},{"d":"1985-05-22","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":51975},{"d":"1985-05-23","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":18563},{"d":"1985-05-24","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":11475},{"d":"1985-05-28","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":7763},{"d":"1985-05-29","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1985-05-30","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":7088},{"d":"1985-05-31","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":7088},{"d":"1985-06-03","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":40500},{"d":"1985-06-04","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":24638},{"d":"1985-06-05","o":2.52,"h":2.52,"l":2.48,"c":2.52,"v":149175},{"d":"1985-06-06","o":2.52,"h":2.59,"l":2.44,"c":2.59,"v":59400},{"d":"1985-06-07","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1688},{"d":"1985-06-10","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1985-06-11","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1985-06-12","o":2.52,"h":2.63,"l":2.52,"c":2.56,"v":92813},{"d":"1985-06-13","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1013},{"d":"1985-06-14","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":26663},{"d":"1985-06-17","o":2.56,"h":2.59,"l":2.44,"c":2.44,"v":56700},{"d":"1985-06-18","o":2.44,"h":2.52,"l":2.37,"c":2.37,"v":11138},{"d":"1985-06-19","o":2.37,"h":2.48,"l":2.37,"c":2.37,"v":87075},{"d":"1985-06-20","o":2.37,"h":2.52,"l":2.37,"c":2.37,"v":5063},{"d":"1985-06-21","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":675},{"d":"1985-06-24","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":54000},{"d":"1985-06-25","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1985-06-26","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":291263},{"d":"1985-06-27","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":12825},{"d":"1985-06-28","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":92138},{"d":"1985-07-01","o":2.41,"h":2.41,"l":2.37,"c":2.37,"v":17888},{"d":"1985-07-02","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":26325},{"d":"1985-07-03","o":2.44,"h":2.44,"l":2.41,"c":2.44,"v":67500},{"d":"1985-07-05","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1985-07-08","o":2.44,"h":2.48,"l":2.37,"c":2.44,"v":592650},{"d":"1985-07-09","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1985-07-10","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1013},{"d":"1985-07-11","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":22275},{"d":"1985-07-12","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":50288},{"d":"1985-07-15","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":338},{"d":"1985-07-16","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":40500},{"d":"1985-07-17","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":144113},{"d":"1985-07-18","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":5738},{"d":"1985-07-19","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1985-07-22","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":675},{"d":"1985-07-23","o":2.59,"h":2.59,"l":2.44,"c":2.59,"v":11475},{"d":"1985-07-24","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1985-07-25","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":1350},{"d":"1985-07-26","o":2.56,"h":2.56,"l":2.48,"c":2.52,"v":163350},{"d":"1985-07-29","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":378338},{"d":"1985-07-30","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":126225},{"d":"1985-07-31","o":2.67,"h":2.67,"l":2.59,"c":2.67,"v":40838},{"d":"1985-08-01","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":7763},{"d":"1985-08-02","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":60413},{"d":"1985-08-05","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":8438},{"d":"1985-08-06","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":737775},{"d":"1985-08-07","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":22950},{"d":"1985-08-08","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":8775},{"d":"1985-08-09","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":71550},{"d":"1985-08-12","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":22275},{"d":"1985-08-13","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":5738},{"d":"1985-08-14","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":1013},{"d":"1985-08-15","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":9788},{"d":"1985-08-16","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":675},{"d":"1985-08-19","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":16875},{"d":"1985-08-20","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1985-08-21","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":2700},{"d":"1985-08-22","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":2700},{"d":"1985-08-23","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":675},{"d":"1985-08-26","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":6750},{"d":"1985-08-27","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1985-08-28","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":11138},{"d":"1985-08-29","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":7763},{"d":"1985-08-30","o":2.63,"h":2.67,"l":2.56,"c":2.67,"v":283838},{"d":"1985-09-03","o":2.63,"h":2.63,"l":2.59,"c":2.59,"v":126563},{"d":"1985-09-04","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":2700},{"d":"1985-09-05","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":51300},{"d":"1985-09-06","o":2.59,"h":2.63,"l":2.52,"c":2.63,"v":34425},{"d":"1985-09-09","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2700},{"d":"1985-09-10","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":40163},{"d":"1985-09-11","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":50625},{"d":"1985-09-12","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":10463},{"d":"1985-09-13","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":3713},{"d":"1985-09-16","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1985-09-17","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":5063},{"d":"1985-09-18","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":1013},{"d":"1985-09-19","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":6750},{"d":"1985-09-20","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":19913},{"d":"1985-09-23","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":7088},{"d":"1985-09-24","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":30713},{"d":"1985-09-25","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":27000},{"d":"1985-09-26","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":8100},{"d":"1985-09-30","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":142425},{"d":"1985-10-01","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":15863},{"d":"1985-10-02","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":126225},{"d":"1985-10-03","o":2.59,"h":2.59,"l":2.52,"c":2.56,"v":100238},{"d":"1985-10-04","o":2.56,"h":2.59,"l":2.52,"c":2.52,"v":26663},{"d":"1985-10-07","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":5063},{"d":"1985-10-08","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":7763},{"d":"1985-10-09","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":14850},{"d":"1985-10-10","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":7763},{"d":"1985-10-11","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":4388},{"d":"1985-10-14","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":132638},{"d":"1985-10-15","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":34763},{"d":"1985-10-16","o":2.52,"h":2.56,"l":2.44,"c":2.52,"v":596700},{"d":"1985-10-17","o":2.52,"h":2.59,"l":2.48,"c":2.52,"v":180900},{"d":"1985-10-18","o":2.52,"h":2.59,"l":2.52,"c":2.52,"v":5738},{"d":"1985-10-21","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1985-10-22","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":102600},{"d":"1985-10-23","o":2.59,"h":2.59,"l":2.56,"c":2.59,"v":101250},{"d":"1985-10-24","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":16875},{"d":"1985-10-25","o":2.52,"h":2.59,"l":2.48,"c":2.48,"v":19238},{"d":"1985-10-28","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":675},{"d":"1985-10-29","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":32400},{"d":"1985-10-30","o":2.48,"h":2.59,"l":2.48,"c":2.59,"v":136688},{"d":"1985-10-31","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1985-11-01","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1985-11-04","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":675},{"d":"1985-11-05","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"1985-11-06","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":675},{"d":"1985-11-07","o":2.56,"h":2.56,"l":2.52,"c":2.56,"v":39150},{"d":"1985-11-08","o":2.56,"h":2.59,"l":2.52,"c":2.59,"v":9788},{"d":"1985-11-11","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":45225},{"d":"1985-11-12","o":2.59,"h":2.67,"l":2.56,"c":2.59,"v":28688},{"d":"1985-11-13","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":2025},{"d":"1985-11-14","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":675},{"d":"1985-11-15","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":49613},{"d":"1985-11-18","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":675},{"d":"1985-11-19","o":2.63,"h":2.67,"l":2.59,"c":2.59,"v":17888},{"d":"1985-11-20","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":3038},{"d":"1985-11-21","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":7088},{"d":"1985-11-22","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":5063},{"d":"1985-11-25","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":8438},{"d":"1985-11-26","o":2.59,"h":2.67,"l":2.56,"c":2.67,"v":59063},{"d":"1985-11-27","o":2.67,"h":2.67,"l":2.59,"c":2.67,"v":31388},{"d":"1985-11-29","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":6750},{"d":"1985-12-02","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":21938},{"d":"1985-12-03","o":2.67,"h":2.7,"l":2.67,"c":2.7,"v":5063},{"d":"1985-12-04","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":20250},{"d":"1985-12-05","o":2.74,"h":2.89,"l":2.74,"c":2.89,"v":289575},{"d":"1985-12-06","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":0},{"d":"1985-12-09","o":2.89,"h":2.89,"l":2.85,"c":2.89,"v":34088},{"d":"1985-12-10","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":11138},{"d":"1985-12-11","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1350},{"d":"1985-12-12","o":2.81,"h":2.89,"l":2.81,"c":2.81,"v":10800},{"d":"1985-12-13","o":2.85,"h":2.89,"l":2.85,"c":2.85,"v":13500},{"d":"1985-12-16","o":2.85,"h":2.89,"l":2.81,"c":2.89,"v":44550},{"d":"1985-12-17","o":2.89,"h":2.96,"l":2.81,"c":2.96,"v":87750},{"d":"1985-12-18","o":2.96,"h":3.04,"l":2.89,"c":2.89,"v":49613},{"d":"1985-12-19","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":7088},{"d":"1985-12-20","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":67163},{"d":"1985-12-23","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":30713},{"d":"1985-12-24","o":2.96,"h":3.04,"l":2.93,"c":2.93,"v":1013},{"d":"1985-12-26","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2025},{"d":"1985-12-27","o":2.96,"h":3.04,"l":2.89,"c":3.04,"v":12150},{"d":"1985-12-30","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":1013},{"d":"1985-12-31","o":2.96,"h":3.11,"l":2.96,"c":3,"v":152213},{"d":"1986-01-02","o":3,"h":3.11,"l":3,"c":3,"v":105638},{"d":"1986-01-03","o":3,"h":3,"l":2.93,"c":3,"v":12150},{"d":"1986-01-06","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":3375},{"d":"1986-01-07","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":38813},{"d":"1986-01-08","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":46238},{"d":"1986-01-09","o":2.96,"h":2.96,"l":2.74,"c":2.74,"v":50625},{"d":"1986-01-10","o":2.74,"h":2.96,"l":2.74,"c":2.96,"v":4388},{"d":"1986-01-13","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3713},{"d":"1986-01-14","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":10800},{"d":"1986-01-15","o":2.96,"h":3.04,"l":2.81,"c":2.96,"v":247050},{"d":"1986-01-16","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2363},{"d":"1986-01-17","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":109350},{"d":"1986-01-20","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4388},{"d":"1986-01-21","o":2.96,"h":3.11,"l":2.96,"c":2.96,"v":50963},{"d":"1986-01-22","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":6750},{"d":"1986-01-23","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":19238},{"d":"1986-01-24","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":21600},{"d":"1986-01-27","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4388},{"d":"1986-01-28","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":5400},{"d":"1986-01-29","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":10125},{"d":"1986-01-30","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":8775},{"d":"1986-01-31","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":108675},{"d":"1986-02-03","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":10463},{"d":"1986-02-04","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":197775},{"d":"1986-02-05","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":38813},{"d":"1986-02-06","o":2.96,"h":3,"l":2.89,"c":2.96,"v":38475},{"d":"1986-02-07","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":3375},{"d":"1986-02-10","o":2.89,"h":2.93,"l":2.67,"c":2.74,"v":88425},{"d":"1986-02-11","o":2.74,"h":2.81,"l":2.67,"c":2.74,"v":11813},{"d":"1986-02-12","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":4050},{"d":"1986-02-13","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":48938},{"d":"1986-02-14","o":2.85,"h":2.85,"l":2.81,"c":2.85,"v":6413},{"d":"1986-02-18","o":2.85,"h":2.96,"l":2.81,"c":2.89,"v":36113},{"d":"1986-02-19","o":2.89,"h":2.93,"l":2.81,"c":2.81,"v":10800},{"d":"1986-02-20","o":2.81,"h":2.93,"l":2.81,"c":2.85,"v":16538},{"d":"1986-02-21","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":675},{"d":"1986-02-24","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":16875},{"d":"1986-02-25","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":83700},{"d":"1986-02-26","o":2.89,"h":3.04,"l":2.81,"c":2.96,"v":70200},{"d":"1986-02-27","o":2.96,"h":2.96,"l":2.89,"c":2.93,"v":47925},{"d":"1986-02-28","o":2.93,"h":2.96,"l":2.89,"c":2.89,"v":7425},{"d":"1986-03-03","o":2.89,"h":2.93,"l":2.89,"c":2.89,"v":31725},{"d":"1986-03-04","o":2.89,"h":2.93,"l":2.89,"c":2.89,"v":23625},{"d":"1986-03-05","o":2.89,"h":3,"l":2.89,"c":2.89,"v":83363},{"d":"1986-03-06","o":2.89,"h":3.04,"l":2.89,"c":3.04,"v":101588},{"d":"1986-03-07","o":3.04,"h":3.04,"l":2.89,"c":3.04,"v":943988},{"d":"1986-03-10","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":43875},{"d":"1986-03-11","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":60075},{"d":"1986-03-12","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":18225},{"d":"1986-03-13","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":16875},{"d":"1986-03-14","o":3.04,"h":3.07,"l":3.04,"c":3.04,"v":43875},{"d":"1986-03-17","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":30375},{"d":"1986-03-18","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":47588},{"d":"1986-03-19","o":3.04,"h":3.04,"l":3,"c":3,"v":3375},{"d":"1986-03-20","o":3,"h":3.04,"l":3,"c":3.04,"v":80663},{"d":"1986-03-21","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"1986-03-24","o":3.04,"h":3.11,"l":3,"c":3,"v":7088},{"d":"1986-03-25","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":2363},{"d":"1986-03-26","o":3,"h":3,"l":3,"c":3,"v":2363},{"d":"1986-03-27","o":3,"h":3.07,"l":2.96,"c":2.96,"v":44888},{"d":"1986-03-31","o":2.96,"h":3,"l":2.96,"c":3,"v":15188},{"d":"1986-04-01","o":3,"h":3.04,"l":2.96,"c":3,"v":33075},{"d":"1986-04-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1986-04-03","o":3,"h":3.07,"l":2.96,"c":3.04,"v":81675},{"d":"1986-04-04","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2363},{"d":"1986-04-07","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4388},{"d":"1986-04-08","o":2.96,"h":2.96,"l":2.81,"c":2.81,"v":8775},{"d":"1986-04-09","o":2.81,"h":2.89,"l":2.81,"c":2.85,"v":4388},{"d":"1986-04-10","o":2.85,"h":2.93,"l":2.81,"c":2.93,"v":221400},{"d":"1986-04-11","o":2.93,"h":3.04,"l":2.89,"c":2.89,"v":19238},{"d":"1986-04-14","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":68175},{"d":"1986-04-15","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":5063},{"d":"1986-04-16","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":17550},{"d":"1986-04-17","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":13838},{"d":"1986-04-18","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":12825},{"d":"1986-04-21","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":6075},{"d":"1986-04-22","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":109350},{"d":"1986-04-23","o":3,"h":3.04,"l":3,"c":3.04,"v":10463},{"d":"1986-04-24","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":6075},{"d":"1986-04-25","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1986-04-28","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":9788},{"d":"1986-04-29","o":2.96,"h":2.96,"l":2.89,"c":2.96,"v":13838},{"d":"1986-04-30","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":27338},{"d":"1986-05-01","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":8438},{"d":"1986-05-02","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":13838},{"d":"1986-05-05","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":3713},{"d":"1986-05-06","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":8438},{"d":"1986-05-07","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":8438},{"d":"1986-05-08","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":4050},{"d":"1986-05-09","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":18225},{"d":"1986-05-12","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":2700},{"d":"1986-05-13","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":55350},{"d":"1986-05-14","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":2363},{"d":"1986-05-15","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":2700},{"d":"1986-05-16","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":20925},{"d":"1986-05-19","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":3375},{"d":"1986-05-20","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":6075},{"d":"1986-05-21","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":2700},{"d":"1986-05-22","o":2.89,"h":2.96,"l":2.85,"c":2.89,"v":60075},{"d":"1986-05-23","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":41175},{"d":"1986-05-27","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":5738},{"d":"1986-05-28","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":60075},{"d":"1986-05-29","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":21263},{"d":"1986-05-30","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":51300},{"d":"1986-06-02","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":16538},{"d":"1986-06-03","o":2.96,"h":2.96,"l":2.89,"c":2.96,"v":37800},{"d":"1986-06-04","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":338},{"d":"1986-06-05","o":2.89,"h":2.93,"l":2.89,"c":2.93,"v":3713},{"d":"1986-06-06","o":2.93,"h":2.96,"l":2.89,"c":2.89,"v":16538},{"d":"1986-06-09","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":5400},{"d":"1986-06-10","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2700},{"d":"1986-06-11","o":2.96,"h":2.96,"l":2.89,"c":2.96,"v":3375},{"d":"1986-06-12","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":34425},{"d":"1986-06-13","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":24638},{"d":"1986-06-16","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":2363},{"d":"1986-06-17","o":2.81,"h":2.81,"l":2.67,"c":2.74,"v":21600},{"d":"1986-06-18","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":10800},{"d":"1986-06-19","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":17550},{"d":"1986-06-20","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":675},{"d":"1986-06-23","o":2.59,"h":2.59,"l":2.37,"c":2.52,"v":300713},{"d":"1986-06-24","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":5400},{"d":"1986-06-25","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":2025},{"d":"1986-06-26","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":6750},{"d":"1986-06-27","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":3375},{"d":"1986-06-30","o":2.37,"h":2.59,"l":2.37,"c":2.59,"v":101925},{"d":"1986-07-01","o":2.59,"h":2.67,"l":2.52,"c":2.67,"v":13500},{"d":"1986-07-02","o":2.67,"h":2.74,"l":2.59,"c":2.74,"v":3375},{"d":"1986-07-03","o":2.74,"h":2.74,"l":2.59,"c":2.74,"v":2363},{"d":"1986-07-07","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":3038},{"d":"1986-07-08","o":2.59,"h":2.59,"l":2.48,"c":2.59,"v":6750},{"d":"1986-07-09","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"1986-07-10","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3713},{"d":"1986-07-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2025},{"d":"1986-07-14","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2363},{"d":"1986-07-15","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1688},{"d":"1986-07-16","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":7088},{"d":"1986-07-17","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":2700},{"d":"1986-07-18","o":2.44,"h":2.44,"l":2.3,"c":2.3,"v":31725},{"d":"1986-07-21","o":2.3,"h":2.41,"l":2.22,"c":2.26,"v":57713},{"d":"1986-07-22","o":2.3,"h":2.37,"l":2.3,"c":2.37,"v":20925},{"d":"1986-07-23","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1986-07-24","o":2.33,"h":2.33,"l":2.3,"c":2.33,"v":10125},{"d":"1986-07-25","o":2.33,"h":2.33,"l":2.3,"c":2.33,"v":166050},{"d":"1986-07-28","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":15863},{"d":"1986-07-29","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":338},{"d":"1986-07-30","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1986-07-31","o":2.3,"h":2.3,"l":2.26,"c":2.26,"v":27000},{"d":"1986-08-01","o":2.26,"h":2.3,"l":2.22,"c":2.3,"v":20250},{"d":"1986-08-04","o":2.3,"h":2.3,"l":2.22,"c":2.22,"v":3375},{"d":"1986-08-05","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1013},{"d":"1986-08-06","o":2.3,"h":2.3,"l":2.19,"c":2.19,"v":9450},{"d":"1986-08-07","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":4050},{"d":"1986-08-08","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":3375},{"d":"1986-08-11","o":2.22,"h":2.37,"l":2.22,"c":2.37,"v":39825},{"d":"1986-08-12","o":2.33,"h":2.33,"l":2.26,"c":2.26,"v":6750},{"d":"1986-08-13","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":675},{"d":"1986-08-14","o":2.37,"h":2.37,"l":2.22,"c":2.37,"v":41175},{"d":"1986-08-15","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":1688},{"d":"1986-08-18","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":1013},{"d":"1986-08-19","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"1986-08-20","o":2.26,"h":2.37,"l":2.22,"c":2.33,"v":7425},{"d":"1986-08-21","o":2.33,"h":2.33,"l":2.15,"c":2.33,"v":41513},{"d":"1986-08-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1986-08-25","o":2.33,"h":2.33,"l":2.22,"c":2.33,"v":4725},{"d":"1986-08-26","o":2.3,"h":2.3,"l":2.22,"c":2.3,"v":20588},{"d":"1986-08-27","o":2.3,"h":2.37,"l":2.22,"c":2.22,"v":43538},{"d":"1986-08-28","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":1688},{"d":"1986-08-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":31725},{"d":"1986-09-02","o":2.26,"h":2.26,"l":2.22,"c":2.26,"v":11813},{"d":"1986-09-03","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":8100},{"d":"1986-09-04","o":2.22,"h":2.3,"l":2.22,"c":2.22,"v":4725},{"d":"1986-09-05","o":2.22,"h":2.22,"l":2.11,"c":2.11,"v":49950},{"d":"1986-09-08","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":338},{"d":"1986-09-09","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":675},{"d":"1986-09-10","o":2.07,"h":2.15,"l":2.07,"c":2.15,"v":9788},{"d":"1986-09-11","o":2.15,"h":2.15,"l":2.07,"c":2.07,"v":11813},{"d":"1986-09-12","o":2.07,"h":2.11,"l":2.07,"c":2.07,"v":62100},{"d":"1986-09-15","o":2.07,"h":2.15,"l":2.07,"c":2.15,"v":19575},{"d":"1986-09-16","o":2.07,"h":2.07,"l":1.96,"c":1.96,"v":3375},{"d":"1986-09-17","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":3713},{"d":"1986-09-18","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":338},{"d":"1986-09-19","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1986-09-22","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1986-09-23","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":13500},{"d":"1986-09-24","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":1688},{"d":"1986-09-25","o":2.07,"h":2.07,"l":1.93,"c":2,"v":4388},{"d":"1986-09-26","o":1.93,"h":1.93,"l":1.81,"c":1.93,"v":8438},{"d":"1986-09-29","o":1.93,"h":1.93,"l":1.81,"c":1.93,"v":1688},{"d":"1986-09-30","o":1.93,"h":2.22,"l":1.78,"c":2.22,"v":135000},{"d":"1986-10-01","o":2,"h":2,"l":2,"c":2,"v":7425},{"d":"1986-10-02","o":2,"h":2.04,"l":1.93,"c":1.93,"v":19575},{"d":"1986-10-03","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1986-10-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":5400},{"d":"1986-10-07","o":1.93,"h":1.96,"l":1.93,"c":1.93,"v":46913},{"d":"1986-10-08","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":2363},{"d":"1986-10-09","o":1.78,"h":1.89,"l":1.74,"c":1.74,"v":2363},{"d":"1986-10-10","o":1.74,"h":1.78,"l":1.7,"c":1.78,"v":428625},{"d":"1986-10-13","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1986-10-14","o":1.78,"h":1.78,"l":1.7,"c":1.7,"v":71888},{"d":"1986-10-15","o":1.7,"h":1.74,"l":1.63,"c":1.7,"v":10800},{"d":"1986-10-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3375},{"d":"1986-10-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6075},{"d":"1986-10-20","o":1.67,"h":1.7,"l":1.67,"c":1.7,"v":6413},{"d":"1986-10-21","o":1.7,"h":1.7,"l":1.52,"c":1.52,"v":10800},{"d":"1986-10-22","o":1.52,"h":1.59,"l":1.48,"c":1.59,"v":35775},{"d":"1986-10-23","o":1.59,"h":1.67,"l":1.56,"c":1.67,"v":19238},{"d":"1986-10-24","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":3375},{"d":"1986-10-27","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":5400},{"d":"1986-10-28","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1350},{"d":"1986-10-29","o":1.7,"h":1.7,"l":1.63,"c":1.7,"v":4725},{"d":"1986-10-30","o":1.7,"h":1.7,"l":1.63,"c":1.63,"v":1456988},{"d":"1986-10-31","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":168750},{"d":"1986-11-03","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1986-11-04","o":1.78,"h":1.85,"l":1.7,"c":1.85,"v":33750},{"d":"1986-11-05","o":1.85,"h":1.85,"l":1.78,"c":1.78,"v":15863},{"d":"1986-11-06","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":18225},{"d":"1986-11-07","o":1.85,"h":1.85,"l":1.78,"c":1.78,"v":7425},{"d":"1986-11-10","o":1.78,"h":1.85,"l":1.78,"c":1.85,"v":3038},{"d":"1986-11-11","o":1.85,"h":1.85,"l":1.81,"c":1.85,"v":61763},{"d":"1986-11-12","o":1.85,"h":1.85,"l":1.78,"c":1.85,"v":23288},{"d":"1986-11-13","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":5063},{"d":"1986-11-14","o":1.85,"h":1.85,"l":1.78,"c":1.78,"v":11813},{"d":"1986-11-17","o":1.78,"h":1.85,"l":1.78,"c":1.85,"v":41850},{"d":"1986-11-18","o":1.85,"h":1.85,"l":1.78,"c":1.85,"v":10125},{"d":"1986-11-19","o":1.85,"h":1.85,"l":1.74,"c":1.85,"v":175163},{"d":"1986-11-20","o":1.85,"h":1.85,"l":1.78,"c":1.81,"v":8438},{"d":"1986-11-21","o":1.81,"h":1.85,"l":1.81,"c":1.81,"v":59738},{"d":"1986-11-24","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":4388},{"d":"1986-11-25","o":1.81,"h":1.81,"l":1.7,"c":1.7,"v":40500},{"d":"1986-11-26","o":1.7,"h":1.7,"l":1.67,"c":1.7,"v":89775},{"d":"1986-11-28","o":1.7,"h":1.7,"l":1.56,"c":1.63,"v":11475},{"d":"1986-12-01","o":1.63,"h":1.67,"l":1.59,"c":1.63,"v":19238},{"d":"1986-12-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":338},{"d":"1986-12-03","o":1.67,"h":1.7,"l":1.63,"c":1.7,"v":85050},{"d":"1986-12-04","o":1.7,"h":1.85,"l":1.63,"c":1.78,"v":148500},{"d":"1986-12-05","o":1.85,"h":1.93,"l":1.85,"c":1.93,"v":65475},{"d":"1986-12-08","o":1.93,"h":1.93,"l":1.85,"c":1.85,"v":17213},{"d":"1986-12-09","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":6750},{"d":"1986-12-10","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":8100},{"d":"1986-12-11","o":1.93,"h":1.93,"l":1.85,"c":1.89,"v":51638},{"d":"1986-12-12","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":7425},{"d":"1986-12-15","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":18900},{"d":"1986-12-16","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":7425},{"d":"1986-12-17","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":7425},{"d":"1986-12-18","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":17213},{"d":"1986-12-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1013},{"d":"1986-12-22","o":1.93,"h":1.93,"l":1.89,"c":1.89,"v":63113},{"d":"1986-12-23","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":113400},{"d":"1986-12-24","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":7088},{"d":"1986-12-26","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":3713},{"d":"1986-12-29","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":6750},{"d":"1986-12-30","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":5738},{"d":"1986-12-31","o":1.89,"h":2.07,"l":1.89,"c":2,"v":72900},{"d":"1987-01-02","o":2,"h":2.22,"l":2,"c":2.15,"v":41175},{"d":"1987-01-05","o":2.15,"h":2.3,"l":2.15,"c":2.3,"v":98550},{"d":"1987-01-06","o":2.3,"h":2.37,"l":2.22,"c":2.22,"v":2363},{"d":"1987-01-07","o":2.22,"h":2.33,"l":2.22,"c":2.22,"v":4725},{"d":"1987-01-08","o":2.22,"h":2.3,"l":2.22,"c":2.3,"v":3375},{"d":"1987-01-09","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":338},{"d":"1987-01-12","o":2.3,"h":2.3,"l":2.22,"c":2.22,"v":8100},{"d":"1987-01-13","o":2.22,"h":2.3,"l":2.22,"c":2.3,"v":4725},{"d":"1987-01-14","o":2.3,"h":2.52,"l":2.22,"c":2.44,"v":334800},{"d":"1987-01-15","o":2.59,"h":2.81,"l":2.59,"c":2.81,"v":282825},{"d":"1987-01-16","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":17550},{"d":"1987-01-19","o":2.67,"h":2.7,"l":2.52,"c":2.52,"v":13163},{"d":"1987-01-20","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":675},{"d":"1987-01-21","o":2.56,"h":2.56,"l":2.52,"c":2.56,"v":36113},{"d":"1987-01-22","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":17213},{"d":"1987-01-23","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":338},{"d":"1987-01-26","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":28688},{"d":"1987-01-27","o":2.44,"h":2.52,"l":2.3,"c":2.52,"v":35100},{"d":"1987-01-28","o":2.52,"h":2.59,"l":2.44,"c":2.44,"v":39825},{"d":"1987-01-29","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":175838},{"d":"1987-01-30","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":16875},{"d":"1987-02-02","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":35775},{"d":"1987-02-03","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":164025},{"d":"1987-02-04","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":3375},{"d":"1987-02-05","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":1013},{"d":"1987-02-06","o":2.56,"h":2.67,"l":2.52,"c":2.59,"v":92813},{"d":"1987-02-09","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":2025},{"d":"1987-02-10","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":13500},{"d":"1987-02-11","o":2.52,"h":2.67,"l":2.52,"c":2.67,"v":41850},{"d":"1987-02-12","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":675},{"d":"1987-02-13","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":3713},{"d":"1987-02-17","o":2.52,"h":2.67,"l":2.52,"c":2.52,"v":239963},{"d":"1987-02-18","o":2.52,"h":2.59,"l":2.48,"c":2.59,"v":12825},{"d":"1987-02-19","o":2.59,"h":2.59,"l":2.48,"c":2.48,"v":6413},{"d":"1987-02-20","o":2.48,"h":2.56,"l":2.48,"c":2.56,"v":3713},{"d":"1987-02-23","o":2.56,"h":2.56,"l":2.44,"c":2.52,"v":62775},{"d":"1987-02-24","o":2.41,"h":2.41,"l":2.33,"c":2.37,"v":118125},{"d":"1987-02-25","o":2.37,"h":2.44,"l":2.3,"c":2.44,"v":8775},{"d":"1987-02-26","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":4050},{"d":"1987-02-27","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2700},{"d":"1987-03-02","o":2.37,"h":2.52,"l":2.37,"c":2.37,"v":35775},{"d":"1987-03-03","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":1688},{"d":"1987-03-04","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":6750},{"d":"1987-03-05","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2025},{"d":"1987-03-06","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":1688},{"d":"1987-03-09","o":2.41,"h":2.41,"l":2.37,"c":2.37,"v":5400},{"d":"1987-03-10","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1987-03-11","o":2.37,"h":2.37,"l":2.3,"c":2.37,"v":7425},{"d":"1987-03-12","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":10125},{"d":"1987-03-13","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1688},{"d":"1987-03-16","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1987-03-17","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":75263},{"d":"1987-03-18","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":3375},{"d":"1987-03-19","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":37125},{"d":"1987-03-20","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":5400},{"d":"1987-03-23","o":2.3,"h":2.37,"l":2.26,"c":2.26,"v":7425},{"d":"1987-03-24","o":2.26,"h":2.3,"l":2.22,"c":2.22,"v":8438},{"d":"1987-03-25","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":7425},{"d":"1987-03-26","o":2.22,"h":2.3,"l":2.15,"c":2.15,"v":31050},{"d":"1987-03-27","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":16875},{"d":"1987-03-30","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1987-03-31","o":2.15,"h":2.22,"l":2.07,"c":2.07,"v":341550},{"d":"1987-04-01","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1987-04-02","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":1350},{"d":"1987-04-03","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":3375},{"d":"1987-04-06","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":40163},{"d":"1987-04-07","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":16875},{"d":"1987-04-08","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":6750},{"d":"1987-04-09","o":2.15,"h":2.15,"l":2.07,"c":2.15,"v":41175},{"d":"1987-04-10","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":15188},{"d":"1987-04-13","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":1013},{"d":"1987-04-14","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":13838},{"d":"1987-04-15","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":3038},{"d":"1987-04-16","o":2.15,"h":2.15,"l":2.07,"c":2.15,"v":176513},{"d":"1987-04-20","o":2.15,"h":2.22,"l":2.07,"c":2.15,"v":37125},{"d":"1987-04-21","o":2.15,"h":2.22,"l":2.15,"c":2.19,"v":79313},{"d":"1987-04-22","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":94500},{"d":"1987-04-23","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":3713},{"d":"1987-04-24","o":2.15,"h":2.22,"l":2.11,"c":2.11,"v":54675},{"d":"1987-04-27","o":2.11,"h":2.22,"l":2.07,"c":2.07,"v":17550},{"d":"1987-04-28","o":2.07,"h":2.15,"l":2.07,"c":2.15,"v":4725},{"d":"1987-04-29","o":2.15,"h":2.15,"l":2.07,"c":2.15,"v":31388},{"d":"1987-04-30","o":2.15,"h":2.15,"l":2.07,"c":2.15,"v":34425},{"d":"1987-05-01","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":3713},{"d":"1987-05-04","o":2.15,"h":2.15,"l":2.07,"c":2.07,"v":9450},{"d":"1987-05-05","o":2.07,"h":2.15,"l":2.07,"c":2.15,"v":15863},{"d":"1987-05-06","o":2.15,"h":2.22,"l":2.07,"c":2.22,"v":156938},{"d":"1987-05-07","o":2.22,"h":2.22,"l":2.15,"c":2.22,"v":51638},{"d":"1987-05-08","o":2.22,"h":2.3,"l":2.15,"c":2.3,"v":252113},{"d":"1987-05-11","o":2.3,"h":2.37,"l":2.22,"c":2.3,"v":156938},{"d":"1987-05-12","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":14175},{"d":"1987-05-13","o":2.3,"h":2.41,"l":2.3,"c":2.37,"v":74250},{"d":"1987-05-14","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":7425},{"d":"1987-05-15","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":13500},{"d":"1987-05-18","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1987-05-19","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":34088},{"d":"1987-05-20","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":7088},{"d":"1987-05-21","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":1350},{"d":"1987-05-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":2363},{"d":"1987-05-26","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1987-05-27","o":2.22,"h":2.22,"l":2.19,"c":2.22,"v":80325},{"d":"1987-05-28","o":2.22,"h":2.26,"l":2.22,"c":2.26,"v":3713},{"d":"1987-05-29","o":2.26,"h":2.26,"l":2.22,"c":2.26,"v":2363},{"d":"1987-06-01","o":2.26,"h":2.26,"l":2.22,"c":2.26,"v":14513},{"d":"1987-06-02","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":6750},{"d":"1987-06-03","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":2025},{"d":"1987-06-04","o":2.22,"h":2.26,"l":2.22,"c":2.26,"v":30038},{"d":"1987-06-05","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":2363},{"d":"1987-06-08","o":2.22,"h":2.26,"l":2.22,"c":2.26,"v":22275},{"d":"1987-06-09","o":2.26,"h":2.3,"l":2.22,"c":2.22,"v":12488},{"d":"1987-06-10","o":2.3,"h":2.52,"l":2.3,"c":2.52,"v":141413},{"d":"1987-06-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":15188},{"d":"1987-06-12","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3375},{"d":"1987-06-15","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3375},{"d":"1987-06-16","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":52313},{"d":"1987-06-17","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1987-06-18","o":2.37,"h":2.52,"l":2.37,"c":2.52,"v":67500},{"d":"1987-06-19","o":2.48,"h":2.48,"l":2.37,"c":2.37,"v":73238},{"d":"1987-06-22","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":9450},{"d":"1987-06-23","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":86063},{"d":"1987-06-24","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":38138},{"d":"1987-06-25","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":13500},{"d":"1987-06-26","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":199125},{"d":"1987-06-29","o":2.44,"h":2.44,"l":2.37,"c":2.37,"v":68850},{"d":"1987-06-30","o":2.37,"h":2.67,"l":2.37,"c":2.67,"v":189000},{"d":"1987-07-01","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":4725},{"d":"1987-07-02","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1987-07-06","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":675},{"d":"1987-07-07","o":2.52,"h":2.63,"l":2.52,"c":2.52,"v":29363},{"d":"1987-07-08","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":675},{"d":"1987-07-09","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1013},{"d":"1987-07-10","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":5063},{"d":"1987-07-13","o":2.59,"h":2.67,"l":2.52,"c":2.67,"v":47925},{"d":"1987-07-14","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":6075},{"d":"1987-07-15","o":2.59,"h":2.74,"l":2.59,"c":2.59,"v":12150},{"d":"1987-07-16","o":2.67,"h":2.89,"l":2.67,"c":2.67,"v":100575},{"d":"1987-07-17","o":2.67,"h":2.81,"l":2.67,"c":2.74,"v":70200},{"d":"1987-07-20","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":7763},{"d":"1987-07-21","o":2.81,"h":2.81,"l":2.67,"c":2.67,"v":18225},{"d":"1987-07-22","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":16875},{"d":"1987-07-23","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1987-07-24","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":13500},{"d":"1987-07-27","o":2.63,"h":2.63,"l":2.56,"c":2.63,"v":32738},{"d":"1987-07-28","o":2.63,"h":2.67,"l":2.59,"c":2.67,"v":16875},{"d":"1987-07-29","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1987-07-30","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":10800},{"d":"1987-07-31","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":675},{"d":"1987-08-03","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":8438},{"d":"1987-08-04","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":14175},{"d":"1987-08-05","o":2.67,"h":2.74,"l":2.67,"c":2.7,"v":11138},{"d":"1987-08-06","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":27000},{"d":"1987-08-07","o":2.67,"h":2.67,"l":2.48,"c":2.67,"v":1276088},{"d":"1987-08-10","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3375},{"d":"1987-08-11","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":338},{"d":"1987-08-12","o":2.7,"h":2.89,"l":2.7,"c":2.89,"v":73238},{"d":"1987-08-13","o":2.81,"h":2.81,"l":2.74,"c":2.81,"v":61763},{"d":"1987-08-14","o":2.81,"h":2.89,"l":2.74,"c":2.74,"v":966600},{"d":"1987-08-17","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":22613},{"d":"1987-08-18","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":7425},{"d":"1987-08-19","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":4725},{"d":"1987-08-20","o":2.85,"h":2.85,"l":2.78,"c":2.78,"v":10800},{"d":"1987-08-21","o":2.78,"h":2.81,"l":2.74,"c":2.74,"v":8100},{"d":"1987-08-24","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":3713},{"d":"1987-08-25","o":2.74,"h":2.89,"l":2.74,"c":2.81,"v":23625},{"d":"1987-08-26","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":25313},{"d":"1987-08-27","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":38813},{"d":"1987-08-28","o":2.89,"h":3.04,"l":2.89,"c":3.04,"v":14513},{"d":"1987-08-31","o":3.04,"h":3.04,"l":2.96,"c":3,"v":15863},{"d":"1987-09-01","o":3,"h":3.04,"l":2.89,"c":3.04,"v":520088},{"d":"1987-09-02","o":2.96,"h":2.96,"l":2.89,"c":2.96,"v":142425},{"d":"1987-09-03","o":2.89,"h":2.89,"l":2.74,"c":2.74,"v":21938},{"d":"1987-09-04","o":2.74,"h":2.89,"l":2.74,"c":2.74,"v":27338},{"d":"1987-09-08","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":15863},{"d":"1987-09-09","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":5400},{"d":"1987-09-10","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":338},{"d":"1987-09-11","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":15525},{"d":"1987-09-14","o":2.81,"h":2.81,"l":2.74,"c":2.78,"v":14513},{"d":"1987-09-15","o":2.78,"h":2.81,"l":2.74,"c":2.74,"v":10800},{"d":"1987-09-16","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":8438},{"d":"1987-09-17","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"1987-09-18","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":15863},{"d":"1987-09-21","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":5738},{"d":"1987-09-22","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":64125},{"d":"1987-09-23","o":2.81,"h":2.96,"l":2.81,"c":2.96,"v":53663},{"d":"1987-09-24","o":2.96,"h":3.04,"l":2.89,"c":3.04,"v":210263},{"d":"1987-09-25","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":6750},{"d":"1987-09-28","o":2.96,"h":3.11,"l":2.96,"c":3.11,"v":21600},{"d":"1987-09-29","o":3.11,"h":3.11,"l":3.07,"c":3.11,"v":9113},{"d":"1987-09-30","o":3.11,"h":3.11,"l":3.04,"c":3.04,"v":79650},{"d":"1987-10-01","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":10125},{"d":"1987-10-02","o":3.07,"h":3.07,"l":2.96,"c":3.04,"v":168413},{"d":"1987-10-05","o":3.04,"h":3.11,"l":3.04,"c":3.11,"v":162000},{"d":"1987-10-06","o":3.11,"h":3.11,"l":3.04,"c":3.11,"v":108000},{"d":"1987-10-07","o":3.07,"h":3.07,"l":3.04,"c":3.07,"v":40500},{"d":"1987-10-08","o":3.07,"h":3.07,"l":2.93,"c":2.96,"v":33413},{"d":"1987-10-09","o":2.96,"h":3,"l":2.96,"c":3,"v":11475},{"d":"1987-10-12","o":3,"h":3.04,"l":2.96,"c":3,"v":68513},{"d":"1987-10-13","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":7088},{"d":"1987-10-14","o":2.96,"h":3,"l":2.93,"c":3,"v":1688},{"d":"1987-10-15","o":2.96,"h":2.96,"l":2.93,"c":2.93,"v":46575},{"d":"1987-10-16","o":2.93,"h":2.93,"l":2.81,"c":2.81,"v":25650},{"d":"1987-10-19","o":2.81,"h":2.85,"l":2.59,"c":2.67,"v":175838},{"d":"1987-10-20","o":2.63,"h":2.63,"l":2.37,"c":2.41,"v":145463},{"d":"1987-10-21","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":6413},{"d":"1987-10-22","o":2.41,"h":2.48,"l":2.33,"c":2.44,"v":130950},{"d":"1987-10-23","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":342225},{"d":"1987-10-26","o":2.37,"h":2.37,"l":2.22,"c":2.22,"v":7425},{"d":"1987-10-27","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":2363},{"d":"1987-10-28","o":2.15,"h":2.19,"l":2.11,"c":2.15,"v":85725},{"d":"1987-10-29","o":2.15,"h":2.22,"l":2.15,"c":2.22,"v":68175},{"d":"1987-10-30","o":2.3,"h":2.37,"l":2.3,"c":2.37,"v":18563},{"d":"1987-11-02","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3375},{"d":"1987-11-03","o":2.37,"h":2.37,"l":2.3,"c":2.33,"v":9788},{"d":"1987-11-04","o":2.3,"h":2.3,"l":2.26,"c":2.26,"v":7425},{"d":"1987-11-05","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":338},{"d":"1987-11-06","o":2.26,"h":2.26,"l":2.22,"c":2.26,"v":880875},{"d":"1987-11-09","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":6075},{"d":"1987-11-10","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":338},{"d":"1987-11-11","o":2.19,"h":2.3,"l":2.19,"c":2.22,"v":318938},{"d":"1987-11-12","o":2.22,"h":2.26,"l":2.19,"c":2.19,"v":267300},{"d":"1987-11-13","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1987-11-16","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":8438},{"d":"1987-11-17","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":20250},{"d":"1987-11-18","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":49950},{"d":"1987-11-19","o":2.15,"h":2.19,"l":2.15,"c":2.19,"v":5400},{"d":"1987-11-20","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":3375},{"d":"1987-11-23","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"1987-11-24","o":2.11,"h":2.15,"l":2.07,"c":2.11,"v":37463},{"d":"1987-11-25","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":675},{"d":"1987-11-27","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1987-11-30","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":10125},{"d":"1987-12-01","o":2,"h":2,"l":1.93,"c":1.93,"v":11475},{"d":"1987-12-02","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":1688},{"d":"1987-12-03","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1987-12-04","o":2,"h":2,"l":1.89,"c":1.89,"v":74588},{"d":"1987-12-07","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":14175},{"d":"1987-12-08","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":5063},{"d":"1987-12-09","o":1.78,"h":1.93,"l":1.78,"c":1.93,"v":11813},{"d":"1987-12-10","o":1.93,"h":2,"l":1.85,"c":1.85,"v":72225},{"d":"1987-12-11","o":1.93,"h":2,"l":1.93,"c":1.93,"v":21938},{"d":"1987-12-14","o":2,"h":2,"l":2,"c":2,"v":675},{"d":"1987-12-15","o":2,"h":2,"l":1.89,"c":1.89,"v":24300},{"d":"1987-12-16","o":1.96,"h":2.04,"l":1.96,"c":2.04,"v":20250},{"d":"1987-12-17","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":1688},{"d":"1987-12-18","o":2.07,"h":2.15,"l":2.07,"c":2.11,"v":178875},{"d":"1987-12-21","o":2.11,"h":2.3,"l":2.07,"c":2.22,"v":84038},{"d":"1987-12-22","o":2.22,"h":2.22,"l":2.15,"c":2.15,"v":2363},{"d":"1987-12-23","o":2.22,"h":2.3,"l":2.22,"c":2.3,"v":12150},{"d":"1987-12-24","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1987-12-28","o":2.3,"h":2.3,"l":2.15,"c":2.15,"v":12825},{"d":"1987-12-29","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":17550},{"d":"1987-12-30","o":2.15,"h":2.15,"l":2,"c":2,"v":18225},{"d":"1987-12-31","o":2,"h":2.07,"l":2,"c":2.07,"v":48938},{"d":"1988-01-04","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":13500},{"d":"1988-01-05","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1988-01-06","o":2.22,"h":2.3,"l":2.22,"c":2.3,"v":120150},{"d":"1988-01-07","o":2.3,"h":2.37,"l":2.22,"c":2.3,"v":224438},{"d":"1988-01-08","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":35438},{"d":"1988-01-11","o":2.3,"h":2.3,"l":2.22,"c":2.3,"v":5400},{"d":"1988-01-12","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":1688},{"d":"1988-01-13","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1988-01-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":25313},{"d":"1988-01-15","o":2.37,"h":2.52,"l":2.37,"c":2.52,"v":27675},{"d":"1988-01-18","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":4050},{"d":"1988-01-19","o":2.52,"h":2.59,"l":2.44,"c":2.44,"v":12488},{"d":"1988-01-20","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":11138},{"d":"1988-01-21","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":22613},{"d":"1988-01-22","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":18900},{"d":"1988-01-25","o":2.52,"h":2.52,"l":2.37,"c":2.52,"v":12488},{"d":"1988-01-26","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":675},{"d":"1988-01-27","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3375},{"d":"1988-01-28","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":4725},{"d":"1988-01-29","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":6750},{"d":"1988-02-01","o":2.3,"h":2.37,"l":2.3,"c":2.3,"v":9450},{"d":"1988-02-02","o":2.3,"h":2.3,"l":2.26,"c":2.26,"v":56700},{"d":"1988-02-03","o":2.26,"h":2.33,"l":2.26,"c":2.33,"v":87750},{"d":"1988-02-04","o":2.33,"h":2.33,"l":2.26,"c":2.26,"v":20588},{"d":"1988-02-05","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"1988-02-08","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":1013},{"d":"1988-02-09","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"1988-02-10","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":2025},{"d":"1988-02-11","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":0},{"d":"1988-02-12","o":2.26,"h":2.3,"l":2.22,"c":2.26,"v":10800},{"d":"1988-02-16","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":8438},{"d":"1988-02-17","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":22950},{"d":"1988-02-18","o":2.15,"h":2.22,"l":2.15,"c":2.22,"v":21938},{"d":"1988-02-19","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1988-02-22","o":2.22,"h":2.22,"l":2.07,"c":2.11,"v":178875},{"d":"1988-02-23","o":2.15,"h":2.3,"l":2.15,"c":2.22,"v":27000},{"d":"1988-02-24","o":2.22,"h":2.26,"l":2.22,"c":2.22,"v":2363},{"d":"1988-02-25","o":2.26,"h":2.33,"l":2.26,"c":2.33,"v":52313},{"d":"1988-02-26","o":2.33,"h":2.37,"l":2.26,"c":2.37,"v":199800},{"d":"1988-02-29","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":12488},{"d":"1988-03-01","o":2.33,"h":2.44,"l":2.33,"c":2.33,"v":108000},{"d":"1988-03-02","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1350},{"d":"1988-03-03","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":6075},{"d":"1988-03-04","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1988-03-07","o":2.44,"h":2.52,"l":2.37,"c":2.52,"v":19238},{"d":"1988-03-08","o":2.52,"h":2.56,"l":2.41,"c":2.52,"v":196425},{"d":"1988-03-09","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":4388},{"d":"1988-03-10","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":7088},{"d":"1988-03-11","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":14175},{"d":"1988-03-14","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1988-03-15","o":2.44,"h":2.48,"l":2.44,"c":2.44,"v":2363},{"d":"1988-03-16","o":2.44,"h":2.48,"l":2.44,"c":2.44,"v":36788},{"d":"1988-03-17","o":2.44,"h":2.48,"l":2.41,"c":2.48,"v":82350},{"d":"1988-03-18","o":2.48,"h":2.52,"l":2.44,"c":2.52,"v":8438},{"d":"1988-03-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":675},{"d":"1988-03-22","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":4725},{"d":"1988-03-23","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":3038},{"d":"1988-03-24","o":2.44,"h":2.48,"l":2.44,"c":2.48,"v":4725},{"d":"1988-03-25","o":2.48,"h":2.52,"l":2.41,"c":2.52,"v":28688},{"d":"1988-03-28","o":2.52,"h":2.52,"l":2.41,"c":2.48,"v":8438},{"d":"1988-03-29","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"1988-03-30","o":2.48,"h":2.59,"l":2.48,"c":2.48,"v":2363},{"d":"1988-03-31","o":2.48,"h":2.56,"l":2.48,"c":2.56,"v":40838},{"d":"1988-04-04","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":11813},{"d":"1988-04-05","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":91463},{"d":"1988-04-06","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1013},{"d":"1988-04-07","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":18900},{"d":"1988-04-08","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":17550},{"d":"1988-04-11","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":3375},{"d":"1988-04-12","o":2.56,"h":2.56,"l":2.37,"c":2.37,"v":21938},{"d":"1988-04-13","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":19575},{"d":"1988-04-14","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":14513},{"d":"1988-04-15","o":2.44,"h":2.48,"l":2.44,"c":2.44,"v":3038},{"d":"1988-04-18","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2363},{"d":"1988-04-19","o":2.44,"h":2.44,"l":2.37,"c":2.41,"v":128588},{"d":"1988-04-20","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2700},{"d":"1988-04-21","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1988-04-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":8438},{"d":"1988-04-25","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":13163},{"d":"1988-04-26","o":2.33,"h":2.37,"l":2.3,"c":2.33,"v":11813},{"d":"1988-04-27","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":16875},{"d":"1988-04-28","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":6750},{"d":"1988-04-29","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":23625},{"d":"1988-05-02","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":35775},{"d":"1988-05-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1988-05-04","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":2025},{"d":"1988-05-05","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":10125},{"d":"1988-05-06","o":2.33,"h":2.44,"l":2.33,"c":2.37,"v":22275},{"d":"1988-05-09","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":10463},{"d":"1988-05-10","o":2.44,"h":2.48,"l":2.37,"c":2.48,"v":6750},{"d":"1988-05-11","o":2.48,"h":2.48,"l":2.44,"c":2.44,"v":10125},{"d":"1988-05-12","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":4725},{"d":"1988-05-13","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1013},{"d":"1988-05-16","o":2.52,"h":2.52,"l":2.41,"c":2.41,"v":77625},{"d":"1988-05-17","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":2025},{"d":"1988-05-18","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":16538},{"d":"1988-05-19","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":63450},{"d":"1988-05-20","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":7088},{"d":"1988-05-23","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":17550},{"d":"1988-05-24","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":3375},{"d":"1988-05-25","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":2025},{"d":"1988-05-26","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":24300},{"d":"1988-05-27","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":4050},{"d":"1988-05-31","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":13163},{"d":"1988-06-01","o":2.63,"h":2.67,"l":2.52,"c":2.52,"v":34088},{"d":"1988-06-02","o":2.52,"h":2.59,"l":2.52,"c":2.59,"v":33750},{"d":"1988-06-03","o":2.59,"h":2.67,"l":2.56,"c":2.67,"v":5738},{"d":"1988-06-06","o":2.67,"h":2.67,"l":2.59,"c":2.67,"v":122513},{"d":"1988-06-07","o":2.67,"h":2.89,"l":2.67,"c":2.89,"v":39825},{"d":"1988-06-08","o":2.85,"h":2.85,"l":2.78,"c":2.85,"v":14513},{"d":"1988-06-09","o":2.85,"h":2.89,"l":2.78,"c":2.89,"v":19913},{"d":"1988-06-10","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":3713},{"d":"1988-06-13","o":2.81,"h":2.89,"l":2.74,"c":2.89,"v":25313},{"d":"1988-06-14","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":338},{"d":"1988-06-15","o":2.81,"h":2.85,"l":2.74,"c":2.74,"v":41850},{"d":"1988-06-16","o":2.74,"h":2.81,"l":2.67,"c":2.7,"v":48600},{"d":"1988-06-17","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":61763},{"d":"1988-06-20","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":4050},{"d":"1988-06-21","o":2.67,"h":2.67,"l":2.59,"c":2.67,"v":37800},{"d":"1988-06-22","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":6750},{"d":"1988-06-23","o":2.74,"h":2.81,"l":2.67,"c":2.81,"v":39825},{"d":"1988-06-24","o":2.81,"h":2.81,"l":2.74,"c":2.81,"v":13163},{"d":"1988-06-27","o":2.81,"h":2.81,"l":2.74,"c":2.74,"v":36113},{"d":"1988-06-28","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":78300},{"d":"1988-06-29","o":2.78,"h":2.78,"l":2.74,"c":2.74,"v":4725},{"d":"1988-06-30","o":2.78,"h":2.93,"l":2.78,"c":2.93,"v":26325},{"d":"1988-07-01","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1688},{"d":"1988-07-05","o":2.89,"h":3.04,"l":2.89,"c":3.04,"v":99900},{"d":"1988-07-06","o":3.04,"h":3.07,"l":2.96,"c":3.04,"v":71550},{"d":"1988-07-07","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":31725},{"d":"1988-07-08","o":3.11,"h":3.3,"l":3.11,"c":3.3,"v":66825},{"d":"1988-07-11","o":3.26,"h":3.26,"l":3.19,"c":3.19,"v":108675},{"d":"1988-07-12","o":3.19,"h":3.19,"l":2.93,"c":2.96,"v":64125},{"d":"1988-07-13","o":2.96,"h":2.96,"l":2.93,"c":2.96,"v":19238},{"d":"1988-07-14","o":2.96,"h":3.19,"l":2.89,"c":3.19,"v":44213},{"d":"1988-07-15","o":3.19,"h":3.26,"l":3.11,"c":3.19,"v":115088},{"d":"1988-07-18","o":3.19,"h":3.33,"l":3.11,"c":3.19,"v":111713},{"d":"1988-07-19","o":3.19,"h":3.26,"l":3.11,"c":3.22,"v":50625},{"d":"1988-07-20","o":3.22,"h":3.22,"l":3.11,"c":3.11,"v":39825},{"d":"1988-07-21","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":6750},{"d":"1988-07-22","o":3.19,"h":3.19,"l":3.04,"c":3.19,"v":81000},{"d":"1988-07-25","o":3.19,"h":3.19,"l":3.04,"c":3.11,"v":37125},{"d":"1988-07-26","o":3.11,"h":3.11,"l":3.04,"c":3.04,"v":13163},{"d":"1988-07-27","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":3038},{"d":"1988-07-28","o":3.11,"h":3.11,"l":3.04,"c":3.04,"v":47925},{"d":"1988-07-29","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":27338},{"d":"1988-08-01","o":3.07,"h":3.07,"l":3.04,"c":3.04,"v":12150},{"d":"1988-08-02","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":5400},{"d":"1988-08-03","o":2.96,"h":3.04,"l":2.96,"c":3,"v":127575},{"d":"1988-08-04","o":3,"h":3,"l":2.81,"c":2.96,"v":84713},{"d":"1988-08-05","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":28350},{"d":"1988-08-08","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":10125},{"d":"1988-08-09","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":4050},{"d":"1988-08-10","o":2.85,"h":2.85,"l":2.81,"c":2.85,"v":15188},{"d":"1988-08-11","o":2.85,"h":2.85,"l":2.74,"c":2.81,"v":54338},{"d":"1988-08-12","o":2.81,"h":2.81,"l":2.78,"c":2.78,"v":2700},{"d":"1988-08-15","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":20250},{"d":"1988-08-16","o":2.78,"h":2.78,"l":2.67,"c":2.74,"v":49950},{"d":"1988-08-17","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":6750},{"d":"1988-08-18","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":9450},{"d":"1988-08-19","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3375},{"d":"1988-08-22","o":2.81,"h":2.89,"l":2.81,"c":2.81,"v":11138},{"d":"1988-08-23","o":2.85,"h":2.89,"l":2.85,"c":2.89,"v":10125},{"d":"1988-08-24","o":2.89,"h":2.89,"l":2.74,"c":2.74,"v":6075},{"d":"1988-08-25","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":35775},{"d":"1988-08-26","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":18900},{"d":"1988-08-29","o":2.74,"h":2.78,"l":2.7,"c":2.7,"v":2700},{"d":"1988-08-30","o":2.7,"h":2.74,"l":2.67,"c":2.74,"v":11813},{"d":"1988-08-31","o":2.74,"h":2.74,"l":2.59,"c":2.59,"v":40163},{"d":"1988-09-01","o":2.59,"h":2.63,"l":2.59,"c":2.59,"v":22950},{"d":"1988-09-02","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":17550},{"d":"1988-09-06","o":2.56,"h":2.59,"l":2.44,"c":2.48,"v":33750},{"d":"1988-09-07","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":33750},{"d":"1988-09-08","o":2.48,"h":2.59,"l":2.44,"c":2.52,"v":85725},{"d":"1988-09-09","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":23963},{"d":"1988-09-12","o":2.59,"h":2.67,"l":2.56,"c":2.67,"v":11813},{"d":"1988-09-13","o":2.67,"h":2.67,"l":2.56,"c":2.67,"v":9113},{"d":"1988-09-14","o":2.67,"h":2.81,"l":2.67,"c":2.74,"v":20250},{"d":"1988-09-15","o":2.74,"h":2.81,"l":2.67,"c":2.67,"v":7425},{"d":"1988-09-16","o":2.67,"h":2.81,"l":2.67,"c":2.81,"v":11813},{"d":"1988-09-19","o":2.81,"h":2.85,"l":2.81,"c":2.81,"v":69188},{"d":"1988-09-20","o":2.81,"h":2.89,"l":2.81,"c":2.81,"v":25988},{"d":"1988-09-21","o":2.85,"h":2.89,"l":2.85,"c":2.85,"v":28013},{"d":"1988-09-22","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"1988-09-23","o":2.85,"h":2.96,"l":2.85,"c":2.96,"v":7763},{"d":"1988-09-26","o":2.96,"h":3,"l":2.89,"c":2.96,"v":81675},{"d":"1988-09-27","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":8775},{"d":"1988-09-28","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":42525},{"d":"1988-09-29","o":2.89,"h":2.96,"l":2.81,"c":2.96,"v":26325},{"d":"1988-09-30","o":2.96,"h":2.96,"l":2.85,"c":2.96,"v":5738},{"d":"1988-10-03","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":3375},{"d":"1988-10-04","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":17550},{"d":"1988-10-05","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3375},{"d":"1988-10-06","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":14175},{"d":"1988-10-07","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":11475},{"d":"1988-10-10","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1988-10-11","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":338},{"d":"1988-10-12","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":2363},{"d":"1988-10-13","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":6750},{"d":"1988-10-14","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":3375},{"d":"1988-10-17","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":13838},{"d":"1988-10-18","o":2.85,"h":2.89,"l":2.81,"c":2.89,"v":11138},{"d":"1988-10-19","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":2025},{"d":"1988-10-20","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":4388},{"d":"1988-10-21","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":7763},{"d":"1988-10-24","o":2.81,"h":2.89,"l":2.78,"c":2.78,"v":12825},{"d":"1988-10-25","o":2.78,"h":2.81,"l":2.74,"c":2.74,"v":8100},{"d":"1988-10-26","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":1013},{"d":"1988-10-27","o":2.74,"h":2.78,"l":2.74,"c":2.74,"v":6413},{"d":"1988-10-28","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":7425},{"d":"1988-10-31","o":2.74,"h":2.78,"l":2.7,"c":2.7,"v":94838},{"d":"1988-11-01","o":2.7,"h":2.7,"l":2.63,"c":2.63,"v":14850},{"d":"1988-11-02","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":16538},{"d":"1988-11-03","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":234563},{"d":"1988-11-04","o":2.7,"h":2.74,"l":2.63,"c":2.74,"v":8100},{"d":"1988-11-07","o":2.74,"h":2.78,"l":2.63,"c":2.78,"v":5400},{"d":"1988-11-08","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":5738},{"d":"1988-11-09","o":2.74,"h":2.81,"l":2.67,"c":2.7,"v":6750},{"d":"1988-11-10","o":2.7,"h":2.74,"l":2.67,"c":2.67,"v":5063},{"d":"1988-11-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3375},{"d":"1988-11-14","o":2.67,"h":2.67,"l":2.63,"c":2.67,"v":28013},{"d":"1988-11-15","o":2.56,"h":2.56,"l":2.52,"c":2.56,"v":7763},{"d":"1988-11-16","o":2.56,"h":2.56,"l":2.44,"c":2.56,"v":36788},{"d":"1988-11-17","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1988-11-18","o":2.52,"h":2.52,"l":2.44,"c":2.48,"v":4050},{"d":"1988-11-21","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"1988-11-22","o":2.48,"h":2.52,"l":2.41,"c":2.52,"v":72900},{"d":"1988-11-23","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":2700},{"d":"1988-11-25","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":675},{"d":"1988-11-28","o":2.44,"h":2.48,"l":2.44,"c":2.48,"v":9788},{"d":"1988-11-29","o":2.48,"h":2.59,"l":2.44,"c":2.52,"v":80325},{"d":"1988-11-30","o":2.59,"h":2.67,"l":2.59,"c":2.63,"v":32063},{"d":"1988-12-01","o":2.63,"h":2.67,"l":2.63,"c":2.67,"v":5400},{"d":"1988-12-02","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":338},{"d":"1988-12-05","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":1688},{"d":"1988-12-06","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":22275},{"d":"1988-12-07","o":2.7,"h":2.74,"l":2.67,"c":2.74,"v":7088},{"d":"1988-12-08","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"1988-12-09","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"1988-12-12","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":5063},{"d":"1988-12-13","o":2.7,"h":2.74,"l":2.67,"c":2.67,"v":1013},{"d":"1988-12-14","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":11138},{"d":"1988-12-15","o":2.59,"h":2.59,"l":2.52,"c":2.59,"v":43875},{"d":"1988-12-16","o":2.59,"h":2.59,"l":2.44,"c":2.59,"v":13838},{"d":"1988-12-19","o":2.67,"h":2.74,"l":2.67,"c":2.74,"v":37800},{"d":"1988-12-20","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3713},{"d":"1988-12-21","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":36450},{"d":"1988-12-22","o":2.67,"h":2.74,"l":2.63,"c":2.67,"v":129600},{"d":"1988-12-23","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1988-12-27","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":5400},{"d":"1988-12-28","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":46238},{"d":"1988-12-29","o":2.67,"h":2.81,"l":2.67,"c":2.67,"v":13838},{"d":"1988-12-30","o":2.67,"h":2.81,"l":2.67,"c":2.81,"v":70200},{"d":"1989-01-03","o":2.81,"h":2.81,"l":2.74,"c":2.74,"v":31050},{"d":"1989-01-04","o":2.74,"h":2.89,"l":2.74,"c":2.89,"v":7763},{"d":"1989-01-05","o":2.89,"h":2.89,"l":2.81,"c":2.81,"v":11813},{"d":"1989-01-06","o":2.81,"h":2.89,"l":2.74,"c":2.81,"v":10463},{"d":"1989-01-09","o":2.81,"h":2.81,"l":2.74,"c":2.74,"v":9113},{"d":"1989-01-10","o":2.74,"h":2.81,"l":2.74,"c":2.81,"v":43200},{"d":"1989-01-11","o":2.81,"h":2.81,"l":2.74,"c":2.74,"v":5063},{"d":"1989-01-12","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":44550},{"d":"1989-01-13","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":2025},{"d":"1989-01-16","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":41175},{"d":"1989-01-17","o":2.81,"h":2.96,"l":2.81,"c":2.96,"v":152550},{"d":"1989-01-18","o":2.96,"h":3.33,"l":2.93,"c":3.22,"v":219038},{"d":"1989-01-19","o":3.22,"h":3.26,"l":3.11,"c":3.15,"v":199125},{"d":"1989-01-20","o":3.15,"h":3.22,"l":3.15,"c":3.22,"v":40500},{"d":"1989-01-23","o":3.22,"h":3.22,"l":3.15,"c":3.15,"v":63113},{"d":"1989-01-24","o":3.15,"h":3.22,"l":3.04,"c":3.22,"v":420525},{"d":"1989-01-25","o":3.22,"h":3.22,"l":3.15,"c":3.15,"v":54338},{"d":"1989-01-26","o":3.15,"h":3.19,"l":3.11,"c":3.19,"v":139725},{"d":"1989-01-27","o":3.19,"h":3.19,"l":3.11,"c":3.19,"v":26663},{"d":"1989-01-30","o":3.11,"h":3.11,"l":2.96,"c":2.96,"v":57713},{"d":"1989-01-31","o":2.96,"h":3.04,"l":2.89,"c":3.04,"v":40838},{"d":"1989-02-01","o":3.04,"h":3.07,"l":2.96,"c":3.04,"v":55350},{"d":"1989-02-02","o":3.04,"h":3.07,"l":2.96,"c":3,"v":70875},{"d":"1989-02-03","o":3,"h":3.11,"l":3,"c":3.11,"v":263588},{"d":"1989-02-06","o":3.11,"h":3.11,"l":3,"c":3.04,"v":69525},{"d":"1989-02-07","o":3.04,"h":3.07,"l":3,"c":3.04,"v":59738},{"d":"1989-02-08","o":3.04,"h":3.07,"l":3,"c":3.04,"v":28688},{"d":"1989-02-09","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":31388},{"d":"1989-02-10","o":3.04,"h":3.04,"l":2.89,"c":2.89,"v":50288},{"d":"1989-02-13","o":2.89,"h":2.96,"l":2.85,"c":2.89,"v":15525},{"d":"1989-02-14","o":2.93,"h":3,"l":2.93,"c":2.93,"v":12825},{"d":"1989-02-15","o":2.93,"h":3,"l":2.93,"c":2.93,"v":40500},{"d":"1989-02-16","o":2.93,"h":2.96,"l":2.89,"c":2.93,"v":36450},{"d":"1989-02-17","o":2.93,"h":2.93,"l":2.89,"c":2.89,"v":52650},{"d":"1989-02-21","o":2.89,"h":2.93,"l":2.89,"c":2.89,"v":27675},{"d":"1989-02-22","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":25650},{"d":"1989-02-23","o":2.85,"h":2.89,"l":2.81,"c":2.81,"v":4725},{"d":"1989-02-24","o":2.81,"h":2.89,"l":2.81,"c":2.81,"v":13163},{"d":"1989-02-27","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":46238},{"d":"1989-02-28","o":2.89,"h":2.89,"l":2.81,"c":2.85,"v":19575},{"d":"1989-03-01","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":31388},{"d":"1989-03-02","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":11138},{"d":"1989-03-03","o":2.85,"h":2.96,"l":2.85,"c":2.93,"v":30375},{"d":"1989-03-06","o":2.93,"h":2.96,"l":2.89,"c":2.89,"v":74925},{"d":"1989-03-07","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":57375},{"d":"1989-03-08","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":4725},{"d":"1989-03-09","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":21600},{"d":"1989-03-10","o":2.93,"h":2.93,"l":2.81,"c":2.89,"v":40838},{"d":"1989-03-13","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":23963},{"d":"1989-03-14","o":2.89,"h":2.89,"l":2.85,"c":2.89,"v":15525},{"d":"1989-03-15","o":2.89,"h":2.93,"l":2.85,"c":2.93,"v":14175},{"d":"1989-03-16","o":2.93,"h":2.93,"l":2.89,"c":2.93,"v":38475},{"d":"1989-03-17","o":2.93,"h":2.93,"l":2.81,"c":2.85,"v":22613},{"d":"1989-03-20","o":2.85,"h":2.89,"l":2.74,"c":2.74,"v":22613},{"d":"1989-03-21","o":2.74,"h":2.81,"l":2.7,"c":2.81,"v":19575},{"d":"1989-03-22","o":2.78,"h":2.78,"l":2.59,"c":2.67,"v":115763},{"d":"1989-03-23","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":38138},{"d":"1989-03-27","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":17550},{"d":"1989-03-28","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":12488},{"d":"1989-03-29","o":2.74,"h":2.74,"l":2.67,"c":2.74,"v":7088},{"d":"1989-03-30","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":23963},{"d":"1989-03-31","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":29700},{"d":"1989-04-03","o":2.85,"h":2.85,"l":2.78,"c":2.85,"v":82013},{"d":"1989-04-04","o":2.85,"h":2.89,"l":2.81,"c":2.85,"v":39825},{"d":"1989-04-05","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":6750},{"d":"1989-04-06","o":2.85,"h":2.89,"l":2.85,"c":2.85,"v":5738},{"d":"1989-04-07","o":2.85,"h":2.89,"l":2.81,"c":2.81,"v":12825},{"d":"1989-04-10","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":3375},{"d":"1989-04-11","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":8438},{"d":"1989-04-12","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":675},{"d":"1989-04-13","o":2.78,"h":2.85,"l":2.78,"c":2.85,"v":82350},{"d":"1989-04-14","o":2.85,"h":2.85,"l":2.81,"c":2.81,"v":60413},{"d":"1989-04-17","o":2.81,"h":2.85,"l":2.74,"c":2.85,"v":535275},{"d":"1989-04-18","o":2.85,"h":2.89,"l":2.81,"c":2.81,"v":38475},{"d":"1989-04-19","o":2.81,"h":2.89,"l":2.81,"c":2.81,"v":16538},{"d":"1989-04-20","o":2.81,"h":2.85,"l":2.78,"c":2.78,"v":19913},{"d":"1989-04-21","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":6750},{"d":"1989-04-24","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":7763},{"d":"1989-04-25","o":2.78,"h":2.81,"l":2.74,"c":2.74,"v":27675},{"d":"1989-04-26","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":8438},{"d":"1989-04-27","o":2.74,"h":2.81,"l":2.74,"c":2.74,"v":3038},{"d":"1989-04-28","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3375},{"d":"1989-05-01","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":5400},{"d":"1989-05-02","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":1350},{"d":"1989-05-03","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":19575},{"d":"1989-05-04","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":22275},{"d":"1989-05-05","o":2.78,"h":2.81,"l":2.74,"c":2.81,"v":72900},{"d":"1989-05-08","o":2.81,"h":2.81,"l":2.74,"c":2.81,"v":45225},{"d":"1989-05-09","o":2.78,"h":2.78,"l":2.52,"c":2.59,"v":538313},{"d":"1989-05-10","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":7425},{"d":"1989-05-11","o":2.52,"h":2.63,"l":2.52,"c":2.63,"v":203850},{"d":"1989-05-12","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":3375},{"d":"1989-05-15","o":2.63,"h":2.63,"l":2.59,"c":2.63,"v":14850},{"d":"1989-05-16","o":2.63,"h":2.63,"l":2.59,"c":2.63,"v":103950},{"d":"1989-05-17","o":2.63,"h":2.74,"l":2.59,"c":2.74,"v":65813},{"d":"1989-05-18","o":2.74,"h":2.74,"l":2.59,"c":2.59,"v":19238},{"d":"1989-05-19","o":2.59,"h":2.67,"l":2.59,"c":2.63,"v":54000},{"d":"1989-05-22","o":2.63,"h":2.67,"l":2.56,"c":2.56,"v":5063},{"d":"1989-05-23","o":2.56,"h":2.67,"l":2.56,"c":2.67,"v":5063},{"d":"1989-05-24","o":2.63,"h":2.63,"l":2.56,"c":2.56,"v":8438},{"d":"1989-05-25","o":2.56,"h":2.63,"l":2.52,"c":2.56,"v":26663},{"d":"1989-05-26","o":2.56,"h":2.59,"l":2.52,"c":2.59,"v":2025},{"d":"1989-05-30","o":2.59,"h":2.59,"l":2.33,"c":2.41,"v":261563},{"d":"1989-05-31","o":2.41,"h":2.59,"l":2.41,"c":2.59,"v":84038},{"d":"1989-06-01","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":2363},{"d":"1989-06-02","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":27000},{"d":"1989-06-05","o":2.48,"h":2.59,"l":2.48,"c":2.56,"v":73913},{"d":"1989-06-06","o":2.56,"h":2.56,"l":2.48,"c":2.48,"v":51300},{"d":"1989-06-07","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":5738},{"d":"1989-06-08","o":2.48,"h":2.56,"l":2.48,"c":2.56,"v":9113},{"d":"1989-06-09","o":2.56,"h":2.56,"l":2.48,"c":2.52,"v":475875},{"d":"1989-06-12","o":2.52,"h":2.52,"l":2.48,"c":2.52,"v":126225},{"d":"1989-06-13","o":2.52,"h":2.56,"l":2.48,"c":2.48,"v":3375},{"d":"1989-06-14","o":2.48,"h":2.56,"l":2.48,"c":2.52,"v":38138},{"d":"1989-06-15","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":1013},{"d":"1989-06-16","o":2.48,"h":2.56,"l":2.48,"c":2.48,"v":122175},{"d":"1989-06-19","o":2.52,"h":2.56,"l":2.52,"c":2.56,"v":21263},{"d":"1989-06-20","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":338},{"d":"1989-06-21","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":21938},{"d":"1989-06-22","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1688},{"d":"1989-06-23","o":2.52,"h":2.56,"l":2.48,"c":2.48,"v":32400},{"d":"1989-06-26","o":2.48,"h":2.52,"l":2.48,"c":2.48,"v":60075},{"d":"1989-06-27","o":2.44,"h":2.44,"l":2.41,"c":2.44,"v":105638},{"d":"1989-06-28","o":2.44,"h":2.48,"l":2.41,"c":2.44,"v":19238},{"d":"1989-06-29","o":2.41,"h":2.41,"l":2.3,"c":2.3,"v":54000},{"d":"1989-06-30","o":2.3,"h":2.33,"l":2.26,"c":2.3,"v":75938},{"d":"1989-07-03","o":2.3,"h":2.33,"l":2.26,"c":2.26,"v":2025},{"d":"1989-07-05","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":2700},{"d":"1989-07-06","o":2.37,"h":2.41,"l":2.33,"c":2.37,"v":67163},{"d":"1989-07-07","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":10125},{"d":"1989-07-10","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":25313},{"d":"1989-07-11","o":2.33,"h":2.37,"l":2.3,"c":2.3,"v":6075},{"d":"1989-07-12","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":17888},{"d":"1989-07-13","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":45900},{"d":"1989-07-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":5738},{"d":"1989-07-17","o":2.3,"h":2.37,"l":2.3,"c":2.33,"v":269325},{"d":"1989-07-18","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":5063},{"d":"1989-07-19","o":2.3,"h":2.37,"l":2.3,"c":2.37,"v":124200},{"d":"1989-07-20","o":2.37,"h":2.37,"l":2.3,"c":2.37,"v":850500},{"d":"1989-07-21","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":4388},{"d":"1989-07-24","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":16200},{"d":"1989-07-25","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1688},{"d":"1989-07-26","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":7425},{"d":"1989-07-27","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":8438},{"d":"1989-07-28","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":8438},{"d":"1989-07-31","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":7763},{"d":"1989-08-01","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":13500},{"d":"1989-08-02","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":83700},{"d":"1989-08-03","o":2.37,"h":2.37,"l":2.26,"c":2.33,"v":428963},{"d":"1989-08-04","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":20588},{"d":"1989-08-07","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":8100},{"d":"1989-08-08","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":74250},{"d":"1989-08-09","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1013},{"d":"1989-08-10","o":2.37,"h":2.44,"l":2.37,"c":2.37,"v":22950},{"d":"1989-08-11","o":2.41,"h":2.48,"l":2.41,"c":2.48,"v":25650},{"d":"1989-08-14","o":2.48,"h":2.48,"l":2.37,"c":2.37,"v":39825},{"d":"1989-08-15","o":2.37,"h":2.44,"l":2.37,"c":2.44,"v":34425},{"d":"1989-08-16","o":2.44,"h":2.44,"l":2.37,"c":2.44,"v":31725},{"d":"1989-08-17","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":16875},{"d":"1989-08-18","o":2.37,"h":2.41,"l":2.37,"c":2.41,"v":20588},{"d":"1989-08-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":54338},{"d":"1989-08-22","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":7425},{"d":"1989-08-23","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":6413},{"d":"1989-08-24","o":2.41,"h":2.44,"l":2.41,"c":2.44,"v":29025},{"d":"1989-08-25","o":2.44,"h":2.52,"l":2.41,"c":2.52,"v":34088},{"d":"1989-08-28","o":2.56,"h":2.67,"l":2.56,"c":2.59,"v":86400},{"d":"1989-08-29","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":6075},{"d":"1989-08-30","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":16875},{"d":"1989-08-31","o":2.59,"h":2.63,"l":2.56,"c":2.56,"v":12150},{"d":"1989-09-01","o":2.59,"h":2.78,"l":2.59,"c":2.78,"v":95175},{"d":"1989-09-05","o":2.78,"h":2.85,"l":2.74,"c":2.85,"v":58388},{"d":"1989-09-06","o":2.81,"h":2.81,"l":2.78,"c":2.78,"v":58050},{"d":"1989-09-07","o":2.78,"h":2.81,"l":2.78,"c":2.81,"v":13500},{"d":"1989-09-08","o":2.81,"h":2.81,"l":2.78,"c":2.81,"v":5400},{"d":"1989-09-11","o":2.81,"h":2.81,"l":2.78,"c":2.81,"v":75263},{"d":"1989-09-12","o":2.81,"h":2.81,"l":2.78,"c":2.78,"v":24975},{"d":"1989-09-13","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":2700},{"d":"1989-09-14","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":93488},{"d":"1989-09-15","o":2.78,"h":2.81,"l":2.74,"c":2.74,"v":106650},{"d":"1989-09-18","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":4050},{"d":"1989-09-19","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":2363},{"d":"1989-09-20","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":13163},{"d":"1989-09-21","o":2.74,"h":2.78,"l":2.7,"c":2.7,"v":86063},{"d":"1989-09-22","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":1688},{"d":"1989-09-25","o":2.7,"h":2.78,"l":2.7,"c":2.7,"v":37463},{"d":"1989-09-26","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":1688},{"d":"1989-09-27","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":3713},{"d":"1989-09-28","o":2.74,"h":2.74,"l":2.7,"c":2.7,"v":28688},{"d":"1989-09-29","o":2.7,"h":2.74,"l":2.67,"c":2.67,"v":15188},{"d":"1989-10-02","o":2.67,"h":2.7,"l":2.67,"c":2.7,"v":3713},{"d":"1989-10-03","o":2.7,"h":2.7,"l":2.67,"c":2.67,"v":4725},{"d":"1989-10-04","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":17213},{"d":"1989-10-05","o":2.67,"h":2.7,"l":2.63,"c":2.63,"v":75938},{"d":"1989-10-06","o":2.63,"h":2.63,"l":2.56,"c":2.56,"v":8438},{"d":"1989-10-09","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":67163},{"d":"1989-10-10","o":2.56,"h":2.59,"l":2.52,"c":2.56,"v":29025},{"d":"1989-10-11","o":2.56,"h":2.59,"l":2.44,"c":2.44,"v":16200},{"d":"1989-10-12","o":2.44,"h":2.44,"l":2.37,"c":2.41,"v":47250},{"d":"1989-10-13","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":1688},{"d":"1989-10-16","o":2.37,"h":2.37,"l":2.3,"c":2.33,"v":40500},{"d":"1989-10-17","o":2.33,"h":2.37,"l":2.3,"c":2.37,"v":36450},{"d":"1989-10-18","o":2.37,"h":2.37,"l":2.26,"c":2.3,"v":14513},{"d":"1989-10-19","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":5400},{"d":"1989-10-20","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":5400},{"d":"1989-10-23","o":2.22,"h":2.33,"l":2.22,"c":2.26,"v":9788},{"d":"1989-10-24","o":2.22,"h":2.22,"l":2.11,"c":2.11,"v":5063},{"d":"1989-10-25","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":1688},{"d":"1989-10-26","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":675},{"d":"1989-10-27","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":8775},{"d":"1989-10-30","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":23288},{"d":"1989-10-31","o":2.19,"h":2.26,"l":2.19,"c":2.19,"v":35775},{"d":"1989-11-01","o":2.19,"h":2.26,"l":2.19,"c":2.22,"v":27000},{"d":"1989-11-02","o":2.22,"h":2.26,"l":2.22,"c":2.22,"v":44213},{"d":"1989-11-03","o":2.22,"h":2.26,"l":2.19,"c":2.26,"v":33750},{"d":"1989-11-06","o":2.26,"h":2.33,"l":2.26,"c":2.3,"v":29700},{"d":"1989-11-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1989-11-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"1989-11-09","o":2.3,"h":2.3,"l":2.26,"c":2.3,"v":76613},{"d":"1989-11-10","o":2.3,"h":2.3,"l":2.26,"c":2.3,"v":21263},{"d":"1989-11-13","o":2.3,"h":2.3,"l":2.26,"c":2.3,"v":11813},{"d":"1989-11-14","o":2.33,"h":2.41,"l":2.33,"c":2.41,"v":11813},{"d":"1989-11-15","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1350},{"d":"1989-11-16","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":6750},{"d":"1989-11-17","o":2.37,"h":2.41,"l":2.37,"c":2.41,"v":21263},{"d":"1989-11-20","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":84375},{"d":"1989-11-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":11138},{"d":"1989-11-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":6075},{"d":"1989-11-24","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1989-11-27","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1350},{"d":"1989-11-28","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1350},{"d":"1989-11-29","o":2.33,"h":2.41,"l":2.33,"c":2.41,"v":95850},{"d":"1989-11-30","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":3713},{"d":"1989-12-01","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2363},{"d":"1989-12-04","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":80663},{"d":"1989-12-05","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":15863},{"d":"1989-12-06","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":15525},{"d":"1989-12-07","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1688},{"d":"1989-12-08","o":2.33,"h":2.41,"l":2.33,"c":2.41,"v":7088},{"d":"1989-12-11","o":2.41,"h":2.41,"l":2.33,"c":2.41,"v":19575},{"d":"1989-12-12","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":33750},{"d":"1989-12-13","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":9113},{"d":"1989-12-14","o":2.33,"h":2.41,"l":2.33,"c":2.41,"v":10125},{"d":"1989-12-15","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":338},{"d":"1989-12-18","o":2.33,"h":2.37,"l":2.33,"c":2.33,"v":28688},{"d":"1989-12-19","o":2.33,"h":2.41,"l":2.33,"c":2.37,"v":11813},{"d":"1989-12-20","o":2.37,"h":2.41,"l":2.33,"c":2.41,"v":10463},{"d":"1989-12-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":675},{"d":"1989-12-22","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":207563},{"d":"1989-12-26","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":1688},{"d":"1989-12-27","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":38475},{"d":"1989-12-28","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":32400},{"d":"1989-12-29","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":18900},{"d":"1990-01-02","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":38475},{"d":"1990-01-03","o":2.33,"h":2.37,"l":2.3,"c":2.37,"v":8438},{"d":"1990-01-04","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":5400},{"d":"1990-01-05","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1350},{"d":"1990-01-08","o":2.3,"h":2.3,"l":2.26,"c":2.26,"v":36113},{"d":"1990-01-09","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":2025},{"d":"1990-01-10","o":2.26,"h":2.33,"l":2.26,"c":2.26,"v":11475},{"d":"1990-01-11","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":675},{"d":"1990-01-12","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":3375},{"d":"1990-01-15","o":2.26,"h":2.3,"l":2.19,"c":2.19,"v":9113},{"d":"1990-01-16","o":2.19,"h":2.22,"l":2.11,"c":2.11,"v":186638},{"d":"1990-01-17","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":1350},{"d":"1990-01-18","o":2.22,"h":2.33,"l":2.19,"c":2.3,"v":71213},{"d":"1990-01-19","o":2.37,"h":2.48,"l":2.37,"c":2.48,"v":42863},{"d":"1990-01-22","o":2.48,"h":2.52,"l":2.41,"c":2.41,"v":38813},{"d":"1990-01-23","o":2.41,"h":2.48,"l":2.41,"c":2.44,"v":14175},{"d":"1990-01-24","o":2.44,"h":2.48,"l":2.37,"c":2.41,"v":29363},{"d":"1990-01-25","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1990-01-26","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":3038},{"d":"1990-01-29","o":2.41,"h":2.52,"l":2.41,"c":2.52,"v":40500},{"d":"1990-01-30","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":9113},{"d":"1990-01-31","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":6075},{"d":"1990-02-01","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":7425},{"d":"1990-02-02","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":12488},{"d":"1990-02-05","o":2.44,"h":2.52,"l":2.41,"c":2.52,"v":413438},{"d":"1990-02-06","o":2.52,"h":2.59,"l":2.48,"c":2.59,"v":40500},{"d":"1990-02-07","o":2.59,"h":2.59,"l":2.48,"c":2.59,"v":7763},{"d":"1990-02-08","o":2.59,"h":2.78,"l":2.48,"c":2.67,"v":144788},{"d":"1990-02-09","o":2.7,"h":2.78,"l":2.7,"c":2.78,"v":10800},{"d":"1990-02-12","o":2.78,"h":2.78,"l":2.67,"c":2.74,"v":19238},{"d":"1990-02-13","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":2363},{"d":"1990-02-14","o":2.7,"h":2.81,"l":2.67,"c":2.81,"v":10125},{"d":"1990-02-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1990-02-16","o":2.81,"h":2.81,"l":2.67,"c":2.67,"v":7088},{"d":"1990-02-20","o":2.67,"h":2.67,"l":2.59,"c":2.59,"v":13500},{"d":"1990-02-21","o":2.59,"h":2.67,"l":2.59,"c":2.63,"v":10800},{"d":"1990-02-22","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":19913},{"d":"1990-02-23","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":2363},{"d":"1990-02-26","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":95175},{"d":"1990-02-27","o":2.63,"h":2.67,"l":2.59,"c":2.63,"v":67163},{"d":"1990-02-28","o":2.63,"h":2.74,"l":2.59,"c":2.74,"v":92813},{"d":"1990-03-01","o":2.74,"h":2.74,"l":2.63,"c":2.63,"v":161663},{"d":"1990-03-02","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":2700},{"d":"1990-03-05","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":52313},{"d":"1990-03-06","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":5738},{"d":"1990-03-07","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":11813},{"d":"1990-03-08","o":2.78,"h":2.89,"l":2.78,"c":2.89,"v":218025},{"d":"1990-03-09","o":2.89,"h":2.89,"l":2.81,"c":2.89,"v":37125},{"d":"1990-03-12","o":2.89,"h":3.04,"l":2.89,"c":3.04,"v":81675},{"d":"1990-03-13","o":3,"h":3,"l":2.96,"c":3,"v":248738},{"d":"1990-03-14","o":3,"h":3,"l":2.96,"c":2.96,"v":46575},{"d":"1990-03-15","o":2.96,"h":3,"l":2.96,"c":3,"v":8775},{"d":"1990-03-16","o":3,"h":3.04,"l":2.96,"c":3,"v":77288},{"d":"1990-03-19","o":3,"h":3.04,"l":2.96,"c":3.04,"v":98550},{"d":"1990-03-20","o":3.04,"h":3.04,"l":2.96,"c":3.04,"v":20250},{"d":"1990-03-21","o":3.04,"h":3.11,"l":3,"c":3.04,"v":54000},{"d":"1990-03-22","o":3.04,"h":3.07,"l":2.93,"c":3.04,"v":138375},{"d":"1990-03-23","o":3.04,"h":3.04,"l":2.93,"c":2.96,"v":25313},{"d":"1990-03-26","o":3.04,"h":3.11,"l":2.96,"c":2.96,"v":61763},{"d":"1990-03-27","o":3.04,"h":3.04,"l":2.93,"c":2.93,"v":51638},{"d":"1990-03-28","o":2.93,"h":3,"l":2.93,"c":2.93,"v":33750},{"d":"1990-03-29","o":3,"h":3,"l":2.93,"c":3,"v":32738},{"d":"1990-03-30","o":3,"h":3,"l":2.93,"c":2.93,"v":2025},{"d":"1990-04-02","o":2.96,"h":3,"l":2.93,"c":2.93,"v":138375},{"d":"1990-04-03","o":3.04,"h":3.04,"l":2.93,"c":2.93,"v":256838},{"d":"1990-04-04","o":2.93,"h":3.15,"l":2.93,"c":3.15,"v":149513},{"d":"1990-04-05","o":3.04,"h":3.15,"l":3.04,"c":3.15,"v":25988},{"d":"1990-04-06","o":3.15,"h":3.26,"l":3.04,"c":3.26,"v":68175},{"d":"1990-04-09","o":3.26,"h":3.3,"l":3.19,"c":3.19,"v":88763},{"d":"1990-04-10","o":3.19,"h":3.26,"l":3.19,"c":3.19,"v":57038},{"d":"1990-04-11","o":3.19,"h":3.26,"l":3.19,"c":3.19,"v":8775},{"d":"1990-04-12","o":3.26,"h":3.33,"l":3.19,"c":3.33,"v":58050},{"d":"1990-04-16","o":3.33,"h":3.37,"l":3.26,"c":3.33,"v":41175},{"d":"1990-04-17","o":3.33,"h":3.41,"l":3.26,"c":3.41,"v":124200},{"d":"1990-04-18","o":3.41,"h":3.44,"l":3.33,"c":3.44,"v":297675},{"d":"1990-04-19","o":3.37,"h":3.44,"l":3.37,"c":3.37,"v":200813},{"d":"1990-04-20","o":3.26,"h":3.33,"l":3.22,"c":3.33,"v":48600},{"d":"1990-04-23","o":3.22,"h":3.33,"l":3.22,"c":3.22,"v":6750},{"d":"1990-04-24","o":3.22,"h":3.33,"l":3.19,"c":3.22,"v":123188},{"d":"1990-04-25","o":3.19,"h":3.22,"l":3.11,"c":3.11,"v":30375},{"d":"1990-04-26","o":3.11,"h":3.22,"l":3.11,"c":3.11,"v":2700},{"d":"1990-04-27","o":3.11,"h":3.22,"l":3.11,"c":3.11,"v":9788},{"d":"1990-04-30","o":3.11,"h":3.22,"l":3.11,"c":3.19,"v":11475},{"d":"1990-05-01","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":10463},{"d":"1990-05-02","o":3.22,"h":3.22,"l":3.11,"c":3.22,"v":151200},{"d":"1990-05-03","o":3.22,"h":3.22,"l":3.11,"c":3.11,"v":29700},{"d":"1990-05-04","o":3.11,"h":3.19,"l":3.11,"c":3.11,"v":28688},{"d":"1990-05-07","o":3.11,"h":3.19,"l":3.11,"c":3.11,"v":40163},{"d":"1990-05-08","o":3.11,"h":3.19,"l":3.11,"c":3.19,"v":46913},{"d":"1990-05-09","o":3.22,"h":3.26,"l":3.19,"c":3.26,"v":149513},{"d":"1990-05-10","o":3.26,"h":3.41,"l":3.26,"c":3.41,"v":141075},{"d":"1990-05-11","o":3.37,"h":3.7,"l":3.33,"c":3.63,"v":392850},{"d":"1990-05-14","o":3.7,"h":3.78,"l":3.63,"c":3.67,"v":234900},{"d":"1990-05-15","o":3.59,"h":3.63,"l":3.52,"c":3.63,"v":109350},{"d":"1990-05-16","o":3.56,"h":3.63,"l":3.56,"c":3.56,"v":63113},{"d":"1990-05-17","o":3.63,"h":3.67,"l":3.56,"c":3.56,"v":20925},{"d":"1990-05-18","o":3.67,"h":3.67,"l":3.59,"c":3.67,"v":32400},{"d":"1990-05-21","o":3.59,"h":3.7,"l":3.59,"c":3.7,"v":167063},{"d":"1990-05-22","o":3.7,"h":3.78,"l":3.67,"c":3.74,"v":73575},{"d":"1990-05-23","o":3.74,"h":4.07,"l":3.67,"c":4,"v":681413},{"d":"1990-05-24","o":4.11,"h":4.22,"l":4.04,"c":4.07,"v":373950},{"d":"1990-05-25","o":4.07,"h":4.07,"l":4,"c":4,"v":97200},{"d":"1990-05-29","o":4,"h":4.04,"l":3.93,"c":4,"v":106650},{"d":"1990-05-30","o":3.93,"h":4,"l":3.93,"c":4,"v":84038},{"d":"1990-05-31","o":4,"h":4,"l":3.93,"c":3.93,"v":42188},{"d":"1990-06-01","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":50625},{"d":"1990-06-04","o":3.93,"h":4,"l":3.93,"c":3.93,"v":60075},{"d":"1990-06-05","o":3.93,"h":3.96,"l":3.89,"c":3.93,"v":112050},{"d":"1990-06-06","o":3.89,"h":3.93,"l":3.85,"c":3.93,"v":92475},{"d":"1990-06-07","o":3.93,"h":3.93,"l":3.78,"c":3.81,"v":108675},{"d":"1990-06-08","o":3.89,"h":3.89,"l":3.78,"c":3.78,"v":10125},{"d":"1990-06-11","o":3.89,"h":3.89,"l":3.78,"c":3.78,"v":1013},{"d":"1990-06-12","o":3.85,"h":3.89,"l":3.78,"c":3.85,"v":50288},{"d":"1990-06-13","o":3.78,"h":3.85,"l":3.78,"c":3.78,"v":44213},{"d":"1990-06-14","o":3.78,"h":3.81,"l":3.7,"c":3.74,"v":133988},{"d":"1990-06-15","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":34763},{"d":"1990-06-18","o":3.74,"h":3.78,"l":3.74,"c":3.74,"v":111713},{"d":"1990-06-19","o":3.67,"h":3.74,"l":3.67,"c":3.67,"v":111713},{"d":"1990-06-20","o":3.67,"h":3.74,"l":3.67,"c":3.74,"v":88425},{"d":"1990-06-21","o":3.74,"h":3.78,"l":3.7,"c":3.78,"v":91800},{"d":"1990-06-22","o":3.7,"h":3.74,"l":3.7,"c":3.74,"v":205200},{"d":"1990-06-25","o":3.7,"h":3.74,"l":3.67,"c":3.7,"v":120825},{"d":"1990-06-26","o":3.74,"h":3.74,"l":3.67,"c":3.67,"v":93150},{"d":"1990-06-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":29700},{"d":"1990-06-28","o":3.67,"h":3.7,"l":3.67,"c":3.7,"v":104625},{"d":"1990-06-29","o":3.67,"h":3.74,"l":3.67,"c":3.7,"v":625725},{"d":"1990-07-02","o":3.7,"h":3.7,"l":3.67,"c":3.7,"v":92475},{"d":"1990-07-03","o":3.74,"h":3.89,"l":3.67,"c":3.89,"v":196763},{"d":"1990-07-05","o":3.93,"h":4,"l":3.85,"c":4,"v":86400},{"d":"1990-07-06","o":3.89,"h":4,"l":3.89,"c":4,"v":37800},{"d":"1990-07-09","o":4.04,"h":4.04,"l":3.96,"c":3.96,"v":14850},{"d":"1990-07-10","o":3.96,"h":4.04,"l":3.93,"c":4,"v":149175},{"d":"1990-07-11","o":4.04,"h":4.04,"l":3.96,"c":4,"v":310838},{"d":"1990-07-12","o":4.07,"h":4.22,"l":3.96,"c":4.15,"v":707063},{"d":"1990-07-13","o":4.19,"h":4.19,"l":4.11,"c":4.11,"v":184613},{"d":"1990-07-16","o":4.19,"h":4.19,"l":4.07,"c":4.15,"v":142088},{"d":"1990-07-17","o":4.07,"h":4.15,"l":4.04,"c":4.04,"v":104288},{"d":"1990-07-18","o":4.07,"h":4.52,"l":4.07,"c":4.48,"v":1529213},{"d":"1990-07-19","o":4.41,"h":4.52,"l":4.3,"c":4.3,"v":373613},{"d":"1990-07-20","o":4.37,"h":4.41,"l":4.3,"c":4.37,"v":214988},{"d":"1990-07-23","o":4.26,"h":4.37,"l":3.96,"c":4,"v":185288},{"d":"1990-07-24","o":4.11,"h":4.11,"l":3.96,"c":4.04,"v":82013},{"d":"1990-07-25","o":4.07,"h":4.07,"l":3.96,"c":4,"v":71550},{"d":"1990-07-26","o":4,"h":4.04,"l":3.81,"c":3.81,"v":230513},{"d":"1990-07-27","o":3.89,"h":3.93,"l":3.81,"c":3.81,"v":171788},{"d":"1990-07-30","o":3.89,"h":3.89,"l":3.81,"c":3.89,"v":62438},{"d":"1990-07-31","o":3.89,"h":3.96,"l":3.85,"c":3.96,"v":74588},{"d":"1990-08-01","o":3.85,"h":3.96,"l":3.81,"c":3.81,"v":49950},{"d":"1990-08-02","o":3.7,"h":3.81,"l":3.48,"c":3.56,"v":179213},{"d":"1990-08-03","o":3.52,"h":3.52,"l":3.3,"c":3.37,"v":114075},{"d":"1990-08-06","o":3.33,"h":3.33,"l":3.11,"c":3.26,"v":134325},{"d":"1990-08-07","o":3.41,"h":3.41,"l":3.26,"c":3.3,"v":25988},{"d":"1990-08-08","o":3.37,"h":3.67,"l":3.37,"c":3.67,"v":133313},{"d":"1990-08-09","o":3.67,"h":3.67,"l":3.56,"c":3.63,"v":88088},{"d":"1990-08-10","o":3.67,"h":3.67,"l":3.52,"c":3.56,"v":72900},{"d":"1990-08-13","o":3.52,"h":3.56,"l":3.48,"c":3.56,"v":8438},{"d":"1990-08-14","o":3.56,"h":3.7,"l":3.56,"c":3.7,"v":106650},{"d":"1990-08-15","o":3.67,"h":3.74,"l":3.52,"c":3.52,"v":188663},{"d":"1990-08-16","o":3.52,"h":3.59,"l":3.3,"c":3.3,"v":146813},{"d":"1990-08-17","o":3.26,"h":3.37,"l":3.15,"c":3.26,"v":65813},{"d":"1990-08-20","o":3.26,"h":3.26,"l":3.15,"c":3.26,"v":58725},{"d":"1990-08-21","o":3.19,"h":3.19,"l":2.96,"c":2.96,"v":101925},{"d":"1990-08-22","o":3.07,"h":3.11,"l":3.04,"c":3.07,"v":113063},{"d":"1990-08-23","o":3.04,"h":3.04,"l":2.85,"c":3,"v":36450},{"d":"1990-08-24","o":3,"h":3,"l":2.89,"c":3,"v":28350},{"d":"1990-08-27","o":3.15,"h":3.19,"l":3.07,"c":3.11,"v":43538},{"d":"1990-08-28","o":3.15,"h":3.56,"l":3.15,"c":3.56,"v":170775},{"d":"1990-08-29","o":3.52,"h":3.63,"l":3.48,"c":3.59,"v":178538},{"d":"1990-08-30","o":3.52,"h":3.67,"l":3.33,"c":3.41,"v":97538},{"d":"1990-08-31","o":3.33,"h":3.41,"l":3.33,"c":3.37,"v":44550},{"d":"1990-09-04","o":3.33,"h":3.41,"l":3.3,"c":3.41,"v":19913},{"d":"1990-09-05","o":3.41,"h":3.41,"l":3.33,"c":3.37,"v":127913},{"d":"1990-09-06","o":3.37,"h":3.37,"l":3.22,"c":3.26,"v":54338},{"d":"1990-09-07","o":3.19,"h":3.3,"l":3.19,"c":3.3,"v":115763},{"d":"1990-09-10","o":3.33,"h":3.33,"l":3.22,"c":3.22,"v":49275},{"d":"1990-09-11","o":3.3,"h":3.3,"l":3.19,"c":3.19,"v":4050},{"d":"1990-09-12","o":3.3,"h":3.3,"l":3.19,"c":3.26,"v":12150},{"d":"1990-09-13","o":3.3,"h":3.3,"l":3.19,"c":3.3,"v":10800},{"d":"1990-09-14","o":3.22,"h":3.26,"l":3.19,"c":3.19,"v":106988},{"d":"1990-09-17","o":3.26,"h":3.26,"l":3.19,"c":3.19,"v":31388},{"d":"1990-09-18","o":3.19,"h":3.26,"l":3.11,"c":3.19,"v":68513},{"d":"1990-09-19","o":3.19,"h":3.19,"l":3.04,"c":3.04,"v":59063},{"d":"1990-09-20","o":3.04,"h":3.11,"l":3.04,"c":3.04,"v":49275},{"d":"1990-09-21","o":3.07,"h":3.07,"l":2.89,"c":2.89,"v":75600},{"d":"1990-09-24","o":2.89,"h":2.89,"l":2.63,"c":2.7,"v":178875},{"d":"1990-09-25","o":2.81,"h":2.81,"l":2.56,"c":2.59,"v":90788},{"d":"1990-09-26","o":2.52,"h":2.63,"l":2.52,"c":2.52,"v":44888},{"d":"1990-09-27","o":2.52,"h":2.59,"l":2.41,"c":2.52,"v":30713},{"d":"1990-09-28","o":2.41,"h":2.44,"l":2.3,"c":2.44,"v":159975},{"d":"1990-10-01","o":2.37,"h":2.52,"l":2.37,"c":2.48,"v":195075},{"d":"1990-10-02","o":2.56,"h":2.56,"l":2.44,"c":2.56,"v":204863},{"d":"1990-10-03","o":2.56,"h":2.63,"l":2.44,"c":2.52,"v":33413},{"d":"1990-10-04","o":2.48,"h":2.63,"l":2.48,"c":2.52,"v":35100},{"d":"1990-10-05","o":2.44,"h":2.63,"l":2.44,"c":2.63,"v":56700},{"d":"1990-10-08","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":27675},{"d":"1990-10-09","o":2.59,"h":2.63,"l":2.56,"c":2.59,"v":168413},{"d":"1990-10-10","o":2.56,"h":2.63,"l":2.56,"c":2.56,"v":43200},{"d":"1990-10-11","o":2.67,"h":2.67,"l":2.56,"c":2.56,"v":46913},{"d":"1990-10-12","o":2.56,"h":2.63,"l":2.56,"c":2.63,"v":39488},{"d":"1990-10-15","o":2.7,"h":2.7,"l":2.22,"c":2.22,"v":345600},{"d":"1990-10-16","o":2.33,"h":2.33,"l":2.15,"c":2.19,"v":511988},{"d":"1990-10-17","o":2.19,"h":2.26,"l":2.19,"c":2.19,"v":93825},{"d":"1990-10-18","o":2.3,"h":2.37,"l":2.26,"c":2.37,"v":17888},{"d":"1990-10-19","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":45225},{"d":"1990-10-22","o":2.48,"h":2.48,"l":2.3,"c":2.41,"v":92475},{"d":"1990-10-23","o":2.44,"h":2.44,"l":2.33,"c":2.44,"v":52313},{"d":"1990-10-24","o":2.44,"h":2.56,"l":2.33,"c":2.52,"v":45900},{"d":"1990-10-25","o":2.48,"h":2.56,"l":2.41,"c":2.44,"v":111375},{"d":"1990-10-26","o":2.41,"h":2.48,"l":2.41,"c":2.48,"v":1688},{"d":"1990-10-29","o":2.52,"h":2.56,"l":2.41,"c":2.41,"v":29700},{"d":"1990-10-30","o":2.41,"h":2.52,"l":2.41,"c":2.48,"v":90450},{"d":"1990-10-31","o":2.48,"h":2.48,"l":2.41,"c":2.48,"v":5738},{"d":"1990-11-01","o":2.52,"h":2.67,"l":2.44,"c":2.59,"v":54000},{"d":"1990-11-02","o":2.63,"h":2.74,"l":2.63,"c":2.7,"v":44213},{"d":"1990-11-05","o":2.67,"h":2.74,"l":2.67,"c":2.7,"v":62438},{"d":"1990-11-06","o":2.63,"h":2.7,"l":2.63,"c":2.7,"v":5400},{"d":"1990-11-07","o":2.67,"h":2.7,"l":2.63,"c":2.63,"v":45900},{"d":"1990-11-08","o":2.56,"h":2.63,"l":2.56,"c":2.59,"v":32063},{"d":"1990-11-09","o":2.63,"h":2.67,"l":2.52,"c":2.67,"v":339863},{"d":"1990-11-12","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":36450},{"d":"1990-11-13","o":2.67,"h":2.67,"l":2.56,"c":2.59,"v":24638},{"d":"1990-11-14","o":2.63,"h":2.63,"l":2.56,"c":2.63,"v":26325},{"d":"1990-11-15","o":2.63,"h":2.67,"l":2.56,"c":2.56,"v":117450},{"d":"1990-11-16","o":2.56,"h":2.67,"l":2.56,"c":2.56,"v":23288},{"d":"1990-11-19","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":26325},{"d":"1990-11-20","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":11813},{"d":"1990-11-21","o":2.63,"h":2.63,"l":2.56,"c":2.56,"v":19575},{"d":"1990-11-23","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":9788},{"d":"1990-11-26","o":2.59,"h":2.59,"l":2.44,"c":2.44,"v":25988},{"d":"1990-11-27","o":2.48,"h":2.59,"l":2.48,"c":2.59,"v":122175},{"d":"1990-11-28","o":2.56,"h":2.56,"l":2.48,"c":2.56,"v":9113},{"d":"1990-11-29","o":2.59,"h":2.63,"l":2.56,"c":2.63,"v":37125},{"d":"1990-11-30","o":2.52,"h":2.67,"l":2.52,"c":2.67,"v":2700},{"d":"1990-12-03","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":5063},{"d":"1990-12-04","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":1688},{"d":"1990-12-05","o":2.67,"h":2.67,"l":2.56,"c":2.67,"v":29363},{"d":"1990-12-06","o":2.67,"h":2.7,"l":2.56,"c":2.56,"v":40500},{"d":"1990-12-07","o":2.56,"h":2.67,"l":2.56,"c":2.63,"v":34088},{"d":"1990-12-10","o":2.59,"h":2.67,"l":2.59,"c":2.59,"v":30713},{"d":"1990-12-11","o":2.67,"h":2.7,"l":2.59,"c":2.7,"v":21938},{"d":"1990-12-12","o":2.59,"h":2.7,"l":2.59,"c":2.7,"v":47925},{"d":"1990-12-13","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":95513},{"d":"1990-12-14","o":2.59,"h":2.63,"l":2.59,"c":2.59,"v":148500},{"d":"1990-12-17","o":2.59,"h":2.63,"l":2.52,"c":2.56,"v":197775},{"d":"1990-12-18","o":2.63,"h":2.63,"l":2.56,"c":2.56,"v":46913},{"d":"1990-12-19","o":2.56,"h":2.63,"l":2.56,"c":2.63,"v":112388},{"d":"1990-12-20","o":2.67,"h":2.67,"l":2.56,"c":2.63,"v":38813},{"d":"1990-12-21","o":2.59,"h":2.67,"l":2.59,"c":2.63,"v":45900},{"d":"1990-12-24","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":6075},{"d":"1990-12-26","o":2.67,"h":2.67,"l":2.59,"c":2.67,"v":15188},{"d":"1990-12-27","o":2.67,"h":2.74,"l":2.59,"c":2.74,"v":138713},{"d":"1990-12-28","o":2.63,"h":2.74,"l":2.63,"c":2.74,"v":21600},{"d":"1990-12-31","o":2.63,"h":2.74,"l":2.63,"c":2.74,"v":36113},{"d":"1991-01-02","o":2.74,"h":2.74,"l":2.63,"c":2.74,"v":21263},{"d":"1991-01-03","o":2.67,"h":2.74,"l":2.67,"c":2.67,"v":29025},{"d":"1991-01-04","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":11138},{"d":"1991-01-07","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":30713},{"d":"1991-01-08","o":2.63,"h":2.67,"l":2.63,"c":2.67,"v":56700},{"d":"1991-01-09","o":2.74,"h":2.78,"l":2.63,"c":2.67,"v":20925},{"d":"1991-01-10","o":2.78,"h":2.78,"l":2.67,"c":2.67,"v":24300},{"d":"1991-01-11","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":15188},{"d":"1991-01-14","o":2.59,"h":2.63,"l":2.59,"c":2.59,"v":35438},{"d":"1991-01-15","o":2.59,"h":2.7,"l":2.59,"c":2.7,"v":30038},{"d":"1991-01-16","o":2.59,"h":2.89,"l":2.59,"c":2.74,"v":146475},{"d":"1991-01-17","o":2.89,"h":3.04,"l":2.89,"c":3,"v":73238},{"d":"1991-01-18","o":2.89,"h":3.07,"l":2.89,"c":3,"v":84713},{"d":"1991-01-21","o":3,"h":3.19,"l":3,"c":3.19,"v":27675},{"d":"1991-01-22","o":3.15,"h":3.19,"l":3.04,"c":3.19,"v":24638},{"d":"1991-01-23","o":3.04,"h":3.48,"l":3.04,"c":3.48,"v":149850},{"d":"1991-01-24","o":3.41,"h":3.63,"l":3.33,"c":3.33,"v":161325},{"d":"1991-01-25","o":3.33,"h":3.48,"l":3.33,"c":3.48,"v":24975},{"d":"1991-01-28","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":338},{"d":"1991-01-29","o":3.48,"h":3.48,"l":3.19,"c":3.19,"v":42525},{"d":"1991-01-30","o":3.3,"h":3.48,"l":3.3,"c":3.48,"v":90788},{"d":"1991-01-31","o":3.41,"h":3.63,"l":3.41,"c":3.63,"v":25650},{"d":"1991-02-01","o":3.56,"h":3.63,"l":3.56,"c":3.63,"v":65475},{"d":"1991-02-04","o":3.48,"h":3.63,"l":3.48,"c":3.63,"v":33413},{"d":"1991-02-05","o":3.48,"h":3.78,"l":3.48,"c":3.78,"v":76950},{"d":"1991-02-06","o":3.78,"h":3.78,"l":3.63,"c":3.63,"v":39825},{"d":"1991-02-07","o":3.63,"h":3.78,"l":3.63,"c":3.78,"v":71213},{"d":"1991-02-08","o":3.7,"h":3.78,"l":3.63,"c":3.63,"v":48600},{"d":"1991-02-11","o":3.56,"h":3.7,"l":3.56,"c":3.63,"v":114075},{"d":"1991-02-12","o":3.7,"h":3.7,"l":3.63,"c":3.63,"v":7088},{"d":"1991-02-13","o":3.63,"h":3.7,"l":3.56,"c":3.56,"v":88425},{"d":"1991-02-14","o":3.63,"h":3.7,"l":3.56,"c":3.56,"v":32400},{"d":"1991-02-15","o":3.63,"h":3.7,"l":3.63,"c":3.7,"v":52650},{"d":"1991-02-19","o":3.7,"h":3.78,"l":3.63,"c":3.78,"v":63450},{"d":"1991-02-20","o":3.63,"h":3.78,"l":3.63,"c":3.63,"v":8775},{"d":"1991-02-21","o":3.78,"h":3.85,"l":3.7,"c":3.7,"v":35438},{"d":"1991-02-22","o":3.78,"h":3.85,"l":3.7,"c":3.78,"v":21938},{"d":"1991-02-25","o":3.85,"h":3.85,"l":3.7,"c":3.85,"v":239625},{"d":"1991-02-26","o":3.78,"h":4.07,"l":3.78,"c":4,"v":86063},{"d":"1991-02-27","o":4.07,"h":4.07,"l":3.85,"c":4,"v":72225},{"d":"1991-02-28","o":4.07,"h":4.07,"l":3.85,"c":4.07,"v":29025},{"d":"1991-03-01","o":3.93,"h":4.07,"l":3.85,"c":4,"v":156938},{"d":"1991-03-04","o":4,"h":4,"l":3.93,"c":3.93,"v":143775},{"d":"1991-03-05","o":4,"h":4.44,"l":4,"c":4.37,"v":150863},{"d":"1991-03-06","o":4.44,"h":4.59,"l":4.3,"c":4.44,"v":202838},{"d":"1991-03-07","o":4.3,"h":4.44,"l":4.3,"c":4.33,"v":74250},{"d":"1991-03-08","o":4.44,"h":4.44,"l":4.3,"c":4.33,"v":85388},{"d":"1991-03-11","o":4.44,"h":4.44,"l":4.3,"c":4.3,"v":49950},{"d":"1991-03-12","o":4.3,"h":4.37,"l":4.22,"c":4.3,"v":71550},{"d":"1991-03-13","o":4.22,"h":4.37,"l":4.22,"c":4.3,"v":65475},{"d":"1991-03-14","o":4.37,"h":4.37,"l":4.22,"c":4.3,"v":51638},{"d":"1991-03-15","o":4.26,"h":4.33,"l":4.22,"c":4.3,"v":51975},{"d":"1991-03-18","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":68850},{"d":"1991-03-19","o":4.3,"h":4.37,"l":4.15,"c":4.15,"v":43200},{"d":"1991-03-20","o":4.15,"h":4.37,"l":4.15,"c":4.37,"v":35775},{"d":"1991-03-21","o":4.3,"h":4.44,"l":4.3,"c":4.3,"v":36788},{"d":"1991-03-22","o":4.3,"h":4.3,"l":4.22,"c":4.22,"v":21600},{"d":"1991-03-25","o":4.37,"h":4.37,"l":4.22,"c":4.37,"v":21263},{"d":"1991-03-26","o":4.44,"h":4.44,"l":4.3,"c":4.3,"v":14513},{"d":"1991-03-27","o":4.44,"h":4.44,"l":4.3,"c":4.41,"v":59738},{"d":"1991-03-28","o":4.44,"h":4.44,"l":3.93,"c":4,"v":106313},{"d":"1991-04-01","o":3.93,"h":4.07,"l":3.7,"c":3.7,"v":87075},{"d":"1991-04-02","o":3.7,"h":4.15,"l":3.7,"c":4.15,"v":119138},{"d":"1991-04-03","o":4.15,"h":4.22,"l":4.15,"c":4.22,"v":18563},{"d":"1991-04-04","o":4.22,"h":4.3,"l":4.07,"c":4.15,"v":46238},{"d":"1991-04-05","o":4.22,"h":4.37,"l":4.22,"c":4.22,"v":35438},{"d":"1991-04-08","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":29025},{"d":"1991-04-09","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":16200},{"d":"1991-04-10","o":4.37,"h":4.44,"l":4.33,"c":4.41,"v":89775},{"d":"1991-04-11","o":4.44,"h":4.67,"l":4.37,"c":4.59,"v":141075},{"d":"1991-04-12","o":4.52,"h":4.67,"l":4.52,"c":4.59,"v":69188},{"d":"1991-04-15","o":4.67,"h":4.67,"l":4.59,"c":4.67,"v":108000},{"d":"1991-04-16","o":4.67,"h":4.74,"l":4.59,"c":4.59,"v":92475},{"d":"1991-04-17","o":4.59,"h":5.26,"l":4.59,"c":5.11,"v":454950},{"d":"1991-04-18","o":5.04,"h":5.04,"l":4.89,"c":4.89,"v":144113},{"d":"1991-04-19","o":5.04,"h":5.04,"l":4.67,"c":4.81,"v":50625},{"d":"1991-04-22","o":4.67,"h":4.67,"l":4.52,"c":4.52,"v":103275},{"d":"1991-04-23","o":4.67,"h":4.74,"l":4.59,"c":4.74,"v":67163},{"d":"1991-04-24","o":4.59,"h":4.67,"l":4.52,"c":4.56,"v":21263},{"d":"1991-04-25","o":4.59,"h":4.59,"l":4.44,"c":4.59,"v":75938},{"d":"1991-04-26","o":4.59,"h":4.59,"l":4.52,"c":4.52,"v":21600},{"d":"1991-04-29","o":4.52,"h":4.59,"l":4.52,"c":4.52,"v":16200},{"d":"1991-04-30","o":4.59,"h":4.59,"l":4.44,"c":4.48,"v":273038},{"d":"1991-05-01","o":4.37,"h":4.52,"l":4.37,"c":4.37,"v":13500},{"d":"1991-05-02","o":4.37,"h":4.52,"l":4.37,"c":4.52,"v":47250},{"d":"1991-05-03","o":4.37,"h":4.48,"l":4.37,"c":4.48,"v":9788},{"d":"1991-05-06","o":4.37,"h":4.52,"l":4.37,"c":4.52,"v":22275},{"d":"1991-05-07","o":4.37,"h":4.52,"l":4.37,"c":4.37,"v":40500},{"d":"1991-05-08","o":4.37,"h":4.44,"l":4.3,"c":4.44,"v":33075},{"d":"1991-05-09","o":4.41,"h":4.44,"l":4.37,"c":4.44,"v":30375},{"d":"1991-05-10","o":4.44,"h":4.44,"l":4.37,"c":4.37,"v":11813},{"d":"1991-05-13","o":4.3,"h":4.44,"l":4.3,"c":4.44,"v":28013},{"d":"1991-05-14","o":4.44,"h":4.52,"l":4.44,"c":4.52,"v":6413},{"d":"1991-05-15","o":4.52,"h":4.52,"l":4.37,"c":4.52,"v":27675},{"d":"1991-05-16","o":4.37,"h":4.81,"l":4.37,"c":4.67,"v":72225},{"d":"1991-05-17","o":4.81,"h":4.81,"l":4.67,"c":4.81,"v":25650},{"d":"1991-05-20","o":4.67,"h":4.81,"l":4.67,"c":4.67,"v":8775},{"d":"1991-05-21","o":4.67,"h":4.81,"l":4.67,"c":4.67,"v":10800},{"d":"1991-05-22","o":4.81,"h":4.81,"l":4.67,"c":4.81,"v":15525},{"d":"1991-05-23","o":4.81,"h":4.96,"l":4.74,"c":4.89,"v":177188},{"d":"1991-05-24","o":4.89,"h":5.04,"l":4.74,"c":5.04,"v":251438},{"d":"1991-05-28","o":5.19,"h":5.19,"l":4.96,"c":5.04,"v":166725},{"d":"1991-05-29","o":4.96,"h":5.11,"l":4.67,"c":4.67,"v":124538},{"d":"1991-05-30","o":4.81,"h":4.89,"l":4.67,"c":4.74,"v":59400},{"d":"1991-05-31","o":4.81,"h":4.81,"l":4.67,"c":4.81,"v":81338},{"d":"1991-06-03","o":4.67,"h":4.81,"l":4.67,"c":4.74,"v":57038},{"d":"1991-06-04","o":4.81,"h":4.81,"l":4.67,"c":4.81,"v":65138},{"d":"1991-06-05","o":4.74,"h":4.81,"l":4.52,"c":4.59,"v":89100},{"d":"1991-06-06","o":4.59,"h":4.59,"l":4.44,"c":4.44,"v":50288},{"d":"1991-06-07","o":4.44,"h":4.59,"l":4.44,"c":4.52,"v":27338},{"d":"1991-06-10","o":4.59,"h":4.59,"l":4.37,"c":4.59,"v":10463},{"d":"1991-06-11","o":4.59,"h":4.59,"l":4.44,"c":4.52,"v":73913},{"d":"1991-06-12","o":4.59,"h":4.59,"l":4.37,"c":4.37,"v":84038},{"d":"1991-06-13","o":4.52,"h":4.52,"l":4.37,"c":4.52,"v":15188},{"d":"1991-06-14","o":4.52,"h":4.52,"l":4.37,"c":4.44,"v":40163},{"d":"1991-06-17","o":4.3,"h":4.44,"l":4.22,"c":4.3,"v":107325},{"d":"1991-06-18","o":4.3,"h":4.44,"l":4.22,"c":4.33,"v":84038},{"d":"1991-06-19","o":4.26,"h":4.37,"l":4.22,"c":4.33,"v":184950},{"d":"1991-06-20","o":4.22,"h":4.37,"l":4.22,"c":4.22,"v":23288},{"d":"1991-06-21","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":11475},{"d":"1991-06-24","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":4725},{"d":"1991-06-25","o":4.37,"h":4.37,"l":4.22,"c":4.37,"v":18225},{"d":"1991-06-26","o":4.22,"h":4.3,"l":4.07,"c":4.15,"v":156263},{"d":"1991-06-27","o":4.22,"h":4.22,"l":3.93,"c":4,"v":51975},{"d":"1991-06-28","o":4,"h":4,"l":3.63,"c":3.78,"v":193725},{"d":"1991-07-01","o":3.85,"h":3.85,"l":3.63,"c":3.85,"v":112050},{"d":"1991-07-02","o":3.85,"h":3.85,"l":3.63,"c":3.81,"v":20588},{"d":"1991-07-03","o":3.63,"h":3.85,"l":3.63,"c":3.7,"v":175163},{"d":"1991-07-05","o":3.78,"h":3.78,"l":3.63,"c":3.63,"v":1350},{"d":"1991-07-08","o":3.85,"h":3.85,"l":3.63,"c":3.85,"v":120825},{"d":"1991-07-09","o":3.85,"h":3.85,"l":3.63,"c":3.85,"v":62100},{"d":"1991-07-10","o":3.85,"h":3.85,"l":3.63,"c":3.78,"v":75938},{"d":"1991-07-11","o":3.63,"h":3.78,"l":3.63,"c":3.63,"v":14513},{"d":"1991-07-12","o":3.78,"h":3.85,"l":3.63,"c":3.7,"v":164025},{"d":"1991-07-15","o":3.93,"h":3.93,"l":3.85,"c":3.93,"v":93825},{"d":"1991-07-16","o":4,"h":4.15,"l":3.78,"c":3.89,"v":220050},{"d":"1991-07-17","o":3.81,"h":3.81,"l":3.63,"c":3.78,"v":186638},{"d":"1991-07-18","o":3.74,"h":3.85,"l":3.74,"c":3.74,"v":68175},{"d":"1991-07-19","o":3.85,"h":3.85,"l":3.74,"c":3.78,"v":42188},{"d":"1991-07-22","o":3.85,"h":3.89,"l":3.78,"c":3.78,"v":70875},{"d":"1991-07-23","o":3.89,"h":3.89,"l":3.7,"c":3.7,"v":122850},{"d":"1991-07-24","o":3.85,"h":3.85,"l":3.7,"c":3.7,"v":120150},{"d":"1991-07-25","o":3.63,"h":3.78,"l":3.56,"c":3.56,"v":155250},{"d":"1991-07-26","o":3.56,"h":3.7,"l":3.56,"c":3.56,"v":143775},{"d":"1991-07-29","o":3.56,"h":3.7,"l":3.48,"c":3.63,"v":168413},{"d":"1991-07-30","o":3.56,"h":3.7,"l":3.56,"c":3.56,"v":15863},{"d":"1991-07-31","o":3.56,"h":3.7,"l":3.56,"c":3.63,"v":17213},{"d":"1991-08-01","o":3.7,"h":3.7,"l":3.56,"c":3.7,"v":14850},{"d":"1991-08-02","o":3.7,"h":3.7,"l":3.56,"c":3.56,"v":99900},{"d":"1991-08-05","o":3.56,"h":3.7,"l":3.56,"c":3.7,"v":81338},{"d":"1991-08-06","o":3.56,"h":3.7,"l":3.56,"c":3.63,"v":9450},{"d":"1991-08-07","o":3.56,"h":3.78,"l":3.56,"c":3.67,"v":151538},{"d":"1991-08-08","o":3.63,"h":3.78,"l":3.63,"c":3.7,"v":87075},{"d":"1991-08-09","o":3.63,"h":3.7,"l":3.63,"c":3.63,"v":24300},{"d":"1991-08-12","o":3.56,"h":3.56,"l":3.48,"c":3.48,"v":57713},{"d":"1991-08-13","o":3.48,"h":3.63,"l":3.41,"c":3.41,"v":37463},{"d":"1991-08-14","o":3.41,"h":3.56,"l":3.33,"c":3.33,"v":22275},{"d":"1991-08-15","o":3.33,"h":3.48,"l":3.33,"c":3.33,"v":5400},{"d":"1991-08-16","o":3.48,"h":3.48,"l":3.19,"c":3.33,"v":47588},{"d":"1991-08-19","o":3.26,"h":3.26,"l":2.96,"c":3.19,"v":55688},{"d":"1991-08-20","o":3.26,"h":3.26,"l":3.11,"c":3.11,"v":4050},{"d":"1991-08-21","o":3.33,"h":3.33,"l":3.19,"c":3.33,"v":139725},{"d":"1991-08-22","o":3.26,"h":3.41,"l":3.26,"c":3.41,"v":14850},{"d":"1991-08-23","o":3.26,"h":3.41,"l":3.26,"c":3.41,"v":8438},{"d":"1991-08-26","o":3.26,"h":3.48,"l":3.26,"c":3.48,"v":20925},{"d":"1991-08-27","o":3.33,"h":3.41,"l":3.33,"c":3.41,"v":34763},{"d":"1991-08-28","o":3.48,"h":3.48,"l":3.33,"c":3.48,"v":12488},{"d":"1991-08-29","o":3.33,"h":3.48,"l":3.33,"c":3.48,"v":8438},{"d":"1991-08-30","o":3.41,"h":3.48,"l":3.33,"c":3.41,"v":6413},{"d":"1991-09-03","o":3.41,"h":3.41,"l":3.26,"c":3.33,"v":37125},{"d":"1991-09-04","o":3.26,"h":3.33,"l":3.19,"c":3.33,"v":4725},{"d":"1991-09-05","o":3.33,"h":3.33,"l":3.11,"c":3.33,"v":200138},{"d":"1991-09-06","o":3.33,"h":3.33,"l":3.19,"c":3.33,"v":17888},{"d":"1991-09-09","o":3.26,"h":3.41,"l":3.26,"c":3.26,"v":246713},{"d":"1991-09-10","o":3.41,"h":3.41,"l":3.15,"c":3.26,"v":74588},{"d":"1991-09-11","o":3.33,"h":3.33,"l":3.19,"c":3.33,"v":35775},{"d":"1991-09-12","o":3.33,"h":3.33,"l":3.19,"c":3.19,"v":2700},{"d":"1991-09-13","o":3.33,"h":3.33,"l":3.19,"c":3.33,"v":10800},{"d":"1991-09-16","o":3.19,"h":3.33,"l":3.19,"c":3.33,"v":675},{"d":"1991-09-17","o":3.3,"h":3.33,"l":3.19,"c":3.26,"v":36113},{"d":"1991-09-18","o":3.3,"h":3.33,"l":3.26,"c":3.33,"v":880538},{"d":"1991-09-19","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":2700},{"d":"1991-09-20","o":3.33,"h":3.33,"l":3.26,"c":3.26,"v":3713},{"d":"1991-09-23","o":3.26,"h":3.33,"l":3.26,"c":3.26,"v":16875},{"d":"1991-09-24","o":3.26,"h":3.33,"l":3.26,"c":3.26,"v":73575},{"d":"1991-09-25","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":202163},{"d":"1991-09-26","o":3.33,"h":3.33,"l":3.19,"c":3.33,"v":22275},{"d":"1991-09-27","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":3375},{"d":"1991-09-30","o":3.26,"h":3.33,"l":2.96,"c":3.04,"v":164700},{"d":"1991-10-01","o":3.11,"h":3.11,"l":3.04,"c":3.11,"v":48600},{"d":"1991-10-02","o":3.04,"h":3.19,"l":3.04,"c":3.04,"v":8100},{"d":"1991-10-03","o":3.19,"h":3.19,"l":3.04,"c":3.19,"v":37463},{"d":"1991-10-04","o":3.04,"h":3.19,"l":3.04,"c":3.04,"v":11475},{"d":"1991-10-07","o":3.04,"h":3.19,"l":3.04,"c":3.19,"v":43200},{"d":"1991-10-08","o":3.19,"h":3.33,"l":3.04,"c":3.33,"v":126225},{"d":"1991-10-09","o":3.3,"h":3.33,"l":3.19,"c":3.22,"v":147825},{"d":"1991-10-10","o":3.19,"h":3.26,"l":3.19,"c":3.26,"v":42863},{"d":"1991-10-11","o":3.33,"h":3.33,"l":3.19,"c":3.33,"v":51975},{"d":"1991-10-14","o":3.26,"h":3.37,"l":3.26,"c":3.26,"v":34425},{"d":"1991-10-15","o":3.26,"h":3.33,"l":3.26,"c":3.26,"v":184950},{"d":"1991-10-16","o":3.19,"h":3.33,"l":3.19,"c":3.26,"v":238613},{"d":"1991-10-17","o":3.19,"h":3.33,"l":3.19,"c":3.3,"v":273038},{"d":"1991-10-18","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":13163},{"d":"1991-10-21","o":3.33,"h":3.33,"l":3.26,"c":3.3,"v":16875},{"d":"1991-10-22","o":3.26,"h":3.33,"l":3.26,"c":3.26,"v":31725},{"d":"1991-10-23","o":3.41,"h":3.41,"l":3.33,"c":3.33,"v":15863},{"d":"1991-10-24","o":3.41,"h":3.41,"l":3.33,"c":3.33,"v":18563},{"d":"1991-10-25","o":3.26,"h":3.41,"l":3.26,"c":3.37,"v":165713},{"d":"1991-10-28","o":3.26,"h":3.48,"l":3.26,"c":3.37,"v":62438},{"d":"1991-10-29","o":3.33,"h":3.48,"l":3.33,"c":3.48,"v":12825},{"d":"1991-10-30","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":5400},{"d":"1991-10-31","o":3.33,"h":3.48,"l":3.33,"c":3.48,"v":25650},{"d":"1991-11-01","o":3.33,"h":3.48,"l":3.33,"c":3.33,"v":40163},{"d":"1991-11-04","o":3.33,"h":3.48,"l":3.33,"c":3.33,"v":64125},{"d":"1991-11-05","o":3.44,"h":3.44,"l":3.33,"c":3.41,"v":62438},{"d":"1991-11-06","o":3.48,"h":3.48,"l":3.33,"c":3.33,"v":3038},{"d":"1991-11-07","o":3.33,"h":3.48,"l":3.33,"c":3.33,"v":5738},{"d":"1991-11-08","o":3.33,"h":3.93,"l":3.33,"c":3.7,"v":175500},{"d":"1991-11-11","o":3.93,"h":3.93,"l":3.7,"c":3.85,"v":40838},{"d":"1991-11-12","o":3.7,"h":3.93,"l":3.7,"c":3.7,"v":48600},{"d":"1991-11-13","o":3.7,"h":3.93,"l":3.7,"c":3.93,"v":37800},{"d":"1991-11-14","o":3.93,"h":4,"l":3.89,"c":3.96,"v":12825},{"d":"1991-11-15","o":4,"h":4,"l":3.85,"c":3.85,"v":35100},{"d":"1991-11-18","o":3.85,"h":4,"l":3.85,"c":3.85,"v":31725},{"d":"1991-11-19","o":3.93,"h":3.93,"l":3.78,"c":3.78,"v":69525},{"d":"1991-11-20","o":3.78,"h":3.85,"l":3.78,"c":3.78,"v":45563},{"d":"1991-11-21","o":3.78,"h":3.89,"l":3.78,"c":3.85,"v":52988},{"d":"1991-11-22","o":3.78,"h":4,"l":3.78,"c":3.78,"v":22613},{"d":"1991-11-25","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":1688},{"d":"1991-11-26","o":3.78,"h":3.85,"l":3.7,"c":3.7,"v":53325},{"d":"1991-11-27","o":3.7,"h":3.78,"l":3.7,"c":3.74,"v":73913},{"d":"1991-11-29","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":2025},{"d":"1991-12-02","o":3.7,"h":3.85,"l":3.7,"c":3.85,"v":7763},{"d":"1991-12-03","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":1688},{"d":"1991-12-04","o":3.7,"h":3.74,"l":3.7,"c":3.74,"v":20250},{"d":"1991-12-05","o":3.7,"h":3.74,"l":3.7,"c":3.7,"v":25988},{"d":"1991-12-06","o":3.7,"h":3.85,"l":3.63,"c":3.63,"v":41850},{"d":"1991-12-09","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":23625},{"d":"1991-12-10","o":3.63,"h":3.63,"l":3.33,"c":3.33,"v":77288},{"d":"1991-12-11","o":3.26,"h":3.33,"l":3.15,"c":3.15,"v":74925},{"d":"1991-12-12","o":3.11,"h":3.26,"l":3.11,"c":3.11,"v":12825},{"d":"1991-12-13","o":3.11,"h":3.26,"l":3.04,"c":3.15,"v":147150},{"d":"1991-12-16","o":3.11,"h":3.41,"l":3.04,"c":3.33,"v":112050},{"d":"1991-12-17","o":3.26,"h":3.41,"l":3.26,"c":3.41,"v":9450},{"d":"1991-12-18","o":3.26,"h":3.48,"l":3.26,"c":3.26,"v":9450},{"d":"1991-12-19","o":3.33,"h":3.33,"l":3.26,"c":3.33,"v":35438},{"d":"1991-12-20","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":11813},{"d":"1991-12-23","o":3.48,"h":3.48,"l":3.26,"c":3.33,"v":27338},{"d":"1991-12-24","o":3.48,"h":3.48,"l":3.26,"c":3.26,"v":24300},{"d":"1991-12-26","o":3.48,"h":3.48,"l":3.26,"c":3.26,"v":20250},{"d":"1991-12-27","o":3.26,"h":3.48,"l":3.26,"c":3.48,"v":15863},{"d":"1991-12-30","o":3.48,"h":3.48,"l":3.26,"c":3.48,"v":26325},{"d":"1991-12-31","o":3.26,"h":3.41,"l":3.19,"c":3.33,"v":60413},{"d":"1992-01-02","o":3.22,"h":3.3,"l":3.19,"c":3.3,"v":64463},{"d":"1992-01-03","o":3.19,"h":3.41,"l":3.19,"c":3.19,"v":9788},{"d":"1992-01-06","o":3.41,"h":3.41,"l":3.19,"c":3.26,"v":60413},{"d":"1992-01-07","o":3.48,"h":3.7,"l":3.26,"c":3.48,"v":474525},{"d":"1992-01-08","o":3.41,"h":4,"l":3.41,"c":3.7,"v":156263},{"d":"1992-01-09","o":3.78,"h":4.15,"l":3.74,"c":4.15,"v":79988},{"d":"1992-01-10","o":3.93,"h":4.15,"l":3.93,"c":4,"v":69188},{"d":"1992-01-13","o":4,"h":4.07,"l":4,"c":4,"v":23288},{"d":"1992-01-14","o":4,"h":4.22,"l":4,"c":4.22,"v":22613},{"d":"1992-01-15","o":4.07,"h":4.3,"l":3.7,"c":3.93,"v":351000},{"d":"1992-01-16","o":3.78,"h":3.93,"l":3.7,"c":3.7,"v":346950},{"d":"1992-01-17","o":3.7,"h":3.93,"l":3.7,"c":3.7,"v":13500},{"d":"1992-01-20","o":3.93,"h":3.93,"l":3.7,"c":3.93,"v":10463},{"d":"1992-01-21","o":3.93,"h":3.93,"l":3.7,"c":3.78,"v":25988},{"d":"1992-01-22","o":3.7,"h":3.93,"l":3.7,"c":3.93,"v":38138},{"d":"1992-01-23","o":3.78,"h":4.07,"l":3.78,"c":3.93,"v":85725},{"d":"1992-01-24","o":4,"h":4.22,"l":4,"c":4.22,"v":11475},{"d":"1992-01-27","o":4.15,"h":4.22,"l":4,"c":4.22,"v":21938},{"d":"1992-01-28","o":4.22,"h":4.22,"l":4,"c":4.22,"v":6075},{"d":"1992-01-29","o":4.04,"h":4.07,"l":3.93,"c":4,"v":115425},{"d":"1992-01-30","o":3.93,"h":4.07,"l":3.85,"c":3.85,"v":17550},{"d":"1992-01-31","o":3.93,"h":4,"l":3.85,"c":4,"v":41850},{"d":"1992-02-03","o":3.85,"h":4,"l":3.81,"c":3.81,"v":22950},{"d":"1992-02-04","o":3.78,"h":3.93,"l":3.78,"c":3.93,"v":47250},{"d":"1992-02-05","o":4.07,"h":4.07,"l":3.85,"c":3.85,"v":49275},{"d":"1992-02-06","o":4.07,"h":4.07,"l":3.85,"c":3.89,"v":14175},{"d":"1992-02-07","o":4.07,"h":4.07,"l":3.85,"c":3.85,"v":3375},{"d":"1992-02-10","o":3.85,"h":4.07,"l":3.85,"c":3.93,"v":9113},{"d":"1992-02-11","o":3.85,"h":4.07,"l":3.85,"c":3.93,"v":20250},{"d":"1992-02-12","o":3.96,"h":4.07,"l":3.85,"c":4.07,"v":9450},{"d":"1992-02-13","o":4.07,"h":4.07,"l":3.85,"c":3.85,"v":16875},{"d":"1992-02-14","o":3.85,"h":3.93,"l":3.78,"c":3.78,"v":22613},{"d":"1992-02-18","o":3.7,"h":3.93,"l":3.7,"c":3.93,"v":207900},{"d":"1992-02-19","o":3.78,"h":3.93,"l":3.78,"c":3.93,"v":137025},{"d":"1992-02-20","o":3.93,"h":4,"l":3.85,"c":4,"v":42863},{"d":"1992-02-21","o":3.78,"h":4,"l":3.63,"c":3.63,"v":96188},{"d":"1992-02-24","o":3.85,"h":3.85,"l":3.63,"c":3.78,"v":42525},{"d":"1992-02-25","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":675},{"d":"1992-02-26","o":3.85,"h":3.85,"l":3.7,"c":3.7,"v":13838},{"d":"1992-02-27","o":3.7,"h":3.85,"l":3.7,"c":3.85,"v":8438},{"d":"1992-02-28","o":3.7,"h":3.85,"l":3.7,"c":3.85,"v":62100},{"d":"1992-03-02","o":3.85,"h":3.93,"l":3.7,"c":3.93,"v":31050},{"d":"1992-03-03","o":3.85,"h":3.93,"l":3.78,"c":3.78,"v":4725},{"d":"1992-03-04","o":3.78,"h":4,"l":3.78,"c":4,"v":4050},{"d":"1992-03-05","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":5738},{"d":"1992-03-06","o":4,"h":4,"l":3.85,"c":4,"v":32738},{"d":"1992-03-09","o":3.85,"h":4.15,"l":3.85,"c":3.93,"v":2363},{"d":"1992-03-10","o":4,"h":4.22,"l":4,"c":4.22,"v":7763},{"d":"1992-03-11","o":4,"h":4.15,"l":3.85,"c":4,"v":514013},{"d":"1992-03-12","o":3.93,"h":3.93,"l":3.7,"c":3.85,"v":24300},{"d":"1992-03-13","o":3.7,"h":3.85,"l":3.63,"c":3.7,"v":175163},{"d":"1992-03-16","o":3.78,"h":3.78,"l":3.63,"c":3.67,"v":149175},{"d":"1992-03-17","o":3.93,"h":3.93,"l":3.48,"c":3.7,"v":15863},{"d":"1992-03-18","o":3.56,"h":3.7,"l":3.48,"c":3.56,"v":37800},{"d":"1992-03-19","o":3.7,"h":3.7,"l":3.48,"c":3.56,"v":29025},{"d":"1992-03-20","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":338},{"d":"1992-03-23","o":3.48,"h":3.7,"l":3.48,"c":3.7,"v":3713},{"d":"1992-03-24","o":3.48,"h":3.7,"l":3.48,"c":3.48,"v":10463},{"d":"1992-03-25","o":3.56,"h":3.7,"l":3.48,"c":3.56,"v":141075},{"d":"1992-03-26","o":3.56,"h":3.63,"l":3.48,"c":3.48,"v":39488},{"d":"1992-03-27","o":3.48,"h":3.56,"l":3.3,"c":3.41,"v":215663},{"d":"1992-03-30","o":3.26,"h":3.3,"l":3.26,"c":3.3,"v":6413},{"d":"1992-03-31","o":3.48,"h":3.48,"l":3.26,"c":3.33,"v":45225},{"d":"1992-04-01","o":3.3,"h":3.33,"l":3.26,"c":3.26,"v":82688},{"d":"1992-04-02","o":3.26,"h":3.3,"l":3.26,"c":3.3,"v":9450},{"d":"1992-04-03","o":3.33,"h":3.48,"l":3.26,"c":3.48,"v":29700},{"d":"1992-04-06","o":3.44,"h":3.56,"l":3.44,"c":3.52,"v":574425},{"d":"1992-04-07","o":3.56,"h":3.63,"l":3.48,"c":3.48,"v":52650},{"d":"1992-04-08","o":3.56,"h":3.56,"l":3.41,"c":3.56,"v":73238},{"d":"1992-04-09","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":8100},{"d":"1992-04-10","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2363},{"d":"1992-04-13","o":3.41,"h":3.63,"l":3.41,"c":3.63,"v":51975},{"d":"1992-04-14","o":3.63,"h":3.7,"l":3.48,"c":3.48,"v":5063},{"d":"1992-04-15","o":3.48,"h":3.63,"l":3.48,"c":3.63,"v":6075},{"d":"1992-04-16","o":3.63,"h":3.63,"l":3.48,"c":3.63,"v":10800},{"d":"1992-04-20","o":3.48,"h":3.48,"l":3.41,"c":3.41,"v":44550},{"d":"1992-04-21","o":3.41,"h":3.48,"l":3.41,"c":3.44,"v":814725},{"d":"1992-04-22","o":3.56,"h":3.56,"l":3.41,"c":3.41,"v":41175},{"d":"1992-04-23","o":3.41,"h":3.56,"l":3.41,"c":3.41,"v":43200},{"d":"1992-04-24","o":3.56,"h":3.56,"l":3.41,"c":3.56,"v":8438},{"d":"1992-04-27","o":3.41,"h":3.63,"l":3.37,"c":3.37,"v":13500},{"d":"1992-04-28","o":3.33,"h":3.41,"l":3.19,"c":3.33,"v":60075},{"d":"1992-04-29","o":3.11,"h":3.26,"l":3.11,"c":3.26,"v":5400},{"d":"1992-04-30","o":3.33,"h":3.33,"l":3.11,"c":3.11,"v":11138},{"d":"1992-05-01","o":3.19,"h":3.33,"l":3.19,"c":3.22,"v":57375},{"d":"1992-05-04","o":3.33,"h":3.33,"l":3.19,"c":3.19,"v":65475},{"d":"1992-05-05","o":3.33,"h":3.41,"l":3.26,"c":3.41,"v":94500},{"d":"1992-05-06","o":3.48,"h":3.48,"l":3.33,"c":3.41,"v":4050},{"d":"1992-05-07","o":3.48,"h":3.48,"l":3.41,"c":3.48,"v":48263},{"d":"1992-05-08","o":3.56,"h":3.56,"l":3.33,"c":3.33,"v":3713},{"d":"1992-05-11","o":3.41,"h":3.56,"l":3.41,"c":3.44,"v":21938},{"d":"1992-05-12","o":3.41,"h":3.63,"l":3.41,"c":3.63,"v":34763},{"d":"1992-05-13","o":3.63,"h":3.63,"l":3.41,"c":3.56,"v":20925},{"d":"1992-05-14","o":3.56,"h":3.63,"l":3.41,"c":3.56,"v":34763},{"d":"1992-05-15","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":2700},{"d":"1992-05-18","o":3.41,"h":3.56,"l":3.41,"c":3.56,"v":7425},{"d":"1992-05-19","o":3.56,"h":3.56,"l":3.41,"c":3.41,"v":31050},{"d":"1992-05-20","o":3.41,"h":3.56,"l":3.41,"c":3.41,"v":45900},{"d":"1992-05-21","o":3.48,"h":3.56,"l":3.44,"c":3.48,"v":12825},{"d":"1992-05-22","o":3.56,"h":3.56,"l":3.41,"c":3.44,"v":312525},{"d":"1992-05-26","o":3.44,"h":3.52,"l":3.33,"c":3.41,"v":70200},{"d":"1992-05-27","o":3.48,"h":3.56,"l":3.41,"c":3.56,"v":11813},{"d":"1992-05-28","o":3.56,"h":3.56,"l":3.48,"c":3.52,"v":303750},{"d":"1992-05-29","o":3.56,"h":3.7,"l":3.48,"c":3.7,"v":560588},{"d":"1992-06-01","o":3.48,"h":3.7,"l":3.48,"c":3.7,"v":190013},{"d":"1992-06-02","o":3.7,"h":3.7,"l":3.48,"c":3.59,"v":28688},{"d":"1992-06-03","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":1013},{"d":"1992-06-04","o":3.48,"h":3.7,"l":3.48,"c":3.59,"v":35438},{"d":"1992-06-05","o":3.7,"h":3.7,"l":3.63,"c":3.7,"v":47250},{"d":"1992-06-08","o":3.48,"h":3.7,"l":3.48,"c":3.7,"v":12825},{"d":"1992-06-09","o":3.63,"h":3.7,"l":3.59,"c":3.7,"v":325013},{"d":"1992-06-10","o":3.56,"h":3.7,"l":3.56,"c":3.7,"v":32738},{"d":"1992-06-11","o":3.7,"h":3.7,"l":3.56,"c":3.7,"v":315900},{"d":"1992-06-12","o":3.7,"h":3.7,"l":3.56,"c":3.7,"v":37125},{"d":"1992-06-15","o":3.7,"h":3.7,"l":3.56,"c":3.56,"v":271350},{"d":"1992-06-16","o":3.7,"h":3.7,"l":3.56,"c":3.7,"v":172800},{"d":"1992-06-17","o":3.56,"h":3.56,"l":3.41,"c":3.56,"v":52313},{"d":"1992-06-18","o":3.33,"h":3.56,"l":3.33,"c":3.56,"v":15188},{"d":"1992-06-19","o":3.33,"h":3.44,"l":3.33,"c":3.41,"v":40838},{"d":"1992-06-22","o":3.56,"h":3.56,"l":3.41,"c":3.48,"v":49275},{"d":"1992-06-23","o":3.56,"h":3.56,"l":3.41,"c":3.41,"v":73238},{"d":"1992-06-24","o":3.48,"h":3.48,"l":3.41,"c":3.48,"v":56700},{"d":"1992-06-25","o":3.41,"h":3.48,"l":3.41,"c":3.41,"v":32738},{"d":"1992-06-26","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":7763},{"d":"1992-06-29","o":3.26,"h":3.41,"l":3.26,"c":3.33,"v":35775},{"d":"1992-06-30","o":3.33,"h":3.41,"l":3.33,"c":3.41,"v":60750},{"d":"1992-07-01","o":3.33,"h":4.22,"l":3.26,"c":4.07,"v":559238},{"d":"1992-07-02","o":4.22,"h":4.3,"l":4.07,"c":4.07,"v":191700},{"d":"1992-07-06","o":4.3,"h":4.3,"l":4.07,"c":4.22,"v":160988},{"d":"1992-07-07","o":4.3,"h":4.3,"l":4.07,"c":4.07,"v":241313},{"d":"1992-07-08","o":4.22,"h":4.22,"l":4.07,"c":4.07,"v":91463},{"d":"1992-07-09","o":4.07,"h":4.3,"l":4.07,"c":4.3,"v":43875},{"d":"1992-07-10","o":4.07,"h":4.3,"l":4.07,"c":4.3,"v":29363},{"d":"1992-07-13","o":4.3,"h":4.3,"l":4.07,"c":4.15,"v":19238},{"d":"1992-07-14","o":4.37,"h":4.59,"l":4.07,"c":4.44,"v":249413},{"d":"1992-07-15","o":4.67,"h":4.67,"l":4.44,"c":4.44,"v":82350},{"d":"1992-07-16","o":4.74,"h":4.74,"l":4.44,"c":4.63,"v":108675},{"d":"1992-07-17","o":4.74,"h":4.74,"l":4.52,"c":4.52,"v":20925},{"d":"1992-07-20","o":4.52,"h":4.52,"l":4.22,"c":4.3,"v":123525},{"d":"1992-07-21","o":4.22,"h":4.37,"l":4.15,"c":4.3,"v":186975},{"d":"1992-07-22","o":4.07,"h":4.15,"l":4,"c":4.15,"v":75263},{"d":"1992-07-23","o":4.15,"h":4.22,"l":4,"c":4.22,"v":14850},{"d":"1992-07-24","o":4.3,"h":4.44,"l":4.3,"c":4.37,"v":49950},{"d":"1992-07-27","o":4.44,"h":4.44,"l":4.22,"c":4.44,"v":25988},{"d":"1992-07-28","o":4.44,"h":4.52,"l":4.3,"c":4.44,"v":68175},{"d":"1992-07-29","o":4.59,"h":4.81,"l":4.37,"c":4.59,"v":213638},{"d":"1992-07-30","o":4.89,"h":4.89,"l":4.59,"c":4.81,"v":304088},{"d":"1992-07-31","o":4.81,"h":5.04,"l":4.59,"c":5.04,"v":464400},{"d":"1992-08-03","o":5.04,"h":5.11,"l":4.89,"c":5.04,"v":250088},{"d":"1992-08-04","o":5.11,"h":5.19,"l":4.89,"c":4.96,"v":92138},{"d":"1992-08-05","o":5.19,"h":5.19,"l":4.96,"c":5.19,"v":182588},{"d":"1992-08-06","o":4.96,"h":5.19,"l":4.96,"c":5.19,"v":116100},{"d":"1992-08-07","o":4.96,"h":5.19,"l":4.96,"c":5.19,"v":323663},{"d":"1992-08-10","o":4.96,"h":5.19,"l":4.96,"c":5,"v":36113},{"d":"1992-08-11","o":5.19,"h":5.26,"l":4.96,"c":5.11,"v":209588},{"d":"1992-08-12","o":5.11,"h":5.41,"l":5.11,"c":5.33,"v":457313},{"d":"1992-08-13","o":5.41,"h":5.48,"l":5.26,"c":5.44,"v":447525},{"d":"1992-08-14","o":5.26,"h":5.41,"l":5.19,"c":5.19,"v":36113},{"d":"1992-08-17","o":5.19,"h":5.33,"l":5.19,"c":5.22,"v":215663},{"d":"1992-08-18","o":5.11,"h":5.33,"l":5.04,"c":5.11,"v":124200},{"d":"1992-08-19","o":5.26,"h":5.26,"l":5.04,"c":5.07,"v":150863},{"d":"1992-08-20","o":4.96,"h":5.19,"l":4.96,"c":4.96,"v":45225},{"d":"1992-08-21","o":5.04,"h":5.11,"l":4.81,"c":4.96,"v":131288},{"d":"1992-08-24","o":4.74,"h":4.81,"l":4.37,"c":4.59,"v":346950},{"d":"1992-08-25","o":4.59,"h":4.67,"l":4.44,"c":4.67,"v":184613},{"d":"1992-08-26","o":4.52,"h":4.74,"l":4.52,"c":4.67,"v":197438},{"d":"1992-08-27","o":4.67,"h":4.89,"l":4.63,"c":4.81,"v":179550},{"d":"1992-08-28","o":4.81,"h":4.81,"l":4.67,"c":4.67,"v":79313},{"d":"1992-08-31","o":4.74,"h":4.74,"l":4.59,"c":4.67,"v":98888},{"d":"1992-09-01","o":4.67,"h":4.74,"l":4.63,"c":4.74,"v":67838},{"d":"1992-09-02","o":4.81,"h":5.11,"l":4.81,"c":5.11,"v":589613},{"d":"1992-09-03","o":5.11,"h":5.41,"l":4.96,"c":5.26,"v":514350},{"d":"1992-09-04","o":5.41,"h":5.41,"l":5.19,"c":5.33,"v":256500},{"d":"1992-09-08","o":5.41,"h":5.41,"l":5.26,"c":5.26,"v":348300},{"d":"1992-09-09","o":5.41,"h":5.41,"l":5.19,"c":5.3,"v":336825},{"d":"1992-09-10","o":5.33,"h":5.41,"l":5.19,"c":5.19,"v":103275},{"d":"1992-09-11","o":5.19,"h":5.41,"l":5.19,"c":5.26,"v":64800},{"d":"1992-09-14","o":5.41,"h":5.41,"l":5.19,"c":5.33,"v":154575},{"d":"1992-09-15","o":5.41,"h":5.41,"l":5.19,"c":5.33,"v":275738},{"d":"1992-09-16","o":5.33,"h":5.41,"l":5.19,"c":5.26,"v":243675},{"d":"1992-09-17","o":5.37,"h":5.48,"l":5.26,"c":5.48,"v":341213},{"d":"1992-09-18","o":5.48,"h":5.63,"l":5.33,"c":5.63,"v":237600},{"d":"1992-09-21","o":5.63,"h":5.63,"l":5.48,"c":5.48,"v":183263},{"d":"1992-09-22","o":5.63,"h":5.63,"l":5.41,"c":5.56,"v":374625},{"d":"1992-09-23","o":5.63,"h":5.63,"l":5.41,"c":5.56,"v":465413},{"d":"1992-09-24","o":5.52,"h":5.63,"l":5.41,"c":5.63,"v":49275},{"d":"1992-09-25","o":5.41,"h":5.63,"l":5.41,"c":5.56,"v":118800},{"d":"1992-09-28","o":5.33,"h":5.56,"l":5.33,"c":5.41,"v":82013},{"d":"1992-09-29","o":5.41,"h":5.56,"l":5.33,"c":5.37,"v":61088},{"d":"1992-09-30","o":5.48,"h":5.56,"l":5.33,"c":5.33,"v":21938},{"d":"1992-10-01","o":5.56,"h":5.56,"l":5.33,"c":5.33,"v":87413},{"d":"1992-10-02","o":5.56,"h":5.56,"l":5.26,"c":5.26,"v":108338},{"d":"1992-10-05","o":5.26,"h":5.41,"l":5.04,"c":5.33,"v":743850},{"d":"1992-10-06","o":5.19,"h":5.41,"l":5.19,"c":5.26,"v":429638},{"d":"1992-10-07","o":5.41,"h":5.56,"l":5.33,"c":5.52,"v":338175},{"d":"1992-10-08","o":5.56,"h":5.81,"l":5.37,"c":5.63,"v":608850},{"d":"1992-10-09","o":5.63,"h":5.78,"l":5.63,"c":5.7,"v":39825},{"d":"1992-10-12","o":5.56,"h":5.78,"l":5.56,"c":5.56,"v":76275},{"d":"1992-10-13","o":5.78,"h":6.3,"l":5.63,"c":6.04,"v":793800},{"d":"1992-10-14","o":6,"h":6.15,"l":5.85,"c":5.85,"v":462713},{"d":"1992-10-15","o":5.96,"h":6.52,"l":5.85,"c":6.44,"v":424238},{"d":"1992-10-16","o":6.52,"h":6.52,"l":6.3,"c":6.37,"v":690188},{"d":"1992-10-19","o":6.44,"h":6.74,"l":6.3,"c":6.59,"v":410738},{"d":"1992-10-20","o":6.89,"h":7.04,"l":6.67,"c":6.96,"v":351675},{"d":"1992-10-21","o":6.81,"h":6.96,"l":6.67,"c":6.89,"v":258525},{"d":"1992-10-22","o":6.89,"h":6.89,"l":6.59,"c":6.59,"v":113738},{"d":"1992-10-23","o":6.59,"h":6.74,"l":6.59,"c":6.63,"v":184613},{"d":"1992-10-26","o":6.74,"h":6.74,"l":6.52,"c":6.59,"v":105975},{"d":"1992-10-27","o":6.74,"h":6.74,"l":6.59,"c":6.74,"v":198113},{"d":"1992-10-28","o":6.74,"h":6.74,"l":6.59,"c":6.74,"v":97200},{"d":"1992-10-29","o":6.74,"h":7.19,"l":6.59,"c":6.89,"v":455963},{"d":"1992-10-30","o":6.89,"h":7.04,"l":6.59,"c":6.59,"v":73575},{"d":"1992-11-02","o":6.74,"h":6.89,"l":6.59,"c":6.89,"v":707400},{"d":"1992-11-03","o":6.89,"h":6.96,"l":6.67,"c":6.67,"v":119813},{"d":"1992-11-04","o":6.67,"h":6.81,"l":6.52,"c":6.74,"v":114075},{"d":"1992-11-05","o":6.52,"h":6.74,"l":6.52,"c":6.63,"v":160988},{"d":"1992-11-06","o":6.74,"h":6.74,"l":6.44,"c":6.44,"v":211275},{"d":"1992-11-09","o":6.44,"h":6.52,"l":6.3,"c":6.3,"v":219038},{"d":"1992-11-10","o":6.44,"h":6.81,"l":6.3,"c":6.81,"v":323663},{"d":"1992-11-11","o":6.81,"h":7.19,"l":6.67,"c":7.19,"v":437738},{"d":"1992-11-12","o":7.19,"h":7.19,"l":6.96,"c":7.11,"v":321300},{"d":"1992-11-13","o":7.11,"h":7.19,"l":7,"c":7.11,"v":243000},{"d":"1992-11-16","o":7.11,"h":7.11,"l":6.81,"c":6.81,"v":72225},{"d":"1992-11-17","o":6.74,"h":6.89,"l":6.52,"c":6.52,"v":217350},{"d":"1992-11-18","o":6.52,"h":6.96,"l":6.52,"c":6.96,"v":300375},{"d":"1992-11-19","o":6.96,"h":7.19,"l":6.89,"c":7.19,"v":131288},{"d":"1992-11-20","o":7.26,"h":7.41,"l":6.96,"c":7.33,"v":142088},{"d":"1992-11-23","o":7.37,"h":7.48,"l":7.19,"c":7.48,"v":97875},{"d":"1992-11-24","o":7.56,"h":7.7,"l":7.26,"c":7.7,"v":75600},{"d":"1992-11-25","o":7.7,"h":7.7,"l":7.48,"c":7.7,"v":50625},{"d":"1992-11-27","o":7.48,"h":7.78,"l":7.48,"c":7.78,"v":88425},{"d":"1992-11-30","o":7.78,"h":8.07,"l":7.7,"c":7.89,"v":231188},{"d":"1992-12-01","o":7.78,"h":8,"l":7.7,"c":7.93,"v":207225},{"d":"1992-12-02","o":7.56,"h":7.7,"l":7.19,"c":7.33,"v":253125},{"d":"1992-12-03","o":7.26,"h":7.41,"l":7.04,"c":7.19,"v":57713},{"d":"1992-12-04","o":7.04,"h":7.33,"l":7.04,"c":7.33,"v":111038},{"d":"1992-12-07","o":7.41,"h":7.56,"l":7.33,"c":7.56,"v":207563},{"d":"1992-12-08","o":7.7,"h":7.93,"l":7.63,"c":7.93,"v":344250},{"d":"1992-12-09","o":7.93,"h":8,"l":7.78,"c":7.93,"v":527850},{"d":"1992-12-10","o":8,"h":8,"l":7.41,"c":7.7,"v":402975},{"d":"1992-12-11","o":7.7,"h":7.7,"l":7.48,"c":7.48,"v":153900},{"d":"1992-12-14","o":7.48,"h":7.63,"l":7.41,"c":7.41,"v":103275},{"d":"1992-12-15","o":7.56,"h":7.56,"l":7.11,"c":7.11,"v":183938},{"d":"1992-12-16","o":7.11,"h":7.33,"l":6.89,"c":6.93,"v":120150},{"d":"1992-12-17","o":6.81,"h":7.26,"l":6.81,"c":7.11,"v":98550},{"d":"1992-12-18","o":7.26,"h":7.33,"l":7.04,"c":7.11,"v":32063},{"d":"1992-12-21","o":7.26,"h":7.26,"l":6.96,"c":7.19,"v":119475},{"d":"1992-12-22","o":7.26,"h":7.26,"l":7.11,"c":7.22,"v":98213},{"d":"1992-12-23","o":7.26,"h":7.26,"l":7.11,"c":7.11,"v":34088},{"d":"1992-12-24","o":7.26,"h":7.26,"l":7.11,"c":7.26,"v":3713},{"d":"1992-12-28","o":7.11,"h":7.26,"l":6.52,"c":6.67,"v":149175},{"d":"1992-12-29","o":6.67,"h":6.81,"l":6.52,"c":6.52,"v":159975},{"d":"1992-12-30","o":6.52,"h":6.74,"l":6.52,"c":6.74,"v":214650},{"d":"1992-12-31","o":6.74,"h":6.74,"l":6.52,"c":6.74,"v":48600},{"d":"1993-01-04","o":6.52,"h":6.81,"l":6.52,"c":6.52,"v":157275},{"d":"1993-01-05","o":6.59,"h":6.67,"l":6.44,"c":6.67,"v":413100},{"d":"1993-01-06","o":6.67,"h":6.67,"l":6.44,"c":6.67,"v":169425},{"d":"1993-01-07","o":7.63,"h":8,"l":7.33,"c":7.63,"v":230850},{"d":"1993-01-08","o":7.63,"h":7.63,"l":7.26,"c":7.48,"v":403988},{"d":"1993-01-11","o":7.48,"h":7.85,"l":7.37,"c":7.78,"v":609188},{"d":"1993-01-12","o":7.63,"h":7.85,"l":7.56,"c":7.78,"v":76275},{"d":"1993-01-13","o":7.85,"h":8.22,"l":7.7,"c":8.07,"v":495450},{"d":"1993-01-14","o":8.22,"h":8.44,"l":8,"c":8.41,"v":420188},{"d":"1993-01-15","o":8.3,"h":8.41,"l":8.15,"c":8.3,"v":206213},{"d":"1993-01-18","o":8.15,"h":8.37,"l":8.15,"c":8.19,"v":526500},{"d":"1993-01-19","o":8.37,"h":8.52,"l":8.15,"c":8.3,"v":291938},{"d":"1993-01-20","o":8.52,"h":8.59,"l":8.3,"c":8.59,"v":483300},{"d":"1993-01-21","o":7.93,"h":8,"l":7.7,"c":8,"v":453938},{"d":"1993-01-22","o":7.85,"h":8.15,"l":7.78,"c":8,"v":315563},{"d":"1993-01-25","o":8,"h":8.52,"l":8,"c":8.44,"v":320963},{"d":"1993-01-26","o":8.52,"h":8.81,"l":8.37,"c":8.81,"v":227813},{"d":"1993-01-27","o":8.67,"h":8.89,"l":8.44,"c":8.52,"v":289913},{"d":"1993-01-28","o":8.59,"h":8.59,"l":8.07,"c":8.22,"v":497813},{"d":"1993-01-29","o":8.22,"h":8.3,"l":8.15,"c":8.3,"v":86400},{"d":"1993-02-01","o":8.3,"h":8.3,"l":8.15,"c":8.3,"v":82013},{"d":"1993-02-02","o":8.15,"h":8.3,"l":8.15,"c":8.3,"v":47250},{"d":"1993-02-03","o":8.3,"h":8.3,"l":7.96,"c":8.15,"v":1173150},{"d":"1993-02-04","o":8.15,"h":8.3,"l":8,"c":8.22,"v":131963},{"d":"1993-02-05","o":8.22,"h":8.22,"l":7.93,"c":7.93,"v":92138},{"d":"1993-02-08","o":7.7,"h":7.85,"l":7.33,"c":7.48,"v":214313},{"d":"1993-02-09","o":7.33,"h":7.63,"l":7.33,"c":7.33,"v":452250},{"d":"1993-02-10","o":7.33,"h":7.48,"l":7.04,"c":7.26,"v":180563},{"d":"1993-02-11","o":7.04,"h":7.41,"l":7.04,"c":7.41,"v":43875},{"d":"1993-02-12","o":7.41,"h":7.41,"l":7.11,"c":7.19,"v":75263},{"d":"1993-02-16","o":7.11,"h":7.41,"l":7.11,"c":7.41,"v":98550},{"d":"1993-02-17","o":7.19,"h":7.41,"l":7.11,"c":7.11,"v":220725},{"d":"1993-02-18","o":7.26,"h":7.56,"l":7.26,"c":7.48,"v":171450},{"d":"1993-02-19","o":7.48,"h":7.48,"l":7.26,"c":7.48,"v":23288},{"d":"1993-02-22","o":7.48,"h":7.85,"l":7.26,"c":7.81,"v":194400},{"d":"1993-02-23","o":8,"h":8.41,"l":7.85,"c":8.37,"v":170438},{"d":"1993-02-24","o":8.37,"h":8.37,"l":8,"c":8.22,"v":173475},{"d":"1993-02-25","o":8.07,"h":8.52,"l":8.07,"c":8.26,"v":234563},{"d":"1993-02-26","o":8.37,"h":8.37,"l":8.3,"c":8.3,"v":101588},{"d":"1993-03-01","o":8.37,"h":8.37,"l":8.22,"c":8.22,"v":177525},{"d":"1993-03-02","o":8.3,"h":8.3,"l":8.15,"c":8.26,"v":290925},{"d":"1993-03-03","o":8.15,"h":8.37,"l":8.15,"c":8.37,"v":297675},{"d":"1993-03-04","o":8.37,"h":8.37,"l":8.15,"c":8.15,"v":393863},{"d":"1993-03-05","o":8.37,"h":8.37,"l":8.15,"c":8.26,"v":88763},{"d":"1993-03-08","o":8.37,"h":8.37,"l":8.15,"c":8.37,"v":27338},{"d":"1993-03-09","o":8.37,"h":8.37,"l":8.22,"c":8.37,"v":28013},{"d":"1993-03-10","o":8.37,"h":8.37,"l":8.22,"c":8.3,"v":36788},{"d":"1993-03-11","o":8.22,"h":8.37,"l":8.22,"c":8.37,"v":101925},{"d":"1993-03-12","o":8.3,"h":8.37,"l":8.22,"c":8.37,"v":55688},{"d":"1993-03-15","o":8.37,"h":8.37,"l":8.22,"c":8.37,"v":56363},{"d":"1993-03-16","o":8.67,"h":8.67,"l":8.22,"c":8.22,"v":27900},{"d":"1993-03-17","o":8.22,"h":8.44,"l":8,"c":8,"v":84150},{"d":"1993-03-18","o":8,"h":8.11,"l":8,"c":8,"v":61200},{"d":"1993-03-19","o":8.33,"h":8.33,"l":8,"c":8,"v":29025},{"d":"1993-03-22","o":8,"h":8.33,"l":8,"c":8,"v":179325},{"d":"1993-03-23","o":8,"h":8.22,"l":8,"c":8.22,"v":33300},{"d":"1993-03-24","o":8,"h":8.22,"l":8,"c":8.22,"v":30825},{"d":"1993-03-25","o":8.22,"h":8.22,"l":7.78,"c":7.78,"v":53550},{"d":"1993-03-26","o":7.78,"h":8,"l":7,"c":7.22,"v":166050},{"d":"1993-03-29","o":7.33,"h":7.44,"l":7.11,"c":7.28,"v":48150},{"d":"1993-03-30","o":7.11,"h":7.44,"l":7.11,"c":7.44,"v":10125},{"d":"1993-03-31","o":7.56,"h":7.56,"l":7.22,"c":7.56,"v":41625},{"d":"1993-04-01","o":7.56,"h":7.67,"l":7.33,"c":7.67,"v":13275},{"d":"1993-04-02","o":7.56,"h":7.56,"l":7.33,"c":7.33,"v":7650},{"d":"1993-04-05","o":7.56,"h":7.56,"l":7.33,"c":7.56,"v":18450},{"d":"1993-04-06","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":12375},{"d":"1993-04-07","o":7.33,"h":7.56,"l":7.33,"c":7.33,"v":5850},{"d":"1993-04-08","o":7.33,"h":7.56,"l":7.33,"c":7.39,"v":14625},{"d":"1993-04-12","o":7.56,"h":7.78,"l":7.44,"c":7.78,"v":51300},{"d":"1993-04-13","o":7.78,"h":7.78,"l":7.22,"c":7.33,"v":166725},{"d":"1993-04-14","o":7.44,"h":7.56,"l":6.44,"c":6.56,"v":312525},{"d":"1993-04-15","o":6.56,"h":6.89,"l":5.33,"c":5.78,"v":500850},{"d":"1993-04-16","o":5.78,"h":6.22,"l":5.78,"c":6,"v":190575},{"d":"1993-04-19","o":6.44,"h":6.44,"l":5.89,"c":5.89,"v":184275},{"d":"1993-04-20","o":5.89,"h":6.11,"l":5.78,"c":5.89,"v":176625},{"d":"1993-04-21","o":6.11,"h":6.22,"l":5.89,"c":6.22,"v":46575},{"d":"1993-04-22","o":6.11,"h":6.44,"l":6.11,"c":6.22,"v":31950},{"d":"1993-04-23","o":6.33,"h":6.33,"l":5.78,"c":6,"v":227475},{"d":"1993-04-26","o":5.78,"h":6.44,"l":5.78,"c":6.22,"v":317025},{"d":"1993-04-27","o":6.11,"h":6.44,"l":6.11,"c":6.11,"v":133425},{"d":"1993-04-28","o":6.11,"h":6.56,"l":6.11,"c":6.39,"v":11925},{"d":"1993-04-29","o":6.56,"h":6.78,"l":6.44,"c":6.67,"v":49275},{"d":"1993-04-30","o":6.89,"h":6.89,"l":6.56,"c":6.78,"v":98550},{"d":"1993-05-03","o":6.89,"h":7,"l":6.67,"c":6.67,"v":85950},{"d":"1993-05-04","o":7,"h":7,"l":6.67,"c":7,"v":114300},{"d":"1993-05-05","o":6.67,"h":7.44,"l":6.67,"c":7.44,"v":196200},{"d":"1993-05-06","o":7.44,"h":7.78,"l":7.22,"c":7.44,"v":216900},{"d":"1993-05-07","o":7.56,"h":7.61,"l":6.89,"c":7.11,"v":152550},{"d":"1993-05-10","o":7.11,"h":7.22,"l":6.89,"c":6.89,"v":55800},{"d":"1993-05-11","o":7.22,"h":7.22,"l":6.89,"c":7.22,"v":39150},{"d":"1993-05-12","o":7.22,"h":7.22,"l":6.89,"c":7.11,"v":34425},{"d":"1993-05-13","o":7.22,"h":7.22,"l":6.78,"c":6.83,"v":60300},{"d":"1993-05-14","o":6.89,"h":7,"l":6.78,"c":7,"v":29250},{"d":"1993-05-17","o":6.78,"h":7,"l":6.78,"c":6.78,"v":97425},{"d":"1993-05-18","o":7,"h":7,"l":6.44,"c":6.44,"v":125550},{"d":"1993-05-19","o":6.67,"h":6.67,"l":6.11,"c":6.44,"v":193725},{"d":"1993-05-20","o":6.44,"h":6.78,"l":6.11,"c":6.67,"v":246150},{"d":"1993-05-21","o":6.89,"h":6.89,"l":6.56,"c":6.67,"v":75600},{"d":"1993-05-24","o":6.67,"h":7.22,"l":6.67,"c":7.22,"v":137700},{"d":"1993-05-25","o":7.22,"h":7.22,"l":6.89,"c":7.11,"v":22275},{"d":"1993-05-26","o":7.22,"h":7.22,"l":6.89,"c":7,"v":21600},{"d":"1993-05-27","o":7.22,"h":7.33,"l":6.89,"c":6.89,"v":198675},{"d":"1993-05-28","o":7.11,"h":7.11,"l":6.56,"c":6.78,"v":306675},{"d":"1993-06-01","o":6.56,"h":6.89,"l":6.56,"c":6.89,"v":64350},{"d":"1993-06-02","o":6.67,"h":6.89,"l":6.67,"c":6.67,"v":145125},{"d":"1993-06-03","o":6.89,"h":6.89,"l":6.67,"c":6.78,"v":23850},{"d":"1993-06-04","o":6.89,"h":7,"l":6.67,"c":7,"v":104175},{"d":"1993-06-07","o":6.78,"h":7.22,"l":6.78,"c":7.11,"v":76050},{"d":"1993-06-08","o":6.89,"h":7.11,"l":6.89,"c":6.89,"v":251775},{"d":"1993-06-09","o":7,"h":7,"l":6.89,"c":6.89,"v":94500},{"d":"1993-06-10","o":6.89,"h":7.11,"l":6.83,"c":6.89,"v":307575},{"d":"1993-06-11","o":7.06,"h":7.11,"l":6.67,"c":7,"v":78075},{"d":"1993-06-14","o":6.67,"h":7,"l":6.67,"c":6.67,"v":52650},{"d":"1993-06-15","o":6.78,"h":7,"l":6.67,"c":6.83,"v":111600},{"d":"1993-06-16","o":7.11,"h":7.11,"l":6.78,"c":6.78,"v":8100},{"d":"1993-06-17","o":7.11,"h":7.11,"l":6.78,"c":6.78,"v":5625},{"d":"1993-06-18","o":6.78,"h":7.11,"l":6.78,"c":6.78,"v":9000},{"d":"1993-06-21","o":6.78,"h":7.11,"l":6.78,"c":7,"v":26325},{"d":"1993-06-22","o":7,"h":7,"l":6.67,"c":6.94,"v":49725},{"d":"1993-06-23","o":6.67,"h":7,"l":6.67,"c":6.67,"v":29700},{"d":"1993-06-24","o":6.67,"h":7,"l":6.67,"c":6.78,"v":42750},{"d":"1993-06-25","o":6.78,"h":7.11,"l":6.78,"c":7.11,"v":31725},{"d":"1993-06-28","o":6.78,"h":7.11,"l":6.78,"c":7.06,"v":28800},{"d":"1993-06-29","o":6.78,"h":7.33,"l":6.78,"c":7.33,"v":96525},{"d":"1993-06-30","o":7.44,"h":7.89,"l":7.22,"c":7.89,"v":242775},{"d":"1993-07-01","o":7.67,"h":8,"l":7.56,"c":7.72,"v":171450},{"d":"1993-07-02","o":7.56,"h":7.78,"l":7.44,"c":7.72,"v":95175},{"d":"1993-07-06","o":7.44,"h":7.78,"l":7.44,"c":7.44,"v":52875},{"d":"1993-07-07","o":7.44,"h":7.78,"l":7.44,"c":7.5,"v":65475},{"d":"1993-07-08","o":7.61,"h":7.78,"l":7.44,"c":7.67,"v":314100},{"d":"1993-07-09","o":7.67,"h":7.67,"l":7.44,"c":7.61,"v":26550},{"d":"1993-07-12","o":7.78,"h":7.89,"l":7.44,"c":7.78,"v":122175},{"d":"1993-07-13","o":7.78,"h":8,"l":7.56,"c":7.67,"v":157050},{"d":"1993-07-14","o":8.11,"h":8.33,"l":7.89,"c":8.22,"v":718875},{"d":"1993-07-15","o":8.33,"h":8.33,"l":8.11,"c":8.22,"v":283725},{"d":"1993-07-16","o":8.22,"h":8.33,"l":7.89,"c":8.22,"v":118350},{"d":"1993-07-19","o":7.89,"h":8.22,"l":7.78,"c":7.78,"v":37125},{"d":"1993-07-20","o":7.78,"h":8,"l":7.56,"c":7.56,"v":54450},{"d":"1993-07-21","o":7.78,"h":7.78,"l":7.56,"c":7.78,"v":72225},{"d":"1993-07-22","o":7.56,"h":7.78,"l":7.56,"c":7.56,"v":60750},{"d":"1993-07-23","o":7.56,"h":8.11,"l":7.56,"c":8.11,"v":202050},{"d":"1993-07-26","o":8,"h":8.22,"l":8,"c":8,"v":122175},{"d":"1993-07-27","o":8.22,"h":8.33,"l":8,"c":8.33,"v":45225},{"d":"1993-07-28","o":8.06,"h":8.33,"l":7.89,"c":8,"v":73800},{"d":"1993-07-29","o":8.11,"h":8.33,"l":8,"c":8,"v":384300},{"d":"1993-07-30","o":8,"h":8.33,"l":7.67,"c":8,"v":78525},{"d":"1993-08-02","o":8,"h":8.11,"l":7.89,"c":8,"v":39375},{"d":"1993-08-03","o":8.11,"h":8.33,"l":8,"c":8.11,"v":162225},{"d":"1993-08-04","o":8.11,"h":8.33,"l":8.11,"c":8.22,"v":12600},{"d":"1993-08-05","o":8.22,"h":8.33,"l":8.11,"c":8.33,"v":242100},{"d":"1993-08-06","o":8.11,"h":8.33,"l":8,"c":8,"v":21150},{"d":"1993-08-09","o":8,"h":8.33,"l":8,"c":8.33,"v":21150},{"d":"1993-08-10","o":8.22,"h":8.56,"l":8.11,"c":8.5,"v":151425},{"d":"1993-08-11","o":8.67,"h":9,"l":8.33,"c":8.89,"v":140175},{"d":"1993-08-12","o":9,"h":9,"l":8.56,"c":9,"v":27000},{"d":"1993-08-13","o":8.56,"h":9,"l":8.56,"c":9,"v":18225},{"d":"1993-08-16","o":8.67,"h":9.67,"l":8.67,"c":9.56,"v":210150},{"d":"1993-08-17","o":9.56,"h":9.67,"l":9.33,"c":9.33,"v":160650},{"d":"1993-08-18","o":9.33,"h":9.89,"l":9.33,"c":9.89,"v":183375},{"d":"1993-08-19","o":10,"h":10.11,"l":9.78,"c":9.89,"v":136800},{"d":"1993-08-20","o":9.89,"h":10.11,"l":9.78,"c":9.83,"v":133875},{"d":"1993-08-23","o":10.11,"h":10.11,"l":9.44,"c":9.44,"v":52875},{"d":"1993-08-24","o":9.44,"h":9.89,"l":9.44,"c":9.56,"v":62100},{"d":"1993-08-25","o":9.56,"h":9.89,"l":9.56,"c":9.67,"v":111375},{"d":"1993-08-26","o":9.89,"h":10.44,"l":9.67,"c":10.44,"v":214650},{"d":"1993-08-27","o":10.44,"h":10.44,"l":10,"c":10.33,"v":234000},{"d":"1993-08-30","o":10.11,"h":10.33,"l":10,"c":10,"v":221400},{"d":"1993-08-31","o":10.33,"h":10.33,"l":10,"c":10.22,"v":30375},{"d":"1993-09-01","o":10,"h":10.33,"l":10,"c":10.17,"v":343575},{"d":"1993-09-02","o":10.11,"h":10.33,"l":9.89,"c":10,"v":79425},{"d":"1993-09-03","o":9.78,"h":10.17,"l":9.78,"c":9.94,"v":58950},{"d":"1993-09-07","o":9.67,"h":9.89,"l":8.78,"c":8.78,"v":516375},{"d":"1993-09-08","o":8.78,"h":9,"l":8.67,"c":9,"v":74250},{"d":"1993-09-09","o":9,"h":9.67,"l":8.78,"c":9.67,"v":206775},{"d":"1993-09-10","o":9.89,"h":10.11,"l":9.44,"c":10,"v":158625},{"d":"1993-09-13","o":9.78,"h":10.11,"l":9.78,"c":9.89,"v":19575},{"d":"1993-09-14","o":9.78,"h":9.89,"l":9.56,"c":9.78,"v":42750},{"d":"1993-09-15","o":9.67,"h":9.78,"l":9.44,"c":9.44,"v":215100},{"d":"1993-09-16","o":9.67,"h":9.67,"l":9.22,"c":9.22,"v":51525},{"d":"1993-09-17","o":9.44,"h":9.56,"l":9.11,"c":9.44,"v":59625},{"d":"1993-09-20","o":9.78,"h":10,"l":9.56,"c":9.94,"v":172575},{"d":"1993-09-21","o":9.67,"h":10,"l":9.67,"c":10,"v":85275},{"d":"1993-09-22","o":10,"h":10.44,"l":9.78,"c":10.44,"v":103275},{"d":"1993-09-23","o":10.33,"h":10.56,"l":10.11,"c":10.56,"v":53775},{"d":"1993-09-24","o":10.33,"h":10.56,"l":10.33,"c":10.56,"v":45450},{"d":"1993-09-27","o":10.22,"h":10.56,"l":10.22,"c":10.33,"v":49275},{"d":"1993-09-28","o":10.22,"h":10.56,"l":10.22,"c":10.22,"v":13725},{"d":"1993-09-29","o":10.22,"h":10.67,"l":10.22,"c":10.44,"v":30375},{"d":"1993-09-30","o":10.33,"h":10.67,"l":10.22,"c":10.44,"v":32175},{"d":"1993-10-01","o":10.67,"h":10.78,"l":10.44,"c":10.44,"v":111825},{"d":"1993-10-04","o":10.44,"h":10.89,"l":10.44,"c":10.89,"v":37800},{"d":"1993-10-05","o":10.56,"h":11,"l":10.56,"c":10.83,"v":60300},{"d":"1993-10-06","o":10.67,"h":11,"l":10.67,"c":10.89,"v":62550},{"d":"1993-10-07","o":11,"h":11,"l":10.56,"c":10.78,"v":203400},{"d":"1993-10-08","o":10.56,"h":10.89,"l":10.56,"c":10.56,"v":58500},{"d":"1993-10-11","o":10.44,"h":10.78,"l":10.44,"c":10.56,"v":48825},{"d":"1993-10-12","o":10.44,"h":10.78,"l":10.11,"c":10.44,"v":220275},{"d":"1993-10-13","o":10.22,"h":10.56,"l":10.11,"c":10.22,"v":188775},{"d":"1993-10-14","o":10.33,"h":10.33,"l":9,"c":9.22,"v":195975},{"d":"1993-10-15","o":9.33,"h":9.33,"l":8.78,"c":9.11,"v":523125},{"d":"1993-10-18","o":8.78,"h":9.22,"l":8.78,"c":8.89,"v":227250},{"d":"1993-10-19","o":9.22,"h":9.22,"l":8.89,"c":9,"v":88875},{"d":"1993-10-20","o":9,"h":9.11,"l":8.78,"c":9,"v":58050},{"d":"1993-10-21","o":9,"h":9,"l":8.78,"c":8.78,"v":121725},{"d":"1993-10-22","o":8.78,"h":9,"l":8.78,"c":9,"v":8325},{"d":"1993-10-25","o":8.89,"h":9,"l":8.56,"c":8.56,"v":111600},{"d":"1993-10-26","o":8.56,"h":8.89,"l":8.44,"c":8.5,"v":22950},{"d":"1993-10-27","o":8.89,"h":8.89,"l":8.44,"c":8.44,"v":16650},{"d":"1993-10-28","o":8.67,"h":8.78,"l":8.44,"c":8.78,"v":24525},{"d":"1993-10-29","o":8.78,"h":9,"l":8.67,"c":8.83,"v":204750},{"d":"1993-11-01","o":9,"h":9,"l":8.78,"c":9,"v":201600},{"d":"1993-11-02","o":9,"h":9.11,"l":8.78,"c":9.11,"v":156825},{"d":"1993-11-03","o":9.11,"h":9.33,"l":8.89,"c":9.33,"v":132975},{"d":"1993-11-04","o":9.33,"h":9.33,"l":8.89,"c":9,"v":134325},{"d":"1993-11-05","o":9.33,"h":9.33,"l":8.89,"c":8.89,"v":71100},{"d":"1993-11-08","o":9.22,"h":9.22,"l":8.89,"c":9.22,"v":53325},{"d":"1993-11-09","o":9.22,"h":9.33,"l":8.89,"c":9.11,"v":137025},{"d":"1993-11-10","o":9.33,"h":9.33,"l":9,"c":9.22,"v":90900},{"d":"1993-11-11","o":9.33,"h":9.33,"l":9,"c":9.33,"v":234000},{"d":"1993-11-12","o":9.33,"h":9.33,"l":9.11,"c":9.33,"v":81225},{"d":"1993-11-15","o":9.33,"h":9.33,"l":9.11,"c":9.11,"v":47925},{"d":"1993-11-16","o":9.11,"h":9.33,"l":9.11,"c":9.17,"v":38025},{"d":"1993-11-17","o":9.11,"h":9.33,"l":9.11,"c":9.33,"v":29250},{"d":"1993-11-18","o":9.11,"h":9.33,"l":9.11,"c":9.11,"v":14625},{"d":"1993-11-19","o":9,"h":9.33,"l":9,"c":9.11,"v":30825},{"d":"1993-11-22","o":9.11,"h":9.33,"l":9.11,"c":9.11,"v":57375},{"d":"1993-11-23","o":9.22,"h":9.33,"l":9.11,"c":9.33,"v":63900},{"d":"1993-11-24","o":9.33,"h":9.33,"l":9.11,"c":9.11,"v":284175},{"d":"1993-11-26","o":9.22,"h":9.22,"l":9.11,"c":9.11,"v":40275},{"d":"1993-11-29","o":9.22,"h":9.22,"l":9,"c":9.06,"v":142425},{"d":"1993-11-30","o":9.22,"h":9.22,"l":9,"c":9.06,"v":95400},{"d":"1993-12-01","o":9.22,"h":9.22,"l":9,"c":9.22,"v":68625},{"d":"1993-12-02","o":9,"h":9.22,"l":9,"c":9,"v":91350},{"d":"1993-12-03","o":9.22,"h":9.22,"l":9,"c":9,"v":92925},{"d":"1993-12-06","o":9.22,"h":9.33,"l":9,"c":9.22,"v":102600},{"d":"1993-12-07","o":9.22,"h":9.22,"l":9,"c":9.11,"v":136800},{"d":"1993-12-08","o":9.11,"h":9.11,"l":9,"c":9,"v":280125},{"d":"1993-12-09","o":9,"h":9.11,"l":9,"c":9.06,"v":27450},{"d":"1993-12-10","o":9,"h":9.11,"l":8.89,"c":9.11,"v":98775},{"d":"1993-12-13","o":8.89,"h":9.11,"l":8.89,"c":8.89,"v":44325},{"d":"1993-12-14","o":8.89,"h":9.11,"l":8.67,"c":8.89,"v":103050},{"d":"1993-12-15","o":8.67,"h":8.89,"l":8.67,"c":8.83,"v":82575},{"d":"1993-12-16","o":8.67,"h":9,"l":8.67,"c":8.67,"v":6075},{"d":"1993-12-17","o":9,"h":9,"l":8.67,"c":8.78,"v":43875},{"d":"1993-12-20","o":8.67,"h":8.89,"l":8.56,"c":8.72,"v":204750},{"d":"1993-12-21","o":8.56,"h":8.89,"l":8.56,"c":8.72,"v":63450},{"d":"1993-12-22","o":8.83,"h":8.89,"l":8.56,"c":8.89,"v":40500},{"d":"1993-12-23","o":8.89,"h":8.89,"l":8.56,"c":8.72,"v":121275},{"d":"1993-12-27","o":8.89,"h":8.89,"l":8.56,"c":8.67,"v":103050},{"d":"1993-12-28","o":8.56,"h":8.78,"l":8.56,"c":8.56,"v":14850},{"d":"1993-12-29","o":8.78,"h":8.78,"l":8.56,"c":8.78,"v":183600},{"d":"1993-12-30","o":8.56,"h":8.78,"l":8.56,"c":8.56,"v":76500},{"d":"1993-12-31","o":8.56,"h":8.67,"l":8.33,"c":8.33,"v":111150},{"d":"1994-01-03","o":8.33,"h":8.78,"l":8.33,"c":8.67,"v":84600},{"d":"1994-01-04","o":8.78,"h":8.78,"l":8.44,"c":8.67,"v":109575},{"d":"1994-01-05","o":8.44,"h":8.78,"l":8.44,"c":8.72,"v":27450},{"d":"1994-01-06","o":8.44,"h":8.78,"l":8.44,"c":8.44,"v":128025},{"d":"1994-01-07","o":8.78,"h":8.78,"l":8.33,"c":8.33,"v":168975},{"d":"1994-01-10","o":8.33,"h":8.56,"l":8.22,"c":8.44,"v":107325},{"d":"1994-01-11","o":8.22,"h":8.56,"l":8.22,"c":8.56,"v":74700},{"d":"1994-01-12","o":8.22,"h":8.67,"l":8.22,"c":8.44,"v":150750},{"d":"1994-01-13","o":8.44,"h":8.78,"l":8.44,"c":8.78,"v":72225},{"d":"1994-01-14","o":8.78,"h":9,"l":8.56,"c":9,"v":53325},{"d":"1994-01-17","o":8.78,"h":9.33,"l":8.78,"c":9.11,"v":276075},{"d":"1994-01-18","o":8.89,"h":9.44,"l":8.89,"c":9.33,"v":101475},{"d":"1994-01-19","o":9.11,"h":10.11,"l":9.11,"c":9.94,"v":200025},{"d":"1994-01-20","o":9.89,"h":10.44,"l":9.78,"c":9.89,"v":164025},{"d":"1994-01-21","o":9.78,"h":10,"l":9.56,"c":9.89,"v":45450},{"d":"1994-01-24","o":9.78,"h":9.94,"l":9.56,"c":9.83,"v":81450},{"d":"1994-01-25","o":9.67,"h":10,"l":9.67,"c":9.89,"v":40275},{"d":"1994-01-26","o":9.78,"h":10.11,"l":9.78,"c":9.89,"v":132075},{"d":"1994-01-27","o":9.78,"h":10,"l":9.78,"c":9.78,"v":279000},{"d":"1994-01-28","o":9.78,"h":10.11,"l":9.78,"c":9.94,"v":201150},{"d":"1994-01-31","o":9.78,"h":10.11,"l":9.78,"c":10,"v":185850},{"d":"1994-02-01","o":9.78,"h":10.22,"l":9.78,"c":10.22,"v":148275},{"d":"1994-02-02","o":10,"h":10.33,"l":10,"c":10.22,"v":83700},{"d":"1994-02-03","o":10.11,"h":10.28,"l":10.11,"c":10.11,"v":22950},{"d":"1994-02-04","o":10.33,"h":10.33,"l":10,"c":10,"v":13500},{"d":"1994-02-07","o":10,"h":10.11,"l":9.78,"c":10.06,"v":96075},{"d":"1994-02-08","o":10.22,"h":10.33,"l":10,"c":10.33,"v":52875},{"d":"1994-02-09","o":10.11,"h":10.56,"l":10.11,"c":10.56,"v":58050},{"d":"1994-02-10","o":10.22,"h":10.56,"l":10.22,"c":10.56,"v":65700},{"d":"1994-02-11","o":10.22,"h":10.56,"l":10.22,"c":10.22,"v":17325},{"d":"1994-02-14","o":10.22,"h":10.56,"l":10.22,"c":10.33,"v":9450},{"d":"1994-02-15","o":10.56,"h":10.56,"l":10.22,"c":10.39,"v":37125},{"d":"1994-02-16","o":10.56,"h":10.67,"l":10.22,"c":10.61,"v":76500},{"d":"1994-02-17","o":10.33,"h":10.67,"l":10.33,"c":10.33,"v":33525},{"d":"1994-02-18","o":10.33,"h":10.78,"l":10.33,"c":10.78,"v":85950},{"d":"1994-02-22","o":10.44,"h":10.89,"l":10.44,"c":10.78,"v":84150},{"d":"1994-02-23","o":10.89,"h":11.11,"l":10.89,"c":10.94,"v":43425},{"d":"1994-02-24","o":11.11,"h":11.22,"l":10.78,"c":11.22,"v":84600},{"d":"1994-02-25","o":11,"h":11.33,"l":11,"c":11.33,"v":49950},{"d":"1994-02-28","o":11,"h":11.56,"l":11,"c":11.44,"v":111150},{"d":"1994-03-01","o":11.56,"h":11.78,"l":11.33,"c":11.78,"v":108450},{"d":"1994-03-02","o":11.22,"h":11.67,"l":11.22,"c":11.67,"v":51300},{"d":"1994-03-03","o":11.67,"h":12.11,"l":11.67,"c":11.89,"v":91575},{"d":"1994-03-04","o":12.11,"h":12.22,"l":11.89,"c":12.11,"v":77175},{"d":"1994-03-07","o":11.89,"h":12.11,"l":11.89,"c":12,"v":92925},{"d":"1994-03-08","o":12.11,"h":12.17,"l":11.89,"c":12,"v":71325},{"d":"1994-03-09","o":11.89,"h":12.11,"l":11.89,"c":12,"v":18900},{"d":"1994-03-10","o":11.89,"h":12.11,"l":11.89,"c":11.89,"v":74475},{"d":"1994-03-11","o":11.89,"h":12.11,"l":11.89,"c":12.06,"v":107325},{"d":"1994-03-14","o":11.89,"h":12.11,"l":11.89,"c":12.11,"v":41175},{"d":"1994-03-15","o":11.89,"h":12.11,"l":11.89,"c":12.11,"v":99000},{"d":"1994-03-16","o":12.11,"h":12.22,"l":11.89,"c":12.17,"v":38025},{"d":"1994-03-17","o":12,"h":12.44,"l":12,"c":12.44,"v":76050},{"d":"1994-03-18","o":12.11,"h":12.5,"l":12.11,"c":12.44,"v":65925},{"d":"1994-03-21","o":12.22,"h":12.56,"l":12.22,"c":12.22,"v":115425},{"d":"1994-03-22","o":12.22,"h":12.44,"l":11.33,"c":11.44,"v":163800},{"d":"1994-03-23","o":11.78,"h":11.78,"l":11.44,"c":11.61,"v":57600},{"d":"1994-03-24","o":11.44,"h":11.78,"l":11.33,"c":11.72,"v":151200},{"d":"1994-03-25","o":12,"h":12.22,"l":11.83,"c":12,"v":110475},{"d":"1994-03-28","o":12.22,"h":12.22,"l":11.67,"c":11.67,"v":62550},{"d":"1994-03-29","o":11.67,"h":11.89,"l":11.67,"c":11.67,"v":46575},{"d":"1994-03-30","o":11.33,"h":11.67,"l":10.72,"c":10.72,"v":111375},{"d":"1994-03-31","o":10.67,"h":11,"l":9.89,"c":10.11,"v":219825},{"d":"1994-04-04","o":10,"h":10.67,"l":9.67,"c":10.56,"v":109350},{"d":"1994-04-05","o":10.78,"h":11.22,"l":10.78,"c":11.22,"v":19125},{"d":"1994-04-06","o":11.06,"h":11.22,"l":10.89,"c":10.89,"v":7200},{"d":"1994-04-07","o":10.89,"h":11.67,"l":10.89,"c":11.39,"v":112725},{"d":"1994-04-08","o":11.22,"h":11.56,"l":11.22,"c":11.56,"v":38700},{"d":"1994-04-11","o":11.33,"h":11.56,"l":11.33,"c":11.56,"v":26325},{"d":"1994-04-12","o":11.56,"h":11.56,"l":11.33,"c":11.56,"v":75150},{"d":"1994-04-13","o":11.56,"h":11.78,"l":11.44,"c":11.78,"v":27000},{"d":"1994-04-14","o":11.44,"h":11.78,"l":11.44,"c":11.78,"v":16425},{"d":"1994-04-15","o":11.44,"h":11.78,"l":11.44,"c":11.44,"v":4500},{"d":"1994-04-18","o":11.78,"h":11.78,"l":11.44,"c":11.5,"v":7650},{"d":"1994-04-19","o":11.56,"h":11.67,"l":11.44,"c":11.49,"v":17775},{"d":"1994-04-20","o":11.67,"h":11.67,"l":11.33,"c":11.44,"v":47025},{"d":"1994-04-21","o":11.33,"h":11.56,"l":11.33,"c":11.33,"v":39825},{"d":"1994-04-22","o":11.56,"h":11.78,"l":11.33,"c":11.33,"v":10125},{"d":"1994-04-25","o":11.78,"h":11.78,"l":11.33,"c":11.56,"v":10575},{"d":"1994-04-26","o":11.67,"h":11.78,"l":11.56,"c":11.72,"v":18225},{"d":"1994-04-28","o":11.56,"h":12,"l":11.56,"c":11.56,"v":20250},{"d":"1994-04-29","o":11.67,"h":12,"l":11.56,"c":12,"v":38025},{"d":"1994-05-02","o":11.67,"h":12.11,"l":11.67,"c":12,"v":26325},{"d":"1994-05-03","o":12.11,"h":12.11,"l":11.78,"c":11.78,"v":9000},{"d":"1994-05-04","o":11.78,"h":12.11,"l":11.78,"c":11.78,"v":12825},{"d":"1994-05-05","o":12.11,"h":12.44,"l":11.78,"c":12.11,"v":114075},{"d":"1994-05-06","o":11.78,"h":12,"l":11.67,"c":11.89,"v":330300},{"d":"1994-05-09","o":11.56,"h":11.67,"l":11.44,"c":11.61,"v":487350},{"d":"1994-05-10","o":11.56,"h":11.89,"l":11.56,"c":11.67,"v":261450},{"d":"1994-05-11","o":11.78,"h":11.78,"l":11.67,"c":11.78,"v":38025},{"d":"1994-05-12","o":11.78,"h":11.89,"l":11.67,"c":11.67,"v":135900},{"d":"1994-05-13","o":11.67,"h":12,"l":11.33,"c":11.33,"v":42300},{"d":"1994-05-16","o":11.33,"h":11.56,"l":11,"c":11,"v":140625},{"d":"1994-05-17","o":11.33,"h":11.33,"l":10.78,"c":10.89,"v":267300},{"d":"1994-05-18","o":11.17,"h":11.22,"l":11.17,"c":11.22,"v":8100},{"d":"1994-05-19","o":11.22,"h":11.22,"l":10.78,"c":11,"v":70650},{"d":"1994-05-20","o":11.11,"h":11.11,"l":10.78,"c":11.11,"v":22725},{"d":"1994-05-23","o":10.78,"h":11.22,"l":10.78,"c":11.06,"v":130725},{"d":"1994-05-24","o":10.89,"h":11.33,"l":10.89,"c":11.33,"v":123975},{"d":"1994-05-25","o":11.33,"h":11.33,"l":11,"c":11,"v":120150},{"d":"1994-05-26","o":11,"h":11.22,"l":10.75,"c":11,"v":63675},{"d":"1994-05-27","o":10.89,"h":10.89,"l":10.56,"c":10.56,"v":47475},{"d":"1994-05-31","o":10.89,"h":10.89,"l":10.56,"c":10.89,"v":56025},{"d":"1994-06-01","o":10.89,"h":10.89,"l":10.56,"c":10.56,"v":30825},{"d":"1994-06-02","o":10.89,"h":10.89,"l":10.56,"c":10.89,"v":99450},{"d":"1994-06-03","o":10.89,"h":10.89,"l":10.67,"c":10.67,"v":112500},{"d":"1994-06-06","o":10.56,"h":10.89,"l":10.56,"c":10.89,"v":29925},{"d":"1994-06-07","o":10.56,"h":11,"l":10.56,"c":10.72,"v":100800},{"d":"1994-06-08","o":10.56,"h":11,"l":10.56,"c":11,"v":19575},{"d":"1994-06-09","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":1575},{"d":"1994-06-10","o":11,"h":11,"l":10.56,"c":10.56,"v":675},{"d":"1994-06-13","o":10.56,"h":10.78,"l":10.56,"c":10.56,"v":2925},{"d":"1994-06-14","o":10.78,"h":11,"l":10.67,"c":10.67,"v":47250},{"d":"1994-06-15","o":11,"h":11,"l":10.67,"c":10.67,"v":19575},{"d":"1994-06-16","o":11,"h":11.11,"l":10.67,"c":10.89,"v":32400},{"d":"1994-06-17","o":11.11,"h":11.33,"l":11,"c":11.22,"v":83025},{"d":"1994-06-20","o":11.33,"h":11.33,"l":11,"c":11.22,"v":52425},{"d":"1994-06-21","o":11,"h":11.22,"l":10.94,"c":11,"v":69525},{"d":"1994-06-22","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":450},{"d":"1994-06-23","o":10.89,"h":11.56,"l":10.89,"c":11.22,"v":43875},{"d":"1994-06-24","o":11.22,"h":11.44,"l":11.11,"c":11.44,"v":22500},{"d":"1994-06-27","o":11.44,"h":11.44,"l":11.11,"c":11.44,"v":131625},{"d":"1994-06-28","o":11.28,"h":11.44,"l":11.11,"c":11.44,"v":7650},{"d":"1994-06-29","o":11.44,"h":11.44,"l":11.11,"c":11.11,"v":8325},{"d":"1994-06-30","o":11.11,"h":11.44,"l":11.11,"c":11.11,"v":42975},{"d":"1994-07-01","o":11.44,"h":11.44,"l":11.11,"c":11.28,"v":34425},{"d":"1994-07-05","o":11.11,"h":11.44,"l":11.11,"c":11.11,"v":60525},{"d":"1994-07-06","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":225},{"d":"1994-07-07","o":11.11,"h":11.44,"l":11.11,"c":11.17,"v":27225},{"d":"1994-07-08","o":11.44,"h":11.44,"l":11.11,"c":11.44,"v":58500},{"d":"1994-07-11","o":11.17,"h":11.44,"l":11.11,"c":11.11,"v":27000},{"d":"1994-07-12","o":11.11,"h":11.44,"l":11.11,"c":11.28,"v":4725},{"d":"1994-07-13","o":11.44,"h":11.44,"l":11.11,"c":11.11,"v":36675},{"d":"1994-07-14","o":11.11,"h":11.44,"l":11.11,"c":11.44,"v":127800},{"d":"1994-07-15","o":11.28,"h":11.67,"l":11.22,"c":11.67,"v":174150},{"d":"1994-07-18","o":11.67,"h":12.33,"l":11.44,"c":12.33,"v":104400},{"d":"1994-07-19","o":12.44,"h":12.67,"l":12.11,"c":12.17,"v":98550},{"d":"1994-07-20","o":12.11,"h":12.11,"l":11.89,"c":11.89,"v":22050},{"d":"1994-07-21","o":12,"h":12.11,"l":11.78,"c":11.78,"v":78975},{"d":"1994-07-22","o":12,"h":12.11,"l":11.67,"c":11.67,"v":240300},{"d":"1994-07-25","o":11.67,"h":12,"l":11.67,"c":11.67,"v":42750},{"d":"1994-07-26","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":11925},{"d":"1994-07-27","o":12,"h":12,"l":11.56,"c":11.56,"v":16875},{"d":"1994-07-28","o":12,"h":12,"l":11.22,"c":11.56,"v":35775},{"d":"1994-07-29","o":11.56,"h":11.56,"l":11.22,"c":11.22,"v":28350},{"d":"1994-08-01","o":11.56,"h":11.56,"l":10.89,"c":10.89,"v":58725},{"d":"1994-08-02","o":11,"h":11.17,"l":10.67,"c":10.75,"v":31650},{"d":"1994-08-03","o":11.17,"h":11.17,"l":9.83,"c":10.33,"v":74550},{"d":"1994-08-04","o":10.33,"h":10.33,"l":9.92,"c":10,"v":151200},{"d":"1994-08-05","o":10,"h":10,"l":9.25,"c":9.33,"v":205350},{"d":"1994-08-08","o":9.5,"h":10,"l":9.17,"c":10,"v":175200},{"d":"1994-08-09","o":10,"h":10.5,"l":9.83,"c":10.5,"v":57300},{"d":"1994-08-10","o":10,"h":10.83,"l":10,"c":10.33,"v":87000},{"d":"1994-08-11","o":11,"h":11,"l":10.33,"c":10.33,"v":22500},{"d":"1994-08-12","o":10.33,"h":11,"l":10.33,"c":10.67,"v":10200},{"d":"1994-08-15","o":11,"h":11,"l":10.5,"c":10.5,"v":6450},{"d":"1994-08-16","o":11,"h":11,"l":10.5,"c":10.83,"v":14400},{"d":"1994-08-17","o":10.33,"h":10.83,"l":10.33,"c":10.33,"v":1950},{"d":"1994-08-18","o":10.33,"h":10.67,"l":10,"c":10,"v":66750},{"d":"1994-08-19","o":10.33,"h":10.33,"l":10,"c":10.17,"v":29550},{"d":"1994-08-22","o":10.33,"h":10.33,"l":10,"c":10.08,"v":54300},{"d":"1994-08-23","o":10.5,"h":10.5,"l":10,"c":10,"v":37650},{"d":"1994-08-24","o":10.08,"h":10.67,"l":10,"c":10,"v":6150},{"d":"1994-08-25","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":5400},{"d":"1994-08-26","o":10.67,"h":11.17,"l":10.33,"c":10.92,"v":110700},{"d":"1994-08-29","o":11.17,"h":11.33,"l":10.67,"c":10.83,"v":33300},{"d":"1994-08-30","o":11.33,"h":11.5,"l":11.17,"c":11.25,"v":31200},{"d":"1994-08-31","o":11.5,"h":11.5,"l":11,"c":11.42,"v":53700},{"d":"1994-09-01","o":11.17,"h":11.5,"l":11,"c":11.17,"v":77550},{"d":"1994-09-02","o":11,"h":11.33,"l":11,"c":11.33,"v":13650},{"d":"1994-09-06","o":11.33,"h":11.33,"l":11,"c":11.33,"v":13200},{"d":"1994-09-07","o":11.5,"h":11.5,"l":11,"c":11.5,"v":17850},{"d":"1994-09-08","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":124650},{"d":"1994-09-09","o":11,"h":11.33,"l":10.83,"c":11,"v":55950},{"d":"1994-09-12","o":11,"h":11.33,"l":11,"c":11,"v":33150},{"d":"1994-09-13","o":11.42,"h":11.5,"l":11,"c":11.33,"v":177150},{"d":"1994-09-14","o":11,"h":11.83,"l":11,"c":11.58,"v":123300},{"d":"1994-09-15","o":11.33,"h":12,"l":11.33,"c":11.67,"v":83400},{"d":"1994-09-16","o":12,"h":12,"l":11.67,"c":11.83,"v":37650},{"d":"1994-09-19","o":12,"h":12,"l":11.67,"c":11.92,"v":114900},{"d":"1994-09-20","o":12,"h":12,"l":11.67,"c":11.83,"v":121800},{"d":"1994-09-21","o":11.67,"h":12,"l":11.5,"c":12,"v":181650},{"d":"1994-09-22","o":11.75,"h":12,"l":11.5,"c":12,"v":14250},{"d":"1994-09-23","o":11.5,"h":11.83,"l":11.5,"c":11.83,"v":222000},{"d":"1994-09-26","o":11.83,"h":12,"l":11.5,"c":11.5,"v":89400},{"d":"1994-09-27","o":12,"h":12,"l":11.5,"c":11.75,"v":107100},{"d":"1994-09-28","o":11.5,"h":12,"l":11.5,"c":12,"v":65400},{"d":"1994-09-29","o":12,"h":12,"l":11.5,"c":12,"v":45900},{"d":"1994-09-30","o":11.83,"h":12.17,"l":11.67,"c":11.83,"v":134700},{"d":"1994-10-03","o":12.17,"h":12.17,"l":11.67,"c":11.67,"v":19500},{"d":"1994-10-04","o":12.17,"h":12.17,"l":11.33,"c":11.33,"v":51450},{"d":"1994-10-05","o":11.17,"h":11.33,"l":11,"c":11.17,"v":40800},{"d":"1994-10-06","o":11.08,"h":11.33,"l":11,"c":11.17,"v":26250},{"d":"1994-10-07","o":11.33,"h":11.33,"l":10.83,"c":11.17,"v":42150},{"d":"1994-10-10","o":11.17,"h":11.17,"l":10.83,"c":11.17,"v":51600},{"d":"1994-10-11","o":11.33,"h":11.33,"l":11,"c":11.29,"v":70200},{"d":"1994-10-12","o":11.5,"h":11.5,"l":10.83,"c":11.38,"v":39150},{"d":"1994-10-13","o":11.5,"h":11.83,"l":11.5,"c":11.75,"v":278850},{"d":"1994-10-14","o":11.83,"h":11.83,"l":11.5,"c":11.81,"v":41400},{"d":"1994-10-17","o":11.5,"h":12.5,"l":11.5,"c":12.42,"v":175800},{"d":"1994-10-18","o":12.5,"h":13.17,"l":12.33,"c":12.5,"v":301200},{"d":"1994-10-19","o":12.33,"h":12.67,"l":12.33,"c":12.46,"v":93150},{"d":"1994-10-20","o":12.33,"h":12.5,"l":11.83,"c":11.83,"v":83100},{"d":"1994-10-21","o":12.33,"h":12.33,"l":11.67,"c":11.75,"v":12750},{"d":"1994-10-24","o":11.67,"h":12,"l":11.5,"c":11.67,"v":81450},{"d":"1994-10-25","o":11.42,"h":12,"l":11.33,"c":11.75,"v":153900},{"d":"1994-10-26","o":11.67,"h":12.17,"l":11.67,"c":11.92,"v":6600},{"d":"1994-10-27","o":11.67,"h":12.42,"l":11.67,"c":12,"v":61800},{"d":"1994-10-28","o":12.5,"h":12.5,"l":12,"c":12.08,"v":20700},{"d":"1994-10-31","o":12,"h":12.33,"l":11.92,"c":12,"v":87900},{"d":"1994-11-01","o":11.83,"h":12.08,"l":11.83,"c":11.92,"v":25950},{"d":"1994-11-02","o":11.83,"h":12.33,"l":11.83,"c":12.33,"v":40800},{"d":"1994-11-03","o":12.17,"h":12.5,"l":12.17,"c":12.33,"v":17850},{"d":"1994-11-04","o":12.5,"h":12.83,"l":12.5,"c":12.5,"v":25500},{"d":"1994-11-07","o":12.83,"h":12.83,"l":12.5,"c":12.83,"v":12600},{"d":"1994-11-08","o":12.83,"h":12.83,"l":12.5,"c":12.83,"v":22650},{"d":"1994-11-09","o":12.83,"h":12.83,"l":12.5,"c":12.5,"v":67800},{"d":"1994-11-10","o":12.5,"h":13.17,"l":12.5,"c":12.75,"v":51750},{"d":"1994-11-11","o":12.67,"h":13,"l":12.33,"c":12.5,"v":30900},{"d":"1994-11-14","o":12.33,"h":12.83,"l":12.33,"c":12.33,"v":10500},{"d":"1994-11-15","o":12.67,"h":12.67,"l":12.46,"c":12.58,"v":25650},{"d":"1994-11-16","o":12.33,"h":12.58,"l":12.33,"c":12.58,"v":88650},{"d":"1994-11-17","o":12.33,"h":12.5,"l":12,"c":12,"v":176700},{"d":"1994-11-18","o":12,"h":12.42,"l":12,"c":12.17,"v":26250},{"d":"1994-11-21","o":12.17,"h":12.5,"l":12.17,"c":12.33,"v":19950},{"d":"1994-11-22","o":12.17,"h":12.33,"l":12,"c":12,"v":76050},{"d":"1994-11-23","o":11.83,"h":12.33,"l":11.83,"c":12.33,"v":104850},{"d":"1994-11-25","o":12.33,"h":12.33,"l":11.83,"c":11.83,"v":6000},{"d":"1994-11-28","o":11.83,"h":12.33,"l":11.33,"c":11.67,"v":95550},{"d":"1994-11-29","o":11.33,"h":11.67,"l":10.67,"c":10.75,"v":81150},{"d":"1994-11-30","o":11,"h":11.17,"l":10.67,"c":10.67,"v":33900},{"d":"1994-12-01","o":10.67,"h":11.17,"l":10.67,"c":10.83,"v":133650},{"d":"1994-12-02","o":11.08,"h":11.33,"l":11,"c":11.33,"v":19950},{"d":"1994-12-05","o":11.33,"h":11.33,"l":10.67,"c":10.67,"v":46500},{"d":"1994-12-06","o":10.67,"h":10.83,"l":9.5,"c":9.83,"v":167550},{"d":"1994-12-07","o":9.83,"h":10.67,"l":9.83,"c":10.33,"v":120000},{"d":"1994-12-08","o":10.33,"h":10.83,"l":10.33,"c":10.83,"v":90750},{"d":"1994-12-09","o":10.83,"h":10.83,"l":10.17,"c":10.17,"v":56550},{"d":"1994-12-12","o":10.5,"h":10.5,"l":9.83,"c":9.92,"v":108150},{"d":"1994-12-13","o":9.92,"h":10.17,"l":9.67,"c":10.17,"v":56400},{"d":"1994-12-14","o":10.17,"h":10.17,"l":9.67,"c":9.67,"v":37650},{"d":"1994-12-15","o":9.67,"h":10.17,"l":9.67,"c":9.92,"v":119250},{"d":"1994-12-16","o":10,"h":10.33,"l":9.83,"c":9.83,"v":156900},{"d":"1994-12-19","o":10.25,"h":10.33,"l":9.83,"c":10.29,"v":59550},{"d":"1994-12-20","o":10.5,"h":10.5,"l":10.17,"c":10.17,"v":21000},{"d":"1994-12-21","o":10.33,"h":10.5,"l":10,"c":10.5,"v":94500},{"d":"1994-12-22","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":42300},{"d":"1994-12-23","o":10.67,"h":10.67,"l":10.33,"c":10.33,"v":9450},{"d":"1994-12-27","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":7650},{"d":"1994-12-28","o":10.33,"h":10.83,"l":10.33,"c":10.83,"v":21450},{"d":"1994-12-29","o":11,"h":11,"l":10.5,"c":10.67,"v":13500},{"d":"1994-12-30","o":10.5,"h":11,"l":10.5,"c":10.5,"v":55050},{"d":"1995-01-03","o":11,"h":11.17,"l":10.67,"c":11,"v":185700},{"d":"1995-01-04","o":10.83,"h":11.17,"l":10.83,"c":11.08,"v":53700},{"d":"1995-01-05","o":10.83,"h":11.67,"l":10.83,"c":11.58,"v":62550},{"d":"1995-01-06","o":11.67,"h":11.67,"l":11,"c":11,"v":61050},{"d":"1995-01-09","o":11,"h":11.5,"l":11,"c":11.33,"v":109050},{"d":"1995-01-10","o":11.33,"h":11.67,"l":11.17,"c":11.67,"v":18450},{"d":"1995-01-11","o":11.67,"h":11.83,"l":11.5,"c":11.67,"v":23400},{"d":"1995-01-12","o":12,"h":12,"l":11.5,"c":11.5,"v":7500},{"d":"1995-01-13","o":11.67,"h":12,"l":11.5,"c":11.75,"v":6150},{"d":"1995-01-16","o":11.5,"h":12,"l":11.5,"c":11.83,"v":42750},{"d":"1995-01-17","o":11.83,"h":11.83,"l":11.5,"c":11.5,"v":48750},{"d":"1995-01-18","o":12,"h":12,"l":11.67,"c":11.67,"v":49200},{"d":"1995-01-19","o":12,"h":12,"l":11.67,"c":12,"v":25200},{"d":"1995-01-20","o":11.5,"h":12,"l":11.5,"c":11.5,"v":67500},{"d":"1995-01-23","o":11.67,"h":11.67,"l":11.17,"c":11.33,"v":25950},{"d":"1995-01-24","o":11.17,"h":11.67,"l":11.17,"c":11.33,"v":17850},{"d":"1995-01-25","o":11.33,"h":11.67,"l":11.33,"c":11.33,"v":21300},{"d":"1995-01-26","o":11.33,"h":11.67,"l":11.33,"c":11.38,"v":46950},{"d":"1995-01-27","o":11.67,"h":11.83,"l":11.33,"c":11.5,"v":47550},{"d":"1995-01-30","o":11.33,"h":11.83,"l":11.33,"c":11.83,"v":2550},{"d":"1995-01-31","o":11.33,"h":11.83,"l":11.33,"c":11.33,"v":37350},{"d":"1995-02-01","o":11.33,"h":11.83,"l":11.33,"c":11.5,"v":26550},{"d":"1995-02-02","o":11.17,"h":11.83,"l":11.17,"c":11.5,"v":11850},{"d":"1995-02-03","o":11.33,"h":11.83,"l":11.17,"c":11.17,"v":63300},{"d":"1995-02-06","o":11.33,"h":11.33,"l":11,"c":11.33,"v":15900},{"d":"1995-02-07","o":11.33,"h":11.33,"l":11,"c":11,"v":8100},{"d":"1995-02-08","o":11,"h":11.33,"l":11,"c":11,"v":25950},{"d":"1995-02-09","o":11.17,"h":11.33,"l":11,"c":11,"v":46650},{"d":"1995-02-10","o":11,"h":11.5,"l":11,"c":11.17,"v":61050},{"d":"1995-02-13","o":11.17,"h":11.5,"l":11.17,"c":11.33,"v":14700},{"d":"1995-02-14","o":11.5,"h":11.5,"l":11.17,"c":11.25,"v":141150},{"d":"1995-02-15","o":11.17,"h":11.5,"l":11.17,"c":11.5,"v":47250},{"d":"1995-02-16","o":11.17,"h":11.33,"l":11.17,"c":11.17,"v":125400},{"d":"1995-02-17","o":11.17,"h":11.5,"l":11.17,"c":11.33,"v":67350},{"d":"1995-02-21","o":11.17,"h":11.67,"l":11.17,"c":11.17,"v":23700},{"d":"1995-02-22","o":11.67,"h":11.67,"l":11.17,"c":11.17,"v":10500},{"d":"1995-02-23","o":11.67,"h":11.67,"l":11.17,"c":11.67,"v":5700},{"d":"1995-02-24","o":11.17,"h":11.67,"l":11.17,"c":11.33,"v":28800},{"d":"1995-02-27","o":11.67,"h":11.67,"l":11.33,"c":11.5,"v":7200},{"d":"1995-02-28","o":11.33,"h":11.67,"l":11.33,"c":11.67,"v":18900},{"d":"1995-03-01","o":11.33,"h":11.67,"l":11.33,"c":11.5,"v":47700},{"d":"1995-03-02","o":11.67,"h":11.83,"l":11.5,"c":11.83,"v":8550},{"d":"1995-03-03","o":11.5,"h":12.33,"l":11.5,"c":12.08,"v":110100},{"d":"1995-03-06","o":11.83,"h":12.17,"l":11.67,"c":11.82,"v":63900},{"d":"1995-03-07","o":11.67,"h":12.17,"l":11.67,"c":12,"v":18000},{"d":"1995-03-08","o":11.67,"h":12,"l":11.67,"c":11.83,"v":33000},{"d":"1995-03-09","o":11.67,"h":12.17,"l":11.67,"c":12,"v":33000},{"d":"1995-03-10","o":12.17,"h":12.33,"l":11.83,"c":11.83,"v":29700},{"d":"1995-03-13","o":11.83,"h":12.33,"l":11.83,"c":12,"v":14400},{"d":"1995-03-14","o":12,"h":12.33,"l":12,"c":12,"v":13500},{"d":"1995-03-15","o":12.17,"h":12.83,"l":12.17,"c":12.83,"v":120450},{"d":"1995-03-16","o":12.83,"h":12.83,"l":12.5,"c":12.79,"v":57600},{"d":"1995-03-17","o":12.67,"h":13,"l":12.67,"c":12.83,"v":37050},{"d":"1995-03-20","o":13,"h":13.17,"l":12.5,"c":13.17,"v":130050},{"d":"1995-03-21","o":12.83,"h":13.17,"l":12.67,"c":13,"v":187350},{"d":"1995-03-22","o":13,"h":13,"l":12.5,"c":12.67,"v":121800},{"d":"1995-03-23","o":12.67,"h":12.67,"l":12.17,"c":12.17,"v":40350},{"d":"1995-03-24","o":12,"h":12.33,"l":11.67,"c":12,"v":106200},{"d":"1995-03-27","o":11.83,"h":12.17,"l":11.67,"c":11.67,"v":36900},{"d":"1995-03-28","o":12.17,"h":12.17,"l":11.67,"c":11.83,"v":74550},{"d":"1995-03-29","o":11.67,"h":12,"l":11.67,"c":11.67,"v":28350},{"d":"1995-03-30","o":11.67,"h":12,"l":11.67,"c":11.83,"v":66450},{"d":"1995-03-31","o":11.67,"h":12.17,"l":11.67,"c":12.17,"v":62700},{"d":"1995-04-03","o":12.33,"h":12.33,"l":11.83,"c":12.33,"v":36600},{"d":"1995-04-04","o":12.17,"h":12.5,"l":12.17,"c":12.25,"v":67950},{"d":"1995-04-05","o":12.17,"h":12.67,"l":12.17,"c":12.5,"v":40650},{"d":"1995-04-06","o":12.42,"h":12.5,"l":12.33,"c":12.5,"v":13050},{"d":"1995-04-07","o":12.17,"h":12.5,"l":12,"c":12,"v":47700},{"d":"1995-04-10","o":12,"h":12.5,"l":11.83,"c":11.83,"v":66600},{"d":"1995-04-11","o":12,"h":12.33,"l":11.83,"c":12.33,"v":7500},{"d":"1995-04-12","o":11.83,"h":12.33,"l":11.83,"c":12.17,"v":6450},{"d":"1995-04-13","o":11.83,"h":12.17,"l":11.67,"c":11.92,"v":95850},{"d":"1995-04-17","o":12.17,"h":12.17,"l":11.83,"c":12.08,"v":126450},{"d":"1995-04-18","o":11.83,"h":12.17,"l":11.83,"c":11.83,"v":75450},{"d":"1995-04-19","o":12.17,"h":12.33,"l":11.83,"c":12.17,"v":40800},{"d":"1995-04-20","o":12,"h":12.33,"l":12,"c":12,"v":74850},{"d":"1995-04-21","o":12.33,"h":12.33,"l":12,"c":12.33,"v":49050},{"d":"1995-04-24","o":12.33,"h":13,"l":12,"c":13,"v":256950},{"d":"1995-04-25","o":13,"h":13.33,"l":12.5,"c":13,"v":105750},{"d":"1995-04-26","o":12.83,"h":13.17,"l":12.83,"c":13,"v":225750},{"d":"1995-04-27","o":13.33,"h":13.33,"l":13,"c":13.08,"v":92400},{"d":"1995-04-28","o":13.33,"h":13.33,"l":13,"c":13,"v":31050},{"d":"1995-05-01","o":13,"h":13.33,"l":13,"c":13,"v":181200},{"d":"1995-05-02","o":13,"h":14.33,"l":13,"c":14.08,"v":377400},{"d":"1995-05-03","o":14.17,"h":14.17,"l":13.83,"c":14,"v":134100},{"d":"1995-05-04","o":14,"h":14,"l":13.67,"c":13.67,"v":195450},{"d":"1995-05-05","o":13.5,"h":13.83,"l":13.5,"c":13.75,"v":123000},{"d":"1995-05-08","o":13.67,"h":14.17,"l":13.5,"c":14.17,"v":250500},{"d":"1995-05-09","o":14,"h":15.33,"l":13.83,"c":14.67,"v":263250},{"d":"1995-05-10","o":14.83,"h":15.33,"l":14.5,"c":15.17,"v":439950},{"d":"1995-05-11","o":14.83,"h":15.17,"l":14.67,"c":14.67,"v":67500},{"d":"1995-05-12","o":14.67,"h":15,"l":14.5,"c":14.67,"v":80700},{"d":"1995-05-15","o":14.5,"h":15.08,"l":14.5,"c":15,"v":132000},{"d":"1995-05-16","o":14.83,"h":15.17,"l":14.83,"c":15,"v":40800},{"d":"1995-05-17","o":15,"h":15.5,"l":15,"c":15.08,"v":100200},{"d":"1995-05-18","o":15.5,"h":15.5,"l":14.83,"c":14.83,"v":60750},{"d":"1995-05-19","o":14.83,"h":15,"l":14.5,"c":14.67,"v":35700},{"d":"1995-05-22","o":14.5,"h":15,"l":14.5,"c":15,"v":73650},{"d":"1995-05-23","o":14.67,"h":15,"l":14.67,"c":14.96,"v":70650},{"d":"1995-05-24","o":15.33,"h":15.67,"l":14.83,"c":15.12,"v":229950},{"d":"1995-05-25","o":15,"h":15.33,"l":15,"c":15.33,"v":36750},{"d":"1995-05-26","o":15.33,"h":15.33,"l":14.67,"c":15,"v":126150},{"d":"1995-05-30","o":14.83,"h":15.33,"l":14.83,"c":14.83,"v":114150},{"d":"1995-05-31","o":15.33,"h":15.33,"l":14.83,"c":15.25,"v":104250},{"d":"1995-06-01","o":15.25,"h":15.25,"l":14.83,"c":15.25,"v":64350},{"d":"1995-06-02","o":15,"h":15.25,"l":15,"c":15,"v":28050},{"d":"1995-06-05","o":15.5,"h":15.5,"l":15,"c":15.5,"v":156900},{"d":"1995-06-06","o":15.5,"h":15.5,"l":15.17,"c":15.17,"v":42450},{"d":"1995-06-07","o":15,"h":15.5,"l":15,"c":15.33,"v":10200},{"d":"1995-06-08","o":15,"h":15.5,"l":15,"c":15.5,"v":13950},{"d":"1995-06-09","o":15,"h":15.5,"l":14.83,"c":14.9,"v":34350},{"d":"1995-06-12","o":14.83,"h":15,"l":14.5,"c":14.5,"v":32850},{"d":"1995-06-13","o":14.5,"h":14.83,"l":14.5,"c":14.58,"v":24750},{"d":"1995-06-14","o":14.5,"h":14.83,"l":14.5,"c":14.58,"v":19500},{"d":"1995-06-15","o":14.5,"h":15.5,"l":14.5,"c":15.5,"v":86100},{"d":"1995-06-16","o":15.5,"h":16,"l":15,"c":16,"v":153150},{"d":"1995-06-19","o":16,"h":17.33,"l":15.83,"c":16.58,"v":398100},{"d":"1995-06-20","o":16.5,"h":17,"l":16.33,"c":16.83,"v":105300},{"d":"1995-06-21","o":17,"h":17.67,"l":16.83,"c":17.62,"v":135000},{"d":"1995-06-22","o":17.67,"h":17.83,"l":17.17,"c":17.42,"v":71850},{"d":"1995-06-23","o":17.67,"h":17.67,"l":17.17,"c":17.17,"v":77400},{"d":"1995-06-26","o":17.5,"h":17.5,"l":16.83,"c":17.33,"v":79800},{"d":"1995-06-27","o":17,"h":17,"l":16.67,"c":16.67,"v":58500},{"d":"1995-06-28","o":16.67,"h":17,"l":16.67,"c":16.67,"v":44400},{"d":"1995-06-29","o":16.5,"h":16.83,"l":16.08,"c":16.17,"v":79650},{"d":"1995-06-30","o":16.5,"h":16.67,"l":16.17,"c":16.33,"v":57600},{"d":"1995-07-03","o":16.67,"h":16.67,"l":16.5,"c":16.67,"v":6600},{"d":"1995-07-05","o":16.67,"h":17.67,"l":16.5,"c":17.17,"v":117450},{"d":"1995-07-06","o":17.67,"h":17.67,"l":17.17,"c":17.42,"v":68850},{"d":"1995-07-07","o":17.67,"h":17.67,"l":17.17,"c":17.67,"v":10650},{"d":"1995-07-10","o":17.17,"h":17.83,"l":17.17,"c":17.5,"v":25200},{"d":"1995-07-11","o":17.83,"h":17.83,"l":16.83,"c":16.83,"v":38250},{"d":"1995-07-12","o":17.33,"h":18,"l":16.58,"c":17.92,"v":288150},{"d":"1995-07-13","o":17.67,"h":18.33,"l":17.67,"c":17.83,"v":83250},{"d":"1995-07-14","o":17.83,"h":18.33,"l":17.33,"c":17.75,"v":223950},{"d":"1995-07-17","o":17.67,"h":18.17,"l":17.67,"c":18.17,"v":43350},{"d":"1995-07-18","o":18.17,"h":18.17,"l":17,"c":17.08,"v":155700},{"d":"1995-07-19","o":17.17,"h":17.17,"l":14.67,"c":15.33,"v":290400},{"d":"1995-07-20","o":15.33,"h":16.17,"l":15.17,"c":16,"v":204750},{"d":"1995-07-21","o":16,"h":16.17,"l":15.67,"c":16,"v":75600},{"d":"1995-07-24","o":16.17,"h":16.83,"l":16,"c":16.83,"v":104550},{"d":"1995-07-25","o":16.83,"h":18,"l":16.83,"c":17.83,"v":103500},{"d":"1995-07-26","o":17.5,"h":18.5,"l":17.5,"c":17.83,"v":102000},{"d":"1995-07-27","o":18.17,"h":18.5,"l":17.83,"c":18,"v":36150},{"d":"1995-07-28","o":18.5,"h":18.5,"l":17.83,"c":18.33,"v":40950},{"d":"1995-07-31","o":18.33,"h":18.33,"l":17.33,"c":17.83,"v":62100},{"d":"1995-08-01","o":17.33,"h":17.83,"l":17.33,"c":17.5,"v":58800},{"d":"1995-08-02","o":17.83,"h":17.83,"l":17.17,"c":17.17,"v":51450},{"d":"1995-08-03","o":17.17,"h":17.33,"l":16.25,"c":16.25,"v":214350},{"d":"1995-08-04","o":16,"h":16.67,"l":16,"c":16.5,"v":122400},{"d":"1995-08-07","o":16.5,"h":16.67,"l":16.17,"c":16.67,"v":54750},{"d":"1995-08-08","o":16.33,"h":17.33,"l":16.33,"c":17.08,"v":54450},{"d":"1995-08-09","o":17.17,"h":18.5,"l":16.83,"c":17.83,"v":204300},{"d":"1995-08-10","o":18.17,"h":18.17,"l":17.67,"c":17.75,"v":36900},{"d":"1995-08-11","o":18,"h":18,"l":17.67,"c":17.67,"v":13800},{"d":"1995-08-14","o":18,"h":18,"l":17.67,"c":17.67,"v":30000},{"d":"1995-08-15","o":17.67,"h":18.17,"l":17.67,"c":17.67,"v":41550},{"d":"1995-08-16","o":17.67,"h":18.17,"l":17.67,"c":18.17,"v":11100},{"d":"1995-08-17","o":18.17,"h":18.17,"l":17.67,"c":17.67,"v":120300},{"d":"1995-08-18","o":18.17,"h":18.17,"l":17.67,"c":18,"v":15000},{"d":"1995-08-21","o":18,"h":18,"l":17.67,"c":18,"v":12450},{"d":"1995-08-22","o":17.67,"h":17.67,"l":17.67,"c":17.67,"v":3150},{"d":"1995-08-23","o":17.67,"h":18,"l":17.67,"c":17.67,"v":34200},{"d":"1995-08-24","o":17.67,"h":18,"l":17.67,"c":17.83,"v":3600},{"d":"1995-08-25","o":18,"h":18,"l":17.67,"c":17.83,"v":67950},{"d":"1995-08-28","o":17.83,"h":18.17,"l":17.67,"c":17.83,"v":48750},{"d":"1995-08-29","o":17.83,"h":17.92,"l":17.33,"c":17.33,"v":87150},{"d":"1995-08-30","o":17.67,"h":17.67,"l":17.17,"c":17.33,"v":21600},{"d":"1995-08-31","o":17.17,"h":17.5,"l":17.17,"c":17.17,"v":53550},{"d":"1995-09-01","o":17.5,"h":17.5,"l":17,"c":17.25,"v":76200},{"d":"1995-09-05","o":17.5,"h":18.17,"l":17.25,"c":18.17,"v":84150},{"d":"1995-09-06","o":18.17,"h":18.67,"l":17.83,"c":18.17,"v":82050},{"d":"1995-09-07","o":19,"h":19.25,"l":17.75,"c":18,"v":54600},{"d":"1995-09-08","o":18.25,"h":18.25,"l":17.75,"c":18,"v":16000},{"d":"1995-09-11","o":18.25,"h":18.5,"l":17.5,"c":18,"v":170800},{"d":"1995-09-12","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":9600},{"d":"1995-09-13","o":18.5,"h":18.5,"l":17.75,"c":18.5,"v":124600},{"d":"1995-09-14","o":18.5,"h":19,"l":17.75,"c":18.25,"v":98200},{"d":"1995-09-15","o":18.25,"h":18.75,"l":17.75,"c":18.25,"v":50100},{"d":"1995-09-18","o":17.75,"h":18,"l":17.25,"c":17.75,"v":88500},{"d":"1995-09-19","o":18,"h":18,"l":17.25,"c":18,"v":62000},{"d":"1995-09-20","o":18,"h":18.25,"l":17.5,"c":18.25,"v":21800},{"d":"1995-09-21","o":18.25,"h":18.25,"l":17.75,"c":18.25,"v":20600},{"d":"1995-09-22","o":17.5,"h":18,"l":17.5,"c":17.88,"v":57400},{"d":"1995-09-25","o":18,"h":18,"l":17.5,"c":17.5,"v":20600},{"d":"1995-09-26","o":18,"h":18.75,"l":17.5,"c":17.5,"v":125700},{"d":"1995-09-27","o":17.38,"h":18,"l":17.25,"c":17.75,"v":33600},{"d":"1995-09-28","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":11900},{"d":"1995-09-29","o":17.75,"h":17.75,"l":17.25,"c":17.5,"v":29400},{"d":"1995-10-02","o":17.25,"h":17.75,"l":17.25,"c":17.62,"v":45300},{"d":"1995-10-03","o":17.25,"h":17.62,"l":16.75,"c":16.75,"v":65800},{"d":"1995-10-04","o":16.75,"h":17,"l":15.75,"c":15.75,"v":40500},{"d":"1995-10-05","o":15.75,"h":16.25,"l":15.5,"c":15.62,"v":34700},{"d":"1995-10-06","o":15.5,"h":16,"l":15.5,"c":16,"v":31600},{"d":"1995-10-09","o":16,"h":16,"l":15.25,"c":15.38,"v":37200},{"d":"1995-10-10","o":15.25,"h":15.5,"l":14.75,"c":14.75,"v":87900},{"d":"1995-10-11","o":14.75,"h":15.25,"l":14.5,"c":14.88,"v":60800},{"d":"1995-10-12","o":14.75,"h":15,"l":14,"c":14,"v":167900},{"d":"1995-10-13","o":14,"h":14.5,"l":13.25,"c":13.25,"v":119000},{"d":"1995-10-16","o":13.75,"h":13.75,"l":13.25,"c":13.75,"v":201400},{"d":"1995-10-17","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":18400},{"d":"1995-10-18","o":14.75,"h":15,"l":14.25,"c":14.75,"v":57000},{"d":"1995-10-19","o":14.75,"h":15,"l":14.5,"c":15,"v":95200},{"d":"1995-10-20","o":15,"h":15,"l":14.25,"c":14.5,"v":42900},{"d":"1995-10-23","o":14.5,"h":14.5,"l":12.75,"c":13.5,"v":202000},{"d":"1995-10-24","o":13.5,"h":13.75,"l":13,"c":13.5,"v":189800},{"d":"1995-10-25","o":14,"h":14,"l":13.5,"c":14,"v":130500},{"d":"1995-10-26","o":14,"h":14,"l":13.5,"c":13.5,"v":36300},{"d":"1995-10-27","o":14,"h":14,"l":13.62,"c":13.62,"v":43900},{"d":"1995-10-30","o":14,"h":14,"l":13.5,"c":13.5,"v":102800},{"d":"1995-10-31","o":13.88,"h":13.88,"l":13.5,"c":13.88,"v":541900},{"d":"1995-11-01","o":13.88,"h":14.25,"l":13.5,"c":14.25,"v":59000},{"d":"1995-11-02","o":14.25,"h":15.25,"l":14,"c":15.25,"v":316000},{"d":"1995-11-03","o":14.75,"h":15.25,"l":14.75,"c":15.12,"v":156700},{"d":"1995-11-06","o":15,"h":15.25,"l":14.5,"c":15.25,"v":104000},{"d":"1995-11-07","o":15.25,"h":15.25,"l":14.5,"c":15,"v":792700},{"d":"1995-11-08","o":14.62,"h":15.12,"l":14.38,"c":14.75,"v":266100},{"d":"1995-11-09","o":15,"h":15,"l":14.5,"c":14.62,"v":40800},{"d":"1995-11-10","o":15,"h":15,"l":14.5,"c":14.5,"v":25600},{"d":"1995-11-13","o":14.5,"h":15,"l":14.5,"c":15,"v":84400},{"d":"1995-11-14","o":15,"h":15,"l":14.5,"c":14.88,"v":36200},{"d":"1995-11-15","o":15,"h":15,"l":14.5,"c":14.75,"v":22700},{"d":"1995-11-16","o":15,"h":15,"l":14.5,"c":14.5,"v":64600},{"d":"1995-11-17","o":15,"h":15,"l":14.5,"c":14.5,"v":113100},{"d":"1995-11-20","o":15,"h":15,"l":14.5,"c":15,"v":40800},{"d":"1995-11-21","o":14.5,"h":15,"l":14.38,"c":14.5,"v":215100},{"d":"1995-11-22","o":15,"h":15,"l":14.25,"c":14.5,"v":314100},{"d":"1995-11-24","o":14.62,"h":15,"l":14.25,"c":14.62,"v":5800},{"d":"1995-11-27","o":15,"h":15,"l":14.25,"c":15,"v":27200},{"d":"1995-11-28","o":14.75,"h":14.75,"l":14.25,"c":14.62,"v":20100},{"d":"1995-11-29","o":14.75,"h":14.75,"l":14,"c":14,"v":410200},{"d":"1995-11-30","o":14.25,"h":14.75,"l":13.75,"c":14.75,"v":470600},{"d":"1995-12-01","o":14.75,"h":15.25,"l":14.5,"c":15.25,"v":170900},{"d":"1995-12-04","o":15.25,"h":15.25,"l":14.75,"c":15,"v":35400},{"d":"1995-12-05","o":14.5,"h":15,"l":14.5,"c":14.5,"v":910700},{"d":"1995-12-06","o":15,"h":15,"l":14.5,"c":14.5,"v":14000},{"d":"1995-12-07","o":15,"h":15,"l":14.5,"c":14.5,"v":33900},{"d":"1995-12-08","o":14.75,"h":14.75,"l":14,"c":14.62,"v":32000},{"d":"1995-12-11","o":14.38,"h":14.75,"l":14,"c":14,"v":14000},{"d":"1995-12-12","o":14.5,"h":14.5,"l":13.5,"c":13.5,"v":59400},{"d":"1995-12-13","o":14,"h":14,"l":13.5,"c":13.75,"v":146400},{"d":"1995-12-14","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":49600},{"d":"1995-12-15","o":14.25,"h":14.25,"l":13,"c":13.75,"v":596700},{"d":"1995-12-18","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":69000},{"d":"1995-12-19","o":13.62,"h":13.75,"l":13.25,"c":13.75,"v":21300},{"d":"1995-12-20","o":13.62,"h":13.75,"l":13.25,"c":13.25,"v":152000},{"d":"1995-12-21","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":59400},{"d":"1995-12-22","o":13.75,"h":13.75,"l":13.25,"c":13.5,"v":39700},{"d":"1995-12-26","o":13.25,"h":13.75,"l":13,"c":13.25,"v":234400},{"d":"1995-12-27","o":13.5,"h":13.5,"l":13.12,"c":13.25,"v":46600},{"d":"1995-12-28","o":13.12,"h":13.5,"l":13.12,"c":13.25,"v":121200},{"d":"1995-12-29","o":13.38,"h":13.5,"l":13.12,"c":13.25,"v":266800},{"d":"1996-01-02","o":13.12,"h":13.25,"l":13,"c":13.25,"v":94400},{"d":"1996-01-03","o":13,"h":13,"l":12.5,"c":12.75,"v":762300},{"d":"1996-01-04","o":12.5,"h":13,"l":12.25,"c":12.88,"v":155800},{"d":"1996-01-05","o":12.88,"h":13,"l":10.75,"c":11,"v":1860200},{"d":"1996-01-08","o":11,"h":11.5,"l":10.88,"c":11.38,"v":65200},{"d":"1996-01-09","o":11.5,"h":11.75,"l":11,"c":11.38,"v":457700},{"d":"1996-01-10","o":11.5,"h":11.75,"l":11,"c":11,"v":111400},{"d":"1996-01-11","o":11.75,"h":11.75,"l":11,"c":11.62,"v":76600},{"d":"1996-01-12","o":11.75,"h":12,"l":11.25,"c":12,"v":710600},{"d":"1996-01-15","o":11.75,"h":12.38,"l":11.75,"c":12.38,"v":216200},{"d":"1996-01-16","o":12.38,"h":12.38,"l":11.06,"c":11.38,"v":566400},{"d":"1996-01-17","o":11.38,"h":11.5,"l":11.12,"c":11.38,"v":224600},{"d":"1996-01-18","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":170200},{"d":"1996-01-19","o":11.5,"h":12,"l":11.25,"c":11.88,"v":82800},{"d":"1996-01-22","o":11.5,"h":12.25,"l":11.5,"c":12.25,"v":107200},{"d":"1996-01-23","o":11.5,"h":12.25,"l":11.5,"c":11.75,"v":56600},{"d":"1996-01-24","o":11.5,"h":11.75,"l":11.25,"c":11.38,"v":96500},{"d":"1996-01-25","o":11.75,"h":12.25,"l":11.5,"c":11.75,"v":86900},{"d":"1996-01-26","o":12.25,"h":12.25,"l":11.5,"c":12.25,"v":58600},{"d":"1996-01-29","o":12.25,"h":12.25,"l":11.25,"c":11.75,"v":189500},{"d":"1996-01-30","o":11.75,"h":11.75,"l":11.25,"c":11.69,"v":179500},{"d":"1996-01-31","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":45800},{"d":"1996-02-01","o":11.75,"h":12,"l":11.25,"c":11.88,"v":192200},{"d":"1996-02-02","o":12.25,"h":12.5,"l":11.75,"c":12.12,"v":122500},{"d":"1996-02-05","o":12.25,"h":12.25,"l":11.75,"c":11.94,"v":274300},{"d":"1996-02-06","o":12.12,"h":14.75,"l":11.75,"c":14.5,"v":251300},{"d":"1996-02-07","o":14.75,"h":14.75,"l":13.88,"c":14,"v":109300},{"d":"1996-02-08","o":14.12,"h":14.12,"l":13.75,"c":13.75,"v":44800},{"d":"1996-02-09","o":14.12,"h":14.25,"l":13.75,"c":14.25,"v":53600},{"d":"1996-02-12","o":14.25,"h":14.25,"l":13.25,"c":13.5,"v":398200},{"d":"1996-02-13","o":13.25,"h":13.75,"l":13,"c":13.75,"v":488100},{"d":"1996-02-14","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":131400},{"d":"1996-02-15","o":13.38,"h":13.75,"l":13.25,"c":13.5,"v":474000},{"d":"1996-02-16","o":13.25,"h":13.75,"l":13.25,"c":13.75,"v":52900},{"d":"1996-02-20","o":13.25,"h":13.75,"l":13.25,"c":13.38,"v":228300},{"d":"1996-02-21","o":13.75,"h":13.75,"l":13.25,"c":13.5,"v":54600},{"d":"1996-02-22","o":13.75,"h":13.75,"l":13.25,"c":13.25,"v":54000},{"d":"1996-02-23","o":13.75,"h":13.75,"l":13.25,"c":13.62,"v":92300},{"d":"1996-02-26","o":13.38,"h":13.62,"l":13.25,"c":13.62,"v":113500},{"d":"1996-02-27","o":13.62,"h":13.62,"l":13.25,"c":13.38,"v":78500},{"d":"1996-02-28","o":13.62,"h":13.62,"l":13.25,"c":13.62,"v":267500},{"d":"1996-02-29","o":13.5,"h":14,"l":13.25,"c":14,"v":113300},{"d":"1996-03-01","o":14,"h":14.25,"l":13.5,"c":14.25,"v":53300},{"d":"1996-03-04","o":14.25,"h":14.5,"l":13.75,"c":14,"v":207200},{"d":"1996-03-05","o":14,"h":14.5,"l":14,"c":14.12,"v":288800},{"d":"1996-03-06","o":14,"h":14.5,"l":14,"c":14,"v":39600},{"d":"1996-03-07","o":14,"h":14.5,"l":13.75,"c":14,"v":56700},{"d":"1996-03-08","o":14,"h":14.25,"l":13.75,"c":14,"v":160200},{"d":"1996-03-11","o":14,"h":14.25,"l":13.5,"c":14.25,"v":38200},{"d":"1996-03-12","o":14.25,"h":14.25,"l":13.75,"c":14,"v":39600},{"d":"1996-03-13","o":14,"h":14.25,"l":14,"c":14.06,"v":172500},{"d":"1996-03-14","o":14.25,"h":14.25,"l":14,"c":14.12,"v":407300},{"d":"1996-03-15","o":14,"h":14.25,"l":14,"c":14.25,"v":34000},{"d":"1996-03-18","o":14.25,"h":14.88,"l":14,"c":14.62,"v":80300},{"d":"1996-03-19","o":14.5,"h":15,"l":14.5,"c":15,"v":88100},{"d":"1996-03-20","o":14.75,"h":15,"l":14.62,"c":14.88,"v":82000},{"d":"1996-03-21","o":15,"h":15.62,"l":14.75,"c":15.62,"v":54200},{"d":"1996-03-22","o":15.75,"h":15.75,"l":15,"c":15,"v":59100},{"d":"1996-03-25","o":15,"h":15.75,"l":15,"c":15.38,"v":190300},{"d":"1996-03-26","o":15,"h":15.38,"l":15,"c":15.25,"v":106000},{"d":"1996-03-27","o":15.38,"h":15.38,"l":15,"c":15,"v":39800},{"d":"1996-03-28","o":15.38,"h":15.38,"l":14.75,"c":15.19,"v":42700},{"d":"1996-03-29","o":15.38,"h":15.38,"l":15,"c":15.38,"v":137300},{"d":"1996-04-01","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":66000},{"d":"1996-04-02","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":16400},{"d":"1996-04-03","o":15.38,"h":15.75,"l":15.38,"c":15.38,"v":8100},{"d":"1996-04-04","o":15.75,"h":15.75,"l":15.38,"c":15.38,"v":21000},{"d":"1996-04-08","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":70300},{"d":"1996-04-09","o":15.38,"h":15.62,"l":15,"c":15.12,"v":42300},{"d":"1996-04-10","o":14.75,"h":15.25,"l":14.75,"c":14.75,"v":33700},{"d":"1996-04-11","o":15.25,"h":15.25,"l":14.25,"c":14.75,"v":88000},{"d":"1996-04-12","o":14.88,"h":15,"l":14.25,"c":14.25,"v":32200},{"d":"1996-04-15","o":14.25,"h":15,"l":13.75,"c":13.75,"v":42100},{"d":"1996-04-16","o":13.5,"h":14.5,"l":13.5,"c":13.5,"v":30700},{"d":"1996-04-17","o":14.5,"h":15,"l":13.5,"c":14.5,"v":184400},{"d":"1996-04-18","o":14.62,"h":15,"l":14.25,"c":14.62,"v":41600},{"d":"1996-04-19","o":14.75,"h":15,"l":14.25,"c":14.5,"v":19000},{"d":"1996-04-22","o":14.25,"h":16.25,"l":14.25,"c":16.25,"v":131500},{"d":"1996-04-23","o":16.25,"h":16.5,"l":16,"c":16.25,"v":89000},{"d":"1996-04-24","o":16,"h":16.5,"l":16,"c":16,"v":32400},{"d":"1996-04-25","o":15.75,"h":16,"l":15.5,"c":15.5,"v":51100},{"d":"1996-04-26","o":15.5,"h":16.25,"l":15.5,"c":16.25,"v":41500},{"d":"1996-04-29","o":15.75,"h":16.5,"l":15.75,"c":16.25,"v":55900},{"d":"1996-04-30","o":16.25,"h":16.5,"l":16,"c":16.25,"v":54700},{"d":"1996-05-01","o":16.5,"h":16.5,"l":15.75,"c":15.75,"v":50800},{"d":"1996-05-02","o":16.25,"h":16.5,"l":15.75,"c":15.75,"v":22600},{"d":"1996-05-03","o":16.25,"h":16.25,"l":15.75,"c":16.12,"v":18100},{"d":"1996-05-06","o":16,"h":16.25,"l":15.75,"c":16.19,"v":41700},{"d":"1996-05-07","o":16.12,"h":16.25,"l":15.25,"c":15.25,"v":81300},{"d":"1996-05-08","o":15.25,"h":15.75,"l":14.5,"c":14.69,"v":66400},{"d":"1996-05-09","o":15.25,"h":15.25,"l":14.5,"c":14.5,"v":35900},{"d":"1996-05-10","o":14.5,"h":15,"l":14.5,"c":14.5,"v":31300},{"d":"1996-05-13","o":14.75,"h":15.25,"l":14.75,"c":15,"v":63200},{"d":"1996-05-14","o":15,"h":15.5,"l":14.5,"c":15.25,"v":38600},{"d":"1996-05-15","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":26600},{"d":"1996-05-16","o":15.25,"h":15.75,"l":15.25,"c":15.25,"v":79800},{"d":"1996-05-17","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":27000},{"d":"1996-05-20","o":15.75,"h":16,"l":15.25,"c":15.75,"v":63300},{"d":"1996-05-21","o":15.5,"h":16,"l":15.5,"c":16,"v":38200},{"d":"1996-05-22","o":15.5,"h":16,"l":15.5,"c":15.5,"v":10500},{"d":"1996-05-23","o":15.5,"h":16,"l":15.5,"c":15.5,"v":13200},{"d":"1996-05-24","o":15.75,"h":16,"l":15.5,"c":15.5,"v":22800},{"d":"1996-05-28","o":15.75,"h":16,"l":15.5,"c":15.75,"v":33700},{"d":"1996-05-29","o":15.88,"h":15.88,"l":15.5,"c":15.88,"v":11400},{"d":"1996-05-30","o":15.84,"h":15.88,"l":15.5,"c":15.5,"v":91500},{"d":"1996-05-31","o":15.25,"h":15.38,"l":15.12,"c":15.12,"v":67000},{"d":"1996-06-03","o":15,"h":15.38,"l":14.75,"c":15,"v":180800},{"d":"1996-06-04","o":14.75,"h":15.25,"l":14.5,"c":14.5,"v":51800},{"d":"1996-06-05","o":14.5,"h":15.12,"l":14.5,"c":14.75,"v":29100},{"d":"1996-06-06","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":72000},{"d":"1996-06-07","o":15,"h":15,"l":14.5,"c":15,"v":39200},{"d":"1996-06-10","o":14.5,"h":15.12,"l":14.5,"c":15,"v":51700},{"d":"1996-06-11","o":15.12,"h":15.12,"l":14.5,"c":15.12,"v":17500},{"d":"1996-06-12","o":15.12,"h":15.12,"l":14.75,"c":15,"v":116700},{"d":"1996-06-13","o":14.75,"h":15.12,"l":14.75,"c":14.75,"v":20300},{"d":"1996-06-14","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":23900},{"d":"1996-06-17","o":14.75,"h":15,"l":14.5,"c":14.88,"v":45500},{"d":"1996-06-18","o":14.5,"h":14.75,"l":13.75,"c":13.75,"v":537400},{"d":"1996-06-19","o":14.25,"h":14.25,"l":13.25,"c":13.25,"v":19600},{"d":"1996-06-20","o":13.75,"h":13.75,"l":12.75,"c":12.75,"v":175200},{"d":"1996-06-21","o":12.75,"h":13.25,"l":12.75,"c":12.88,"v":112400},{"d":"1996-06-24","o":12.88,"h":13.25,"l":12.75,"c":13.25,"v":27000},{"d":"1996-06-25","o":12.75,"h":13.25,"l":12.75,"c":13,"v":26700},{"d":"1996-06-26","o":12.75,"h":13.25,"l":12.75,"c":12.94,"v":53400},{"d":"1996-06-27","o":12.75,"h":13.25,"l":12.75,"c":12.75,"v":202700},{"d":"1996-06-28","o":13,"h":13.25,"l":12.5,"c":13.25,"v":176300},{"d":"1996-07-01","o":12.75,"h":13.25,"l":12.75,"c":13.12,"v":50600},{"d":"1996-07-02","o":13,"h":13.25,"l":12.75,"c":13.12,"v":236500},{"d":"1996-07-03","o":13.06,"h":13.5,"l":13,"c":13.12,"v":116500},{"d":"1996-07-05","o":13,"h":13.5,"l":12.75,"c":13.5,"v":1900},{"d":"1996-07-08","o":13.5,"h":13.5,"l":13,"c":13.5,"v":70400},{"d":"1996-07-09","o":13.38,"h":13.5,"l":13,"c":13.5,"v":72400},{"d":"1996-07-10","o":13.5,"h":14,"l":13.25,"c":13.25,"v":64700},{"d":"1996-07-11","o":13.25,"h":13.75,"l":13,"c":13.5,"v":58500},{"d":"1996-07-12","o":13.5,"h":13.5,"l":13,"c":13.25,"v":24200},{"d":"1996-07-15","o":13.06,"h":13.25,"l":13,"c":13,"v":82000},{"d":"1996-07-16","o":12.5,"h":12.88,"l":12.5,"c":12.5,"v":75600},{"d":"1996-07-17","o":12.88,"h":13.12,"l":12,"c":13.12,"v":107900},{"d":"1996-07-18","o":13.12,"h":13.12,"l":12.5,"c":12.88,"v":15700},{"d":"1996-07-19","o":12.5,"h":13.12,"l":12.5,"c":12.5,"v":2700},{"d":"1996-07-22","o":12.5,"h":13.38,"l":12.5,"c":13,"v":30100},{"d":"1996-07-23","o":12.75,"h":13.25,"l":12.25,"c":12.5,"v":108900},{"d":"1996-07-24","o":12,"h":12.5,"l":12,"c":12.5,"v":46000},{"d":"1996-07-25","o":12,"h":12.5,"l":12,"c":12.25,"v":23700},{"d":"1996-07-26","o":12.5,"h":13,"l":12.25,"c":12.75,"v":44800},{"d":"1996-07-29","o":12.5,"h":13,"l":12.5,"c":13,"v":37700},{"d":"1996-07-30","o":12.88,"h":13.5,"l":12.88,"c":13,"v":105100},{"d":"1996-07-31","o":13.25,"h":13.25,"l":13,"c":13,"v":12500},{"d":"1996-08-01","o":13.5,"h":13.75,"l":13.25,"c":13.62,"v":28800},{"d":"1996-08-02","o":13.5,"h":14,"l":13.25,"c":13.25,"v":31800},{"d":"1996-08-05","o":13.25,"h":14,"l":13.25,"c":13.62,"v":7700},{"d":"1996-08-06","o":13.25,"h":14.25,"l":13.25,"c":13.75,"v":3800},{"d":"1996-08-07","o":13.25,"h":14.25,"l":13.25,"c":14,"v":6500},{"d":"1996-08-08","o":13.25,"h":14.25,"l":13.25,"c":13.5,"v":13800},{"d":"1996-08-09","o":14.25,"h":14.25,"l":13.38,"c":14.25,"v":26000},{"d":"1996-08-12","o":13.25,"h":14.12,"l":13.25,"c":13.25,"v":10100},{"d":"1996-08-13","o":14.12,"h":14.12,"l":13.25,"c":14,"v":10400},{"d":"1996-08-14","o":13.81,"h":13.81,"l":13.25,"c":13.25,"v":3700},{"d":"1996-08-15","o":13.75,"h":13.75,"l":13.25,"c":13.62,"v":73800},{"d":"1996-08-16","o":13.38,"h":13.75,"l":13.25,"c":13.5,"v":8700},{"d":"1996-08-19","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":8100},{"d":"1996-08-20","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":1200},{"d":"1996-08-21","o":13.25,"h":13.75,"l":13.25,"c":13.75,"v":35300},{"d":"1996-08-22","o":13.5,"h":14.25,"l":13.5,"c":14.12,"v":25500},{"d":"1996-08-23","o":13.5,"h":14.25,"l":13.5,"c":13.75,"v":9200},{"d":"1996-08-26","o":13.5,"h":13.88,"l":13.5,"c":13.5,"v":68700},{"d":"1996-08-27","o":13.5,"h":14.25,"l":13.5,"c":14.12,"v":30400},{"d":"1996-08-28","o":13.62,"h":14.25,"l":13.5,"c":13.75,"v":33900},{"d":"1996-08-29","o":13.5,"h":14.25,"l":13.5,"c":13.5,"v":90300},{"d":"1996-08-30","o":13.88,"h":14.25,"l":13.25,"c":13.25,"v":37300},{"d":"1996-09-03","o":13.25,"h":13.62,"l":13,"c":13.25,"v":35700},{"d":"1996-09-04","o":13.5,"h":14,"l":13.38,"c":14,"v":35200},{"d":"1996-09-05","o":13.5,"h":14,"l":12.75,"c":13.5,"v":82400},{"d":"1996-09-06","o":13.25,"h":13.25,"l":12.81,"c":12.88,"v":11300},{"d":"1996-09-09","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":8700},{"d":"1996-09-10","o":13,"h":13,"l":11,"c":11.25,"v":536300},{"d":"1996-09-11","o":11,"h":11.75,"l":11,"c":11.38,"v":133300},{"d":"1996-09-12","o":11.62,"h":11.75,"l":11.12,"c":11.62,"v":28800},{"d":"1996-09-13","o":12,"h":12.12,"l":11.75,"c":11.75,"v":21400},{"d":"1996-09-16","o":11.88,"h":11.88,"l":11.12,"c":11.12,"v":56300},{"d":"1996-09-17","o":11.38,"h":11.38,"l":11,"c":11.38,"v":67300},{"d":"1996-09-18","o":11.5,"h":12.12,"l":11.12,"c":12,"v":74200},{"d":"1996-09-19","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":74200},{"d":"1996-09-20","o":11.75,"h":12.5,"l":11.75,"c":12,"v":147000},{"d":"1996-09-23","o":12,"h":12.38,"l":12,"c":12,"v":12000},{"d":"1996-09-24","o":11.75,"h":12.38,"l":11.75,"c":11.88,"v":111800},{"d":"1996-09-25","o":12.38,"h":12.38,"l":11.75,"c":11.75,"v":41600},{"d":"1996-09-26","o":11.75,"h":12.38,"l":11.75,"c":12.06,"v":2600},{"d":"1996-09-27","o":12,"h":12,"l":11.75,"c":11.88,"v":29200},{"d":"1996-09-30","o":12.38,"h":12.38,"l":11.25,"c":11.25,"v":104500},{"d":"1996-10-01","o":11.25,"h":11.75,"l":11.25,"c":11.5,"v":113900},{"d":"1996-10-02","o":11.62,"h":11.75,"l":11.38,"c":11.69,"v":5200},{"d":"1996-10-03","o":11.75,"h":11.88,"l":11.38,"c":11.38,"v":24500},{"d":"1996-10-04","o":11.75,"h":11.88,"l":11.25,"c":11.88,"v":30900},{"d":"1996-10-07","o":11.25,"h":11.88,"l":11.25,"c":11.62,"v":59900},{"d":"1996-10-08","o":11.56,"h":11.88,"l":11.25,"c":11.56,"v":153200},{"d":"1996-10-09","o":12,"h":12,"l":11.38,"c":11.38,"v":2000},{"d":"1996-10-10","o":11.38,"h":11.75,"l":11.38,"c":11.5,"v":72100},{"d":"1996-10-11","o":11.38,"h":12,"l":11.38,"c":11.88,"v":9700},{"d":"1996-10-14","o":12,"h":12,"l":11.38,"c":11.38,"v":54200},{"d":"1996-10-15","o":11.38,"h":12,"l":11.38,"c":11.38,"v":15600},{"d":"1996-10-16","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":16300},{"d":"1996-10-17","o":11.38,"h":12,"l":11,"c":11,"v":9600},{"d":"1996-10-18","o":11.5,"h":11.5,"l":10.88,"c":11,"v":42100},{"d":"1996-10-21","o":10.75,"h":11.25,"l":10.5,"c":10.75,"v":52400},{"d":"1996-10-22","o":10.25,"h":11,"l":10.25,"c":10.38,"v":349200},{"d":"1996-10-23","o":10.25,"h":11,"l":10.25,"c":10.5,"v":62000},{"d":"1996-10-24","o":10.38,"h":11,"l":10.38,"c":10.56,"v":244400},{"d":"1996-10-25","o":10.5,"h":11,"l":10.5,"c":10.75,"v":124600},{"d":"1996-10-28","o":10.5,"h":11,"l":10.5,"c":10.88,"v":220000},{"d":"1996-10-29","o":10.75,"h":11,"l":10.5,"c":10.75,"v":20100},{"d":"1996-10-30","o":11,"h":11,"l":10.5,"c":10.75,"v":27100},{"d":"1996-10-31","o":11,"h":11,"l":10.5,"c":10.5,"v":21100},{"d":"1996-11-01","o":10.75,"h":11,"l":10.5,"c":10.75,"v":53100},{"d":"1996-11-04","o":10.5,"h":11,"l":10.5,"c":10.81,"v":25800},{"d":"1996-11-05","o":10.5,"h":11,"l":10.5,"c":10.88,"v":63900},{"d":"1996-11-06","o":11,"h":11,"l":10.62,"c":10.62,"v":29800},{"d":"1996-11-07","o":11,"h":11,"l":10.62,"c":10.62,"v":59400},{"d":"1996-11-08","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":16200},{"d":"1996-11-11","o":10.62,"h":11,"l":10.62,"c":10.62,"v":87000},{"d":"1996-11-12","o":11,"h":11.5,"l":10.62,"c":11.25,"v":420400},{"d":"1996-11-13","o":11.25,"h":12,"l":11.12,"c":11.75,"v":188300},{"d":"1996-11-14","o":11.5,"h":12,"l":11.25,"c":11.25,"v":683500},{"d":"1996-11-15","o":11.75,"h":12,"l":11.25,"c":11.38,"v":941900},{"d":"1996-11-18","o":11.38,"h":12,"l":11.38,"c":11.5,"v":23700},{"d":"1996-11-19","o":11.88,"h":11.88,"l":11.38,"c":11.5,"v":59100},{"d":"1996-11-20","o":11.75,"h":11.75,"l":11.38,"c":11.62,"v":54300},{"d":"1996-11-21","o":11.38,"h":11.62,"l":11.12,"c":11.41,"v":222100},{"d":"1996-11-22","o":11.12,"h":11.5,"l":11.12,"c":11.25,"v":29100},{"d":"1996-11-25","o":11.31,"h":11.5,"l":11.12,"c":11.12,"v":55800},{"d":"1996-11-26","o":11.12,"h":11.5,"l":11,"c":11.25,"v":208100},{"d":"1996-11-27","o":11.5,"h":11.5,"l":11,"c":11.5,"v":232500},{"d":"1996-11-29","o":11.38,"h":11.5,"l":11,"c":11,"v":25900},{"d":"1996-12-02","o":11,"h":11.5,"l":11,"c":11.5,"v":665400},{"d":"1996-12-03","o":11.5,"h":11.5,"l":11,"c":11.5,"v":114600},{"d":"1996-12-04","o":11.12,"h":11.62,"l":11,"c":11,"v":76300},{"d":"1996-12-05","o":11.25,"h":11.5,"l":11,"c":11.38,"v":25400},{"d":"1996-12-06","o":11,"h":11.12,"l":10.5,"c":11,"v":47400},{"d":"1996-12-09","o":11.12,"h":11.5,"l":10.75,"c":11.38,"v":28600},{"d":"1996-12-10","o":11,"h":12,"l":11,"c":12,"v":137800},{"d":"1996-12-11","o":11.75,"h":12.75,"l":11.5,"c":12.75,"v":137700},{"d":"1996-12-12","o":12.25,"h":12.75,"l":12,"c":12,"v":35100},{"d":"1996-12-13","o":12,"h":13.5,"l":12,"c":13.5,"v":120200},{"d":"1996-12-16","o":13.5,"h":13.5,"l":12.25,"c":12.5,"v":113900},{"d":"1996-12-17","o":12.56,"h":12.56,"l":12,"c":12,"v":10800},{"d":"1996-12-18","o":12,"h":13.5,"l":12,"c":13.5,"v":130400},{"d":"1996-12-19","o":12.88,"h":13.5,"l":12.75,"c":13.25,"v":11700},{"d":"1996-12-20","o":13.5,"h":13.75,"l":12.5,"c":13,"v":58800},{"d":"1996-12-23","o":12.5,"h":13,"l":12.5,"c":12.75,"v":67100},{"d":"1996-12-24","o":12.88,"h":13.25,"l":12.75,"c":13.19,"v":16100},{"d":"1996-12-26","o":13.25,"h":13.25,"l":12.75,"c":13.25,"v":6100},{"d":"1996-12-27","o":13,"h":13.38,"l":13,"c":13.38,"v":14100},{"d":"1996-12-30","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":30500},{"d":"1996-12-31","o":12.75,"h":13.25,"l":12.75,"c":13.12,"v":28500},{"d":"1997-01-02","o":12.75,"h":13.25,"l":12.75,"c":13,"v":52400},{"d":"1997-01-03","o":12.75,"h":13.25,"l":12.75,"c":13.19,"v":34500},{"d":"1997-01-06","o":13.19,"h":13.25,"l":12.75,"c":13.12,"v":19300},{"d":"1997-01-07","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":25200},{"d":"1997-01-08","o":13.25,"h":13.25,"l":12.75,"c":13.12,"v":54700},{"d":"1997-01-09","o":12.75,"h":13.75,"l":12.75,"c":13.38,"v":36000},{"d":"1997-01-10","o":13,"h":14.25,"l":13,"c":14,"v":81600},{"d":"1997-01-13","o":13.75,"h":14.25,"l":13.75,"c":13.75,"v":39600},{"d":"1997-01-14","o":14.25,"h":14.25,"l":13,"c":13.12,"v":77000},{"d":"1997-01-15","o":13.38,"h":13.5,"l":13,"c":13.25,"v":40500},{"d":"1997-01-16","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":17100},{"d":"1997-01-17","o":13.5,"h":13.88,"l":13.38,"c":13.88,"v":18600},{"d":"1997-01-20","o":13.75,"h":14.12,"l":13.38,"c":13.88,"v":35000},{"d":"1997-01-21","o":13.62,"h":14.62,"l":13.62,"c":14.38,"v":64300},{"d":"1997-01-22","o":14.62,"h":14.75,"l":14,"c":14.62,"v":15200},{"d":"1997-01-23","o":14.62,"h":14.75,"l":14,"c":14.75,"v":47500},{"d":"1997-01-24","o":14.38,"h":14.75,"l":13.88,"c":14.25,"v":57600},{"d":"1997-01-27","o":14,"h":14.5,"l":13.75,"c":13.75,"v":11200},{"d":"1997-01-28","o":13.75,"h":14.25,"l":13.5,"c":14.25,"v":595700},{"d":"1997-01-29","o":14,"h":14.38,"l":13.75,"c":13.88,"v":39900},{"d":"1997-01-30","o":14.38,"h":14.5,"l":14,"c":14,"v":12700},{"d":"1997-01-31","o":14.5,"h":15.25,"l":14,"c":15.25,"v":63100},{"d":"1997-02-03","o":14.75,"h":15.5,"l":14.75,"c":15.25,"v":68200},{"d":"1997-02-04","o":15.62,"h":15.62,"l":15,"c":15,"v":40800},{"d":"1997-02-05","o":15,"h":15.5,"l":15,"c":15.5,"v":55300},{"d":"1997-02-06","o":15.5,"h":15.5,"l":15,"c":15,"v":105200},{"d":"1997-02-07","o":15.5,"h":15.5,"l":15,"c":15.25,"v":37900},{"d":"1997-02-10","o":15,"h":15.38,"l":15,"c":15.38,"v":75400},{"d":"1997-02-11","o":15,"h":15.38,"l":15,"c":15.38,"v":49500},{"d":"1997-02-12","o":15.38,"h":15.38,"l":15,"c":15,"v":13900},{"d":"1997-02-13","o":15,"h":15.25,"l":15,"c":15.25,"v":20100},{"d":"1997-02-14","o":15.25,"h":15.25,"l":15,"c":15,"v":16900},{"d":"1997-02-18","o":15,"h":15,"l":13.75,"c":14,"v":68600},{"d":"1997-02-19","o":14.12,"h":14.25,"l":13.75,"c":14.12,"v":43400},{"d":"1997-02-20","o":14,"h":14.25,"l":14,"c":14.25,"v":17100},{"d":"1997-02-21","o":14,"h":14.75,"l":14,"c":14.75,"v":342700},{"d":"1997-02-24","o":14.75,"h":14.75,"l":14.38,"c":14.5,"v":19400},{"d":"1997-02-25","o":14.75,"h":14.75,"l":14.38,"c":14.75,"v":5600},{"d":"1997-02-26","o":14.38,"h":14.75,"l":14.38,"c":14.5,"v":47000},{"d":"1997-02-27","o":14.75,"h":14.75,"l":13.75,"c":13.75,"v":44800},{"d":"1997-02-28","o":14.12,"h":14.12,"l":13.62,"c":14,"v":63000},{"d":"1997-03-03","o":13.5,"h":14,"l":13.5,"c":13.75,"v":97800},{"d":"1997-03-04","o":13.88,"h":13.88,"l":13.5,"c":13.5,"v":62600},{"d":"1997-03-05","o":13.88,"h":13.88,"l":13.5,"c":13.52,"v":2700},{"d":"1997-03-06","o":13.52,"h":13.56,"l":13.25,"c":13.56,"v":33700},{"d":"1997-03-07","o":13.38,"h":14,"l":13.25,"c":13.56,"v":659600},{"d":"1997-03-10","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":304000},{"d":"1997-03-11","o":13.75,"h":14,"l":13.62,"c":13.75,"v":88800},{"d":"1997-03-12","o":13.62,"h":14,"l":13.62,"c":13.75,"v":104000},{"d":"1997-03-13","o":13.75,"h":13.88,"l":13.5,"c":13.5,"v":115000},{"d":"1997-03-14","o":13.62,"h":13.75,"l":13.5,"c":13.62,"v":20700},{"d":"1997-03-17","o":13.25,"h":13.75,"l":12.88,"c":13.25,"v":165400},{"d":"1997-03-18","o":12.88,"h":13.25,"l":12.75,"c":13,"v":51700},{"d":"1997-03-19","o":13.12,"h":13.25,"l":12.62,"c":12.75,"v":164600},{"d":"1997-03-20","o":12.62,"h":13,"l":12.5,"c":12.5,"v":64400},{"d":"1997-03-21","o":12.5,"h":13,"l":12.5,"c":12.5,"v":49200},{"d":"1997-03-24","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":2900},{"d":"1997-03-25","o":13,"h":13.25,"l":12.5,"c":13.25,"v":50500},{"d":"1997-03-26","o":13,"h":13.62,"l":13,"c":13.62,"v":123400},{"d":"1997-03-27","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":49500},{"d":"1997-03-31","o":13.25,"h":13.25,"l":12.5,"c":12.75,"v":84000},{"d":"1997-04-01","o":12.38,"h":12.62,"l":12.38,"c":12.5,"v":145200},{"d":"1997-04-02","o":12.38,"h":12.5,"l":12,"c":12.12,"v":42000},{"d":"1997-04-03","o":12.12,"h":12.62,"l":12.12,"c":12.38,"v":24700},{"d":"1997-04-04","o":12.62,"h":12.62,"l":12.12,"c":12.62,"v":5400},{"d":"1997-04-07","o":12.31,"h":12.62,"l":12.25,"c":12.5,"v":62700},{"d":"1997-04-08","o":12.25,"h":12.5,"l":12.12,"c":12.12,"v":29600},{"d":"1997-04-09","o":12.5,"h":12.5,"l":12,"c":12.12,"v":47400},{"d":"1997-04-10","o":12,"h":12.25,"l":12,"c":12.12,"v":63300},{"d":"1997-04-11","o":12.25,"h":12.25,"l":11.5,"c":11.62,"v":67100},{"d":"1997-04-14","o":12,"h":12.38,"l":11.5,"c":12.38,"v":50600},{"d":"1997-04-15","o":12,"h":12.38,"l":12,"c":12,"v":67000},{"d":"1997-04-16","o":12.38,"h":12.5,"l":12,"c":12,"v":42100},{"d":"1997-04-17","o":12,"h":12.5,"l":12,"c":12.5,"v":41300},{"d":"1997-04-18","o":12,"h":12.5,"l":12,"c":12.06,"v":39100},{"d":"1997-04-21","o":12,"h":12.5,"l":11.88,"c":12.12,"v":35700},{"d":"1997-04-22","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":24000},{"d":"1997-04-23","o":12,"h":12.25,"l":12,"c":12,"v":101800},{"d":"1997-04-24","o":12.25,"h":12.25,"l":12,"c":12.12,"v":41900},{"d":"1997-04-25","o":11.88,"h":12.25,"l":11.88,"c":12.06,"v":38900},{"d":"1997-04-28","o":12.25,"h":12.25,"l":12,"c":12.25,"v":9000},{"d":"1997-04-29","o":12,"h":12.25,"l":12,"c":12.06,"v":69100},{"d":"1997-04-30","o":12,"h":12.25,"l":12,"c":12.25,"v":59600},{"d":"1997-05-01","o":12,"h":12.5,"l":12,"c":12.25,"v":125100},{"d":"1997-05-02","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":31200},{"d":"1997-05-05","o":12.5,"h":12.75,"l":12.25,"c":12.62,"v":405800},{"d":"1997-05-06","o":12.75,"h":12.75,"l":11.62,"c":11.75,"v":134500},{"d":"1997-05-07","o":12,"h":12.12,"l":11.38,"c":11.62,"v":153500},{"d":"1997-05-08","o":11.75,"h":11.75,"l":11.38,"c":11.5,"v":54000},{"d":"1997-05-09","o":11.38,"h":11.75,"l":11.38,"c":11.75,"v":119000},{"d":"1997-05-12","o":11.75,"h":12.12,"l":11.75,"c":12,"v":128100},{"d":"1997-05-13","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":211500},{"d":"1997-05-14","o":11.75,"h":12.12,"l":11.75,"c":11.88,"v":157700},{"d":"1997-05-15","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":79100},{"d":"1997-05-16","o":12,"h":12,"l":11.5,"c":11.88,"v":142900},{"d":"1997-05-19","o":12,"h":12.12,"l":11.52,"c":12.12,"v":58900},{"d":"1997-05-20","o":12.12,"h":12.38,"l":11.75,"c":12.38,"v":32100},{"d":"1997-05-21","o":12.5,"h":12.5,"l":11.88,"c":12.12,"v":66400},{"d":"1997-05-22","o":12,"h":12.12,"l":11.75,"c":11.75,"v":95500},{"d":"1997-05-23","o":11.62,"h":12.12,"l":11.62,"c":12.12,"v":59300},{"d":"1997-05-27","o":11.62,"h":12.12,"l":11.62,"c":11.75,"v":107800},{"d":"1997-05-28","o":12,"h":12.12,"l":11.75,"c":12,"v":79300},{"d":"1997-05-29","o":12.12,"h":12.38,"l":11.75,"c":12.38,"v":141400},{"d":"1997-05-30","o":12.12,"h":12.38,"l":12,"c":12.38,"v":14100},{"d":"1997-06-02","o":12.38,"h":12.75,"l":12.12,"c":12.75,"v":79200},{"d":"1997-06-03","o":12.38,"h":13.12,"l":12.38,"c":12.75,"v":66000},{"d":"1997-06-04","o":13,"h":14,"l":13,"c":14,"v":211300},{"d":"1997-06-05","o":14,"h":14.12,"l":13.75,"c":14.12,"v":293300},{"d":"1997-06-06","o":13.88,"h":14.12,"l":13.75,"c":14,"v":67900},{"d":"1997-06-09","o":13.88,"h":14.12,"l":13.88,"c":13.88,"v":56100},{"d":"1997-06-10","o":14,"h":14.12,"l":13.75,"c":13.75,"v":53100},{"d":"1997-06-11","o":13.75,"h":14.12,"l":13.5,"c":13.5,"v":10700},{"d":"1997-06-12","o":13.62,"h":13.88,"l":13.5,"c":13.5,"v":11500},{"d":"1997-06-13","o":13.5,"h":13.75,"l":13.38,"c":13.75,"v":31100},{"d":"1997-06-16","o":13.38,"h":13.75,"l":13.38,"c":13.56,"v":5400},{"d":"1997-06-17","o":13.75,"h":13.75,"l":13.38,"c":13.75,"v":11800},{"d":"1997-06-18","o":13.38,"h":13.88,"l":13.38,"c":13.88,"v":96500},{"d":"1997-06-19","o":13.88,"h":13.88,"l":13.62,"c":13.88,"v":130200},{"d":"1997-06-20","o":13.88,"h":14.12,"l":13.75,"c":13.75,"v":160000},{"d":"1997-06-23","o":13.75,"h":14.12,"l":13.5,"c":13.75,"v":66600},{"d":"1997-06-24","o":13.5,"h":14.12,"l":13.5,"c":14,"v":45700},{"d":"1997-06-25","o":14,"h":14.12,"l":13.75,"c":14,"v":51700},{"d":"1997-06-26","o":13.88,"h":14.12,"l":13.75,"c":13.88,"v":75400},{"d":"1997-06-27","o":13.75,"h":13.88,"l":13.5,"c":13.62,"v":64000},{"d":"1997-06-30","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":83100},{"d":"1997-07-01","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":16500},{"d":"1997-07-02","o":13.5,"h":13.75,"l":13.25,"c":13.5,"v":15400},{"d":"1997-07-03","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":11800},{"d":"1997-07-07","o":13.5,"h":14,"l":13.5,"c":13.75,"v":119500},{"d":"1997-07-08","o":13.62,"h":14.75,"l":13.62,"c":14.38,"v":200900},{"d":"1997-07-09","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":102700},{"d":"1997-07-10","o":14.75,"h":15.25,"l":14.5,"c":15.12,"v":181400},{"d":"1997-07-11","o":15.25,"h":15.25,"l":14.81,"c":15.12,"v":78300},{"d":"1997-07-14","o":14.81,"h":15.12,"l":14.62,"c":14.62,"v":36900},{"d":"1997-07-15","o":14.62,"h":14.75,"l":14.38,"c":14.44,"v":37500},{"d":"1997-07-16","o":14.44,"h":14.75,"l":14.44,"c":14.5,"v":11500},{"d":"1997-07-17","o":14.5,"h":14.75,"l":14.44,"c":14.44,"v":6400},{"d":"1997-07-18","o":14.44,"h":14.75,"l":14.44,"c":14.75,"v":41500},{"d":"1997-07-21","o":14.44,"h":14.75,"l":14.38,"c":14.38,"v":123900},{"d":"1997-07-22","o":14.38,"h":14.62,"l":14.38,"c":14.38,"v":114300},{"d":"1997-07-23","o":14.38,"h":14.75,"l":14.38,"c":14.38,"v":215900},{"d":"1997-07-24","o":14.38,"h":14.62,"l":14.38,"c":14.62,"v":296400},{"d":"1997-07-25","o":14.38,"h":14.62,"l":14.25,"c":14.5,"v":278800},{"d":"1997-07-28","o":14.25,"h":14.62,"l":14.25,"c":14.25,"v":54500},{"d":"1997-07-29","o":14.25,"h":14.25,"l":14,"c":14.25,"v":153100},{"d":"1997-07-30","o":14,"h":14.25,"l":14,"c":14,"v":41700},{"d":"1997-07-31","o":14,"h":14.38,"l":14,"c":14.12,"v":176300},{"d":"1997-08-01","o":14,"h":14.38,"l":14,"c":14.38,"v":23300},{"d":"1997-08-04","o":14,"h":14.19,"l":14,"c":14,"v":199800},{"d":"1997-08-05","o":14,"h":14.62,"l":14,"c":14.38,"v":97300},{"d":"1997-08-06","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":64500},{"d":"1997-08-07","o":14.38,"h":14.75,"l":14.38,"c":14.62,"v":82300},{"d":"1997-08-08","o":14.38,"h":14.62,"l":14,"c":14,"v":112000},{"d":"1997-08-11","o":14,"h":14.38,"l":14,"c":14,"v":27800},{"d":"1997-08-12","o":14.38,"h":15.12,"l":14.19,"c":14.88,"v":135500},{"d":"1997-08-13","o":15.12,"h":15.12,"l":14.62,"c":14.62,"v":18100},{"d":"1997-08-14","o":14.62,"h":15.12,"l":14.62,"c":14.94,"v":500600},{"d":"1997-08-15","o":14.75,"h":14.94,"l":14.38,"c":14.38,"v":101100},{"d":"1997-08-18","o":14.44,"h":14.75,"l":14.38,"c":14.75,"v":17000},{"d":"1997-08-19","o":14.5,"h":15.12,"l":14.5,"c":15.12,"v":198800},{"d":"1997-08-20","o":14.75,"h":15.12,"l":14.75,"c":15,"v":49300},{"d":"1997-08-21","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":33700},{"d":"1997-08-22","o":14.88,"h":15,"l":14.62,"c":14.94,"v":124300},{"d":"1997-08-25","o":15,"h":15,"l":14.75,"c":14.75,"v":21400},{"d":"1997-08-26","o":15,"h":15.06,"l":14.75,"c":14.88,"v":36500},{"d":"1997-08-27","o":15.06,"h":15.06,"l":14.62,"c":14.75,"v":23300},{"d":"1997-08-28","o":14.62,"h":14.88,"l":14.38,"c":14.88,"v":24400},{"d":"1997-08-29","o":14.62,"h":15.12,"l":14.62,"c":15,"v":78300},{"d":"1997-09-02","o":15.06,"h":15.88,"l":14.75,"c":15.75,"v":901200},{"d":"1997-09-03","o":15.88,"h":17.38,"l":15.75,"c":16.62,"v":293200},{"d":"1997-09-04","o":16.75,"h":17.25,"l":16.38,"c":17.25,"v":162700},{"d":"1997-09-05","o":17.44,"h":17.75,"l":17,"c":17.25,"v":53200},{"d":"1997-09-08","o":17,"h":17,"l":15.88,"c":15.94,"v":158500},{"d":"1997-09-09","o":15.94,"h":16.38,"l":15.94,"c":16.12,"v":456600},{"d":"1997-09-10","o":16.12,"h":16.5,"l":16,"c":16.25,"v":210400},{"d":"1997-09-11","o":16.25,"h":16.25,"l":15.94,"c":16.12,"v":143600},{"d":"1997-09-12","o":16.25,"h":16.62,"l":16.12,"c":16.38,"v":56100},{"d":"1997-09-15","o":16.5,"h":16.75,"l":16.38,"c":16.69,"v":47400},{"d":"1997-09-16","o":16.75,"h":17.12,"l":16.62,"c":16.94,"v":88900},{"d":"1997-09-17","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":61100},{"d":"1997-09-18","o":17,"h":17.12,"l":16.69,"c":16.69,"v":25800},{"d":"1997-09-19","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":29900},{"d":"1997-09-22","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":16700},{"d":"1997-09-23","o":16.5,"h":16.75,"l":16.38,"c":16.5,"v":77700},{"d":"1997-09-24","o":16.5,"h":16.88,"l":16.5,"c":16.88,"v":29900},{"d":"1997-09-25","o":16.88,"h":17.25,"l":16.62,"c":17.19,"v":62800},{"d":"1997-09-26","o":17.25,"h":17.25,"l":17,"c":17.06,"v":26400},{"d":"1997-09-29","o":17,"h":17,"l":16.75,"c":16.75,"v":38300},{"d":"1997-09-30","o":16.75,"h":17.19,"l":16.75,"c":17.19,"v":141200},{"d":"1997-10-01","o":17,"h":17.25,"l":16.88,"c":17,"v":34000},{"d":"1997-10-02","o":17.19,"h":17.19,"l":16.75,"c":16.88,"v":51600},{"d":"1997-10-03","o":17,"h":17.12,"l":17,"c":17.12,"v":24100},{"d":"1997-10-06","o":17.19,"h":17.38,"l":17,"c":17.19,"v":99900},{"d":"1997-10-07","o":17.12,"h":17.25,"l":17,"c":17.25,"v":30500},{"d":"1997-10-08","o":17.25,"h":17.25,"l":17.06,"c":17.25,"v":15700},{"d":"1997-10-09","o":17,"h":17.38,"l":17,"c":17.25,"v":159000},{"d":"1997-10-10","o":17.25,"h":17.25,"l":17.12,"c":17.25,"v":37500},{"d":"1997-10-13","o":17.25,"h":17.38,"l":17.25,"c":17.31,"v":8800},{"d":"1997-10-14","o":17.25,"h":17.38,"l":17.12,"c":17.19,"v":62100},{"d":"1997-10-15","o":17.19,"h":17.38,"l":17.19,"c":17.38,"v":40600},{"d":"1997-10-16","o":17.25,"h":17.38,"l":17.19,"c":17.28,"v":25500},{"d":"1997-10-17","o":17.19,"h":17.38,"l":17.12,"c":17.25,"v":54600},{"d":"1997-10-20","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":67100},{"d":"1997-10-21","o":17.38,"h":18.25,"l":17.12,"c":18,"v":107800},{"d":"1997-10-22","o":17.75,"h":17.75,"l":17.12,"c":17.44,"v":57900},{"d":"1997-10-23","o":17.12,"h":17.5,"l":17.12,"c":17.5,"v":62100},{"d":"1997-10-24","o":17.19,"h":17.5,"l":17.19,"c":17.5,"v":15300},{"d":"1997-10-27","o":17,"h":17.5,"l":16.75,"c":17.12,"v":41200},{"d":"1997-10-28","o":16.5,"h":17.25,"l":16.12,"c":17,"v":74100},{"d":"1997-10-29","o":17,"h":17.25,"l":17,"c":17.06,"v":185000},{"d":"1997-10-30","o":16.88,"h":17,"l":16.75,"c":17,"v":9600},{"d":"1997-10-31","o":17,"h":17,"l":16.38,"c":16.38,"v":37900},{"d":"1997-11-03","o":17.25,"h":17.25,"l":16.75,"c":17.06,"v":98100},{"d":"1997-11-04","o":17,"h":17,"l":16.5,"c":16.88,"v":86100},{"d":"1997-11-05","o":17,"h":17.12,"l":16.5,"c":17,"v":40100},{"d":"1997-11-06","o":16.94,"h":17.25,"l":16.62,"c":16.81,"v":89100},{"d":"1997-11-07","o":16.69,"h":16.88,"l":16.5,"c":16.62,"v":20900},{"d":"1997-11-10","o":16.5,"h":16.88,"l":16.38,"c":16.5,"v":53100},{"d":"1997-11-11","o":16.38,"h":16.75,"l":16.38,"c":16.62,"v":39700},{"d":"1997-11-12","o":16.5,"h":16.5,"l":16.25,"c":16.44,"v":41800},{"d":"1997-11-13","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":7700},{"d":"1997-11-14","o":16.25,"h":16.62,"l":16.25,"c":16.5,"v":15200},{"d":"1997-11-17","o":16.38,"h":16.75,"l":16.38,"c":16.56,"v":23500},{"d":"1997-11-18","o":16.75,"h":17.12,"l":16.56,"c":17,"v":332400},{"d":"1997-11-19","o":16.75,"h":17,"l":16.69,"c":16.81,"v":46800},{"d":"1997-11-20","o":16.88,"h":17,"l":16.62,"c":17,"v":162100},{"d":"1997-11-21","o":16.81,"h":17.06,"l":16.75,"c":16.75,"v":74800},{"d":"1997-11-24","o":16.75,"h":16.88,"l":16.25,"c":16.81,"v":11200},{"d":"1997-11-25","o":16.25,"h":16.88,"l":16.25,"c":16.38,"v":13500},{"d":"1997-11-26","o":16.38,"h":16.88,"l":16.12,"c":16.5,"v":39800},{"d":"1997-11-28","o":16.12,"h":16.62,"l":16.12,"c":16.44,"v":10900},{"d":"1997-12-01","o":16.5,"h":16.62,"l":16.12,"c":16.5,"v":42500},{"d":"1997-12-02","o":16.38,"h":16.62,"l":16.38,"c":16.5,"v":28800},{"d":"1997-12-03","o":16.5,"h":16.5,"l":16,"c":16.25,"v":26800},{"d":"1997-12-04","o":16.12,"h":16.5,"l":16.12,"c":16.44,"v":47800},{"d":"1997-12-05","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":28700},{"d":"1997-12-08","o":16.38,"h":16.62,"l":16.25,"c":16.25,"v":34400},{"d":"1997-12-09","o":16.44,"h":16.62,"l":16.25,"c":16.38,"v":42200},{"d":"1997-12-10","o":16.62,"h":16.62,"l":15.88,"c":15.88,"v":51600},{"d":"1997-12-11","o":15.75,"h":15.75,"l":14,"c":14.25,"v":180400},{"d":"1997-12-12","o":14.5,"h":14.88,"l":14.25,"c":14.88,"v":62600},{"d":"1997-12-15","o":14.62,"h":15.12,"l":14.5,"c":14.75,"v":58800},{"d":"1997-12-16","o":14.88,"h":15.12,"l":14.75,"c":15.12,"v":163900},{"d":"1997-12-17","o":14.94,"h":15.12,"l":14.81,"c":14.94,"v":163500},{"d":"1997-12-18","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":77800},{"d":"1997-12-19","o":14.88,"h":14.88,"l":14.62,"c":14.75,"v":54600},{"d":"1997-12-22","o":14.88,"h":15.12,"l":14.75,"c":14.94,"v":39700},{"d":"1997-12-23","o":15.06,"h":15.12,"l":14.75,"c":15.12,"v":33000},{"d":"1997-12-24","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":15300},{"d":"1997-12-26","o":14.75,"h":15.12,"l":14.62,"c":14.88,"v":18100},{"d":"1997-12-29","o":15.12,"h":15.38,"l":14.88,"c":15.12,"v":55800},{"d":"1997-12-30","o":15,"h":15.25,"l":14.75,"c":14.75,"v":82300},{"d":"1997-12-31","o":15.06,"h":15.5,"l":14.81,"c":15.25,"v":94100},{"d":"1998-01-02","o":15.75,"h":16.16,"l":15.25,"c":15.62,"v":53200},{"d":"1998-01-05","o":15.5,"h":16,"l":15.5,"c":15.5,"v":47400},{"d":"1998-01-06","o":15.5,"h":15.5,"l":15,"c":15.12,"v":16300},{"d":"1998-01-07","o":15.25,"h":15.25,"l":15,"c":15.25,"v":44800},{"d":"1998-01-08","o":15,"h":15.25,"l":14.25,"c":14.38,"v":159600},{"d":"1998-01-09","o":14,"h":14.69,"l":13.94,"c":14.5,"v":64600},{"d":"1998-01-12","o":14.38,"h":14.69,"l":14.25,"c":14.25,"v":12300},{"d":"1998-01-13","o":14.75,"h":14.75,"l":13.75,"c":13.75,"v":137800},{"d":"1998-01-14","o":13.75,"h":14.19,"l":13.75,"c":13.75,"v":74600},{"d":"1998-01-15","o":13.75,"h":14.12,"l":13.75,"c":13.75,"v":118600},{"d":"1998-01-16","o":13.88,"h":14.12,"l":13.69,"c":13.88,"v":326400},{"d":"1998-01-20","o":13.94,"h":13.94,"l":13.5,"c":13.75,"v":97500},{"d":"1998-01-21","o":13.75,"h":13.75,"l":13.5,"c":13.75,"v":12500},{"d":"1998-01-22","o":13.75,"h":13.75,"l":13,"c":13.62,"v":198900},{"d":"1998-01-23","o":13.62,"h":14,"l":13.5,"c":14,"v":28200},{"d":"1998-01-26","o":14,"h":14.12,"l":13.62,"c":13.69,"v":124600},{"d":"1998-01-27","o":13.62,"h":13.88,"l":13.62,"c":13.75,"v":35200},{"d":"1998-01-28","o":13.88,"h":14,"l":13.75,"c":14,"v":91800},{"d":"1998-01-29","o":13.88,"h":14.12,"l":13.88,"c":14,"v":26000},{"d":"1998-01-30","o":14,"h":14,"l":13.88,"c":13.94,"v":41400},{"d":"1998-02-02","o":14.12,"h":14.12,"l":13,"c":13,"v":97400},{"d":"1998-02-03","o":13.5,"h":14.12,"l":13.12,"c":14.06,"v":85600},{"d":"1998-02-04","o":14.12,"h":14.38,"l":13.75,"c":14.38,"v":54500},{"d":"1998-02-05","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":15200},{"d":"1998-02-06","o":14.5,"h":14.5,"l":14,"c":14.38,"v":27900},{"d":"1998-02-09","o":14,"h":14.25,"l":13.88,"c":14.12,"v":42000},{"d":"1998-02-10","o":14,"h":14.25,"l":13.88,"c":14.19,"v":33600},{"d":"1998-02-11","o":13.88,"h":14.12,"l":13.88,"c":14.06,"v":55300},{"d":"1998-02-12","o":13.94,"h":14.38,"l":13.94,"c":14.31,"v":222800},{"d":"1998-02-13","o":14.12,"h":14.38,"l":14,"c":14.19,"v":39500},{"d":"1998-02-17","o":14,"h":14.25,"l":13.88,"c":14.25,"v":25600},{"d":"1998-02-18","o":14,"h":14.5,"l":14,"c":14.06,"v":419100},{"d":"1998-02-19","o":14.44,"h":14.62,"l":14.06,"c":14.62,"v":28100},{"d":"1998-02-20","o":14.38,"h":14.88,"l":14.31,"c":14.88,"v":244500},{"d":"1998-02-23","o":15,"h":15.5,"l":14.88,"c":15.38,"v":128200},{"d":"1998-02-24","o":15.12,"h":15.5,"l":15.12,"c":15.44,"v":17600},{"d":"1998-02-25","o":15.12,"h":15.62,"l":15.12,"c":15.56,"v":37800},{"d":"1998-02-26","o":15.62,"h":16.88,"l":15.5,"c":16.25,"v":137000},{"d":"1998-02-27","o":16.25,"h":16.62,"l":16.12,"c":16.5,"v":27500},{"d":"1998-03-02","o":16.12,"h":16.5,"l":15,"c":15,"v":155800},{"d":"1998-03-03","o":15,"h":15.5,"l":12.69,"c":14,"v":225100},{"d":"1998-03-04","o":13.75,"h":13.88,"l":13.5,"c":13.5,"v":413200},{"d":"1998-03-05","o":13.5,"h":13.75,"l":13.38,"c":13.5,"v":46300},{"d":"1998-03-06","o":13.38,"h":13.62,"l":13.38,"c":13.5,"v":128800},{"d":"1998-03-09","o":13.25,"h":13.62,"l":13.25,"c":13.31,"v":49500},{"d":"1998-03-10","o":13.31,"h":13.62,"l":13,"c":13,"v":227700},{"d":"1998-03-11","o":13.5,"h":13.5,"l":13,"c":13.06,"v":474900},{"d":"1998-03-12","o":13,"h":13.25,"l":13,"c":13.19,"v":77100},{"d":"1998-03-13","o":13.06,"h":13.19,"l":13.06,"c":13.06,"v":66500},{"d":"1998-03-16","o":13.19,"h":13.19,"l":12.62,"c":12.75,"v":423700},{"d":"1998-03-17","o":12.62,"h":13,"l":12.25,"c":12.5,"v":784700},{"d":"1998-03-18","o":12,"h":12.5,"l":11.75,"c":11.88,"v":1557000},{"d":"1998-03-19","o":11.94,"h":11.94,"l":11.81,"c":11.81,"v":102700},{"d":"1998-03-20","o":11.94,"h":11.94,"l":11.75,"c":11.81,"v":100000},{"d":"1998-03-23","o":11.81,"h":11.81,"l":11.62,"c":11.62,"v":186300},{"d":"1998-03-24","o":11.62,"h":11.75,"l":11.38,"c":11.56,"v":242900},{"d":"1998-03-25","o":11.69,"h":12,"l":11.56,"c":11.81,"v":649600},{"d":"1998-03-26","o":11.88,"h":11.94,"l":11.75,"c":11.88,"v":456200},{"d":"1998-03-27","o":12,"h":12,"l":11.88,"c":11.94,"v":415800},{"d":"1998-03-30","o":11.88,"h":12.12,"l":11.88,"c":12,"v":108000},{"d":"1998-03-31","o":12.06,"h":12.25,"l":12,"c":12.25,"v":368900},{"d":"1998-04-01","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":328200},{"d":"1998-04-02","o":12.5,"h":12.5,"l":12.25,"c":12.31,"v":104100},{"d":"1998-04-03","o":12.25,"h":12.44,"l":12.25,"c":12.38,"v":253700},{"d":"1998-04-06","o":12.44,"h":12.5,"l":12.31,"c":12.38,"v":70900},{"d":"1998-04-07","o":12.31,"h":12.38,"l":12.19,"c":12.19,"v":225200},{"d":"1998-04-08","o":12.19,"h":12.38,"l":12.19,"c":12.25,"v":608400},{"d":"1998-04-09","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":455600},{"d":"1998-04-13","o":12.31,"h":12.44,"l":12.31,"c":12.38,"v":392700},{"d":"1998-04-14","o":12.44,"h":12.62,"l":12.38,"c":12.56,"v":271000},{"d":"1998-04-15","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":457100},{"d":"1998-04-16","o":12.56,"h":12.62,"l":12.5,"c":12.62,"v":220800},{"d":"1998-04-17","o":12.5,"h":12.75,"l":12.5,"c":12.56,"v":45600},{"d":"1998-04-20","o":12.62,"h":12.81,"l":12.56,"c":12.69,"v":154100},{"d":"1998-04-21","o":12.88,"h":12.88,"l":12.69,"c":12.81,"v":81500},{"d":"1998-04-22","o":12.69,"h":12.88,"l":12.56,"c":12.62,"v":197200},{"d":"1998-04-23","o":12.69,"h":12.69,"l":12.56,"c":12.59,"v":216000},{"d":"1998-04-24","o":12.81,"h":12.81,"l":12.56,"c":12.62,"v":192700},{"d":"1998-04-27","o":12.5,"h":12.62,"l":12.25,"c":12.44,"v":191700},{"d":"1998-04-28","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":92800},{"d":"1998-04-29","o":12.25,"h":12.5,"l":12.25,"c":12.34,"v":93000},{"d":"1998-04-30","o":12.5,"h":12.56,"l":12.38,"c":12.56,"v":190600},{"d":"1998-05-01","o":12.56,"h":12.56,"l":12.44,"c":12.5,"v":107700},{"d":"1998-05-04","o":12.5,"h":12.69,"l":12.5,"c":12.62,"v":341900},{"d":"1998-05-05","o":12.75,"h":12.75,"l":12.31,"c":12.44,"v":616100},{"d":"1998-05-06","o":12.56,"h":12.56,"l":12.44,"c":12.5,"v":114200},{"d":"1998-05-07","o":12.38,"h":12.69,"l":12.38,"c":12.69,"v":229000},{"d":"1998-05-08","o":12.75,"h":13,"l":12.5,"c":12.94,"v":206200},{"d":"1998-05-11","o":13,"h":13,"l":12.88,"c":12.98,"v":609400},{"d":"1998-05-12","o":13,"h":13,"l":12.62,"c":12.69,"v":73100},{"d":"1998-05-13","o":13,"h":13,"l":12.69,"c":12.81,"v":186500},{"d":"1998-05-14","o":12.69,"h":13,"l":12.69,"c":12.91,"v":93800},{"d":"1998-05-15","o":13,"h":13,"l":12.5,"c":12.62,"v":72500},{"d":"1998-05-18","o":12.62,"h":12.75,"l":12.5,"c":12.69,"v":47600},{"d":"1998-05-19","o":12.75,"h":12.94,"l":12.56,"c":12.94,"v":177200},{"d":"1998-05-20","o":13,"h":13.06,"l":12.81,"c":13.06,"v":321200},{"d":"1998-05-21","o":13.06,"h":13.19,"l":13,"c":13.09,"v":212400},{"d":"1998-05-22","o":13.06,"h":13.12,"l":12.88,"c":12.88,"v":119300},{"d":"1998-05-26","o":12.88,"h":13.06,"l":12.56,"c":12.62,"v":223500},{"d":"1998-05-27","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":94900},{"d":"1998-05-28","o":12.38,"h":12.5,"l":12.38,"c":12.44,"v":153000},{"d":"1998-05-29","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":25200},{"d":"1998-06-01","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":44600},{"d":"1998-06-02","o":12.5,"h":12.5,"l":12,"c":12,"v":48500},{"d":"1998-06-03","o":12.12,"h":12.12,"l":11.81,"c":11.81,"v":74400},{"d":"1998-06-04","o":11.81,"h":12,"l":11.81,"c":12,"v":63900},{"d":"1998-06-05","o":11.75,"h":12,"l":11.75,"c":11.75,"v":48700},{"d":"1998-06-08","o":11.75,"h":11.94,"l":11.75,"c":11.81,"v":97500},{"d":"1998-06-09","o":11.75,"h":11.88,"l":11.62,"c":11.69,"v":60200},{"d":"1998-06-10","o":11.62,"h":11.88,"l":11.56,"c":11.62,"v":41800},{"d":"1998-06-11","o":11.62,"h":11.62,"l":11.5,"c":11.56,"v":156800},{"d":"1998-06-12","o":11.56,"h":11.56,"l":11.19,"c":11.19,"v":136000},{"d":"1998-06-15","o":11.12,"h":11.25,"l":10.25,"c":10.44,"v":193400},{"d":"1998-06-16","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":127200},{"d":"1998-06-17","o":10.75,"h":10.75,"l":10.56,"c":10.75,"v":46700},{"d":"1998-06-18","o":10.56,"h":10.62,"l":9.12,"c":9.38,"v":316900},{"d":"1998-06-19","o":9.75,"h":10.12,"l":9.75,"c":9.88,"v":147400},{"d":"1998-06-22","o":10,"h":10.25,"l":10,"c":10.06,"v":50500},{"d":"1998-06-23","o":10.25,"h":10.25,"l":9.94,"c":10.06,"v":109800},{"d":"1998-06-24","o":10,"h":10,"l":9.75,"c":9.94,"v":69700},{"d":"1998-06-25","o":10,"h":10.12,"l":9.75,"c":10,"v":110700},{"d":"1998-06-26","o":10,"h":10.06,"l":9.94,"c":10,"v":27500},{"d":"1998-06-29","o":10.06,"h":10.19,"l":9.88,"c":10,"v":152000},{"d":"1998-06-30","o":9.88,"h":10.03,"l":9.38,"c":9.62,"v":137500},{"d":"1998-07-01","o":9.5,"h":9.88,"l":9.5,"c":9.75,"v":194100},{"d":"1998-07-02","o":9.69,"h":10.12,"l":9.69,"c":10.12,"v":106600},{"d":"1998-07-06","o":10.12,"h":10.12,"l":9.94,"c":10,"v":149200},{"d":"1998-07-07","o":9.94,"h":10.12,"l":9.81,"c":10,"v":53400},{"d":"1998-07-08","o":10,"h":10.06,"l":9.88,"c":9.94,"v":149600},{"d":"1998-07-09","o":10.12,"h":10.12,"l":9.94,"c":10.06,"v":128200},{"d":"1998-07-10","o":9.88,"h":9.88,"l":9.5,"c":9.62,"v":559100},{"d":"1998-07-13","o":9.69,"h":9.69,"l":9.31,"c":9.38,"v":48800},{"d":"1998-07-14","o":9.56,"h":9.56,"l":8.94,"c":9,"v":95300},{"d":"1998-07-15","o":9.12,"h":9.25,"l":9,"c":9.03,"v":1573000},{"d":"1998-07-16","o":9.25,"h":9.38,"l":9.03,"c":9.23,"v":365600},{"d":"1998-07-17","o":9.5,"h":9.75,"l":9.38,"c":9.69,"v":81200},{"d":"1998-07-20","o":9.69,"h":9.88,"l":9.5,"c":9.59,"v":94100},{"d":"1998-07-21","o":9.75,"h":9.75,"l":9.12,"c":9.25,"v":315200},{"d":"1998-07-22","o":9.12,"h":9.56,"l":9.12,"c":9.12,"v":223200},{"d":"1998-07-23","o":9.19,"h":9.25,"l":9,"c":9,"v":78300},{"d":"1998-07-24","o":9,"h":9.25,"l":8.56,"c":8.81,"v":99700},{"d":"1998-07-27","o":9,"h":9,"l":8.25,"c":8.44,"v":98500},{"d":"1998-07-28","o":8.69,"h":8.69,"l":7.75,"c":7.88,"v":1819400},{"d":"1998-07-29","o":8,"h":8.88,"l":8,"c":8.88,"v":233100},{"d":"1998-07-30","o":9,"h":9.12,"l":8.62,"c":8.97,"v":168100},{"d":"1998-07-31","o":8.88,"h":9,"l":8.88,"c":8.94,"v":50300},{"d":"1998-08-03","o":9,"h":9,"l":8.38,"c":8.62,"v":59800},{"d":"1998-08-04","o":8.5,"h":9,"l":8.5,"c":8.75,"v":95800},{"d":"1998-08-05","o":8.62,"h":9.38,"l":8.38,"c":9.06,"v":163300},{"d":"1998-08-06","o":9.31,"h":9.31,"l":8.88,"c":9.06,"v":169200},{"d":"1998-08-07","o":9.12,"h":9.44,"l":9,"c":9.44,"v":153800},{"d":"1998-08-10","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":118000},{"d":"1998-08-11","o":9.25,"h":9.38,"l":8.69,"c":8.69,"v":101500},{"d":"1998-08-12","o":8.94,"h":9,"l":8.62,"c":8.75,"v":111700},{"d":"1998-08-13","o":8.88,"h":9,"l":8.25,"c":8.31,"v":152400},{"d":"1998-08-14","o":8.5,"h":8.56,"l":8.12,"c":8.19,"v":146500},{"d":"1998-08-17","o":8.31,"h":8.31,"l":7.69,"c":7.88,"v":120800},{"d":"1998-08-18","o":8,"h":8.19,"l":8,"c":8,"v":122600},{"d":"1998-08-19","o":8.06,"h":8.38,"l":7.94,"c":8.38,"v":100200},{"d":"1998-08-20","o":8.38,"h":8.38,"l":8.12,"c":8.38,"v":36400},{"d":"1998-08-21","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":83600},{"d":"1998-08-24","o":8.19,"h":8.81,"l":8.19,"c":8.25,"v":43000},{"d":"1998-08-25","o":8.62,"h":8.62,"l":8.19,"c":8.25,"v":67600},{"d":"1998-08-26","o":8.12,"h":8.19,"l":7.94,"c":8,"v":45700},{"d":"1998-08-27","o":8,"h":8,"l":7.5,"c":7.69,"v":70200},{"d":"1998-08-28","o":7.75,"h":8,"l":7.56,"c":7.62,"v":121600},{"d":"1998-08-31","o":7.88,"h":8,"l":7.31,"c":7.56,"v":181000},{"d":"1998-09-01","o":7.38,"h":7.62,"l":7.12,"c":7.62,"v":120600},{"d":"1998-09-02","o":7.38,"h":7.62,"l":7.25,"c":7.62,"v":43100},{"d":"1998-09-03","o":7.31,"h":7.62,"l":7.09,"c":7.19,"v":148800},{"d":"1998-09-04","o":7.38,"h":7.38,"l":6.69,"c":6.75,"v":61600},{"d":"1998-09-08","o":7.12,"h":7.12,"l":6.75,"c":7,"v":97700},{"d":"1998-09-09","o":7,"h":7.06,"l":6.75,"c":6.88,"v":47900},{"d":"1998-09-10","o":6.81,"h":7.06,"l":6.56,"c":6.94,"v":49300},{"d":"1998-09-11","o":7.06,"h":7.06,"l":6.88,"c":7,"v":92700},{"d":"1998-09-14","o":6.75,"h":7.06,"l":6.75,"c":7,"v":129800},{"d":"1998-09-15","o":7,"h":7.06,"l":6.69,"c":7.06,"v":382100},{"d":"1998-09-16","o":6.88,"h":7.06,"l":6.62,"c":7.06,"v":46900},{"d":"1998-09-17","o":7,"h":7.06,"l":6.75,"c":7,"v":70300},{"d":"1998-09-18","o":7.06,"h":7.06,"l":6.75,"c":6.88,"v":90700},{"d":"1998-09-21","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":29800},{"d":"1998-09-22","o":6.69,"h":7,"l":6.62,"c":6.75,"v":145800},{"d":"1998-09-23","o":6.88,"h":6.88,"l":6.12,"c":6.5,"v":227300},{"d":"1998-09-24","o":6.62,"h":6.62,"l":6.06,"c":6.5,"v":221200},{"d":"1998-09-25","o":6.5,"h":6.62,"l":6.25,"c":6.62,"v":494100},{"d":"1998-09-28","o":6.75,"h":7,"l":6.5,"c":6.81,"v":128300},{"d":"1998-09-29","o":6.75,"h":6.81,"l":6.31,"c":6.5,"v":191500},{"d":"1998-09-30","o":6.56,"h":6.56,"l":6.12,"c":6.31,"v":168200},{"d":"1998-10-01","o":6.12,"h":6.5,"l":5.62,"c":5.62,"v":225300},{"d":"1998-10-02","o":5.75,"h":6.12,"l":5.75,"c":5.94,"v":606800},{"d":"1998-10-05","o":6,"h":6.06,"l":5.88,"c":5.94,"v":261200},{"d":"1998-10-06","o":5.88,"h":6.06,"l":5.88,"c":5.94,"v":236800},{"d":"1998-10-07","o":5.88,"h":6,"l":5.88,"c":6,"v":106300},{"d":"1998-10-08","o":6,"h":6,"l":5.62,"c":5.81,"v":137900},{"d":"1998-10-09","o":6,"h":6,"l":5.69,"c":5.88,"v":200200},{"d":"1998-10-12","o":5.75,"h":6,"l":5.75,"c":5.94,"v":75800},{"d":"1998-10-13","o":6.12,"h":6.12,"l":5.94,"c":6,"v":109500},{"d":"1998-10-14","o":5.97,"h":6.12,"l":5.94,"c":6.06,"v":178100},{"d":"1998-10-15","o":6,"h":6.75,"l":6,"c":6.12,"v":780100},{"d":"1998-10-16","o":6.38,"h":6.75,"l":6.12,"c":6.5,"v":249100},{"d":"1998-10-19","o":6.62,"h":7.75,"l":6.5,"c":7.75,"v":379800},{"d":"1998-10-20","o":8.19,"h":9.38,"l":8,"c":9.12,"v":910800},{"d":"1998-10-21","o":9,"h":9.25,"l":8.62,"c":8.81,"v":155900},{"d":"1998-10-22","o":8.75,"h":8.92,"l":8.56,"c":8.88,"v":224600},{"d":"1998-10-23","o":8.81,"h":9,"l":8.75,"c":8.88,"v":75000},{"d":"1998-10-26","o":8.5,"h":8.62,"l":8.19,"c":8.19,"v":144100},{"d":"1998-10-27","o":8.38,"h":9,"l":8.12,"c":8.88,"v":325000},{"d":"1998-10-28","o":9,"h":9.12,"l":8.88,"c":9,"v":238400},{"d":"1998-10-29","o":8.94,"h":9.19,"l":8.94,"c":9,"v":138100},{"d":"1998-10-30","o":9,"h":9,"l":8.62,"c":8.94,"v":106300},{"d":"1998-11-02","o":9,"h":9.25,"l":8.81,"c":9.12,"v":230600},{"d":"1998-11-03","o":9.19,"h":9.19,"l":8.88,"c":8.88,"v":103400},{"d":"1998-11-04","o":9.12,"h":9.19,"l":9,"c":9.16,"v":69500},{"d":"1998-11-05","o":9,"h":9.28,"l":9,"c":9.25,"v":83700},{"d":"1998-11-06","o":9.28,"h":9.69,"l":9.12,"c":9.69,"v":171000},{"d":"1998-11-09","o":9.69,"h":11,"l":9.44,"c":11,"v":507800},{"d":"1998-11-10","o":10.94,"h":11.38,"l":10.75,"c":10.94,"v":507900},{"d":"1998-11-11","o":11,"h":11,"l":10.56,"c":10.62,"v":311900},{"d":"1998-11-12","o":10.62,"h":10.94,"l":10.56,"c":10.56,"v":70900},{"d":"1998-11-13","o":10.69,"h":10.75,"l":10.5,"c":10.56,"v":26300},{"d":"1998-11-16","o":10.5,"h":10.75,"l":10.19,"c":10.44,"v":94000},{"d":"1998-11-17","o":10.25,"h":10.44,"l":10,"c":10.31,"v":193300},{"d":"1998-11-18","o":10.25,"h":10.44,"l":10.25,"c":10.25,"v":90300},{"d":"1998-11-19","o":10.19,"h":10.38,"l":10.12,"c":10.38,"v":22800},{"d":"1998-11-20","o":10.12,"h":10.38,"l":10.12,"c":10.38,"v":35900},{"d":"1998-11-23","o":10.44,"h":10.62,"l":10.44,"c":10.56,"v":133900},{"d":"1998-11-24","o":10.56,"h":10.62,"l":10.44,"c":10.5,"v":76600},{"d":"1998-11-25","o":10.56,"h":11.25,"l":10.5,"c":10.69,"v":58400},{"d":"1998-11-27","o":10.62,"h":11,"l":10.62,"c":10.62,"v":17900},{"d":"1998-11-30","o":10.75,"h":10.88,"l":10.56,"c":10.88,"v":14700},{"d":"1998-12-01","o":10.5,"h":10.88,"l":10.5,"c":10.81,"v":30700},{"d":"1998-12-02","o":10.62,"h":10.88,"l":10.38,"c":10.62,"v":272100},{"d":"1998-12-03","o":10.62,"h":10.88,"l":9.25,"c":9.44,"v":356500},{"d":"1998-12-04","o":9.31,"h":10.75,"l":9.31,"c":10.75,"v":195700},{"d":"1998-12-07","o":10,"h":10.38,"l":9.88,"c":9.94,"v":44300},{"d":"1998-12-08","o":10,"h":10.84,"l":9.75,"c":10.06,"v":171000},{"d":"1998-12-09","o":10,"h":10.5,"l":9.75,"c":9.88,"v":116600},{"d":"1998-12-10","o":9.88,"h":10,"l":9.62,"c":9.69,"v":69500},{"d":"1998-12-11","o":10.12,"h":10.12,"l":9.38,"c":9.5,"v":62300},{"d":"1998-12-14","o":9.38,"h":9.62,"l":9.25,"c":9.38,"v":54800},{"d":"1998-12-15","o":9.38,"h":9.59,"l":9.19,"c":9.25,"v":148100},{"d":"1998-12-16","o":9.19,"h":9.25,"l":8.88,"c":9,"v":65000},{"d":"1998-12-17","o":8.81,"h":9,"l":8.62,"c":8.69,"v":45100},{"d":"1998-12-18","o":8.75,"h":9.88,"l":8.12,"c":8.75,"v":165300},{"d":"1998-12-21","o":8.75,"h":8.88,"l":8.62,"c":8.81,"v":116900},{"d":"1998-12-22","o":8.81,"h":8.88,"l":8.5,"c":8.69,"v":199200},{"d":"1998-12-23","o":8.75,"h":9.06,"l":8.62,"c":9,"v":176800},{"d":"1998-12-24","o":9.38,"h":9.38,"l":9,"c":9,"v":60900},{"d":"1998-12-28","o":9,"h":9.19,"l":9,"c":9.06,"v":126900},{"d":"1998-12-29","o":9.12,"h":9.25,"l":9,"c":9.09,"v":420500},{"d":"1998-12-30","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":73800},{"d":"1998-12-31","o":9,"h":9.38,"l":9,"c":9.38,"v":69500},{"d":"1999-01-04","o":9.31,"h":10,"l":9.31,"c":9.88,"v":194400},{"d":"1999-01-05","o":9.88,"h":10,"l":9.5,"c":9.5,"v":187600},{"d":"1999-01-06","o":9.69,"h":10.12,"l":9.5,"c":9.75,"v":643600},{"d":"1999-01-07","o":9.69,"h":10.25,"l":9.69,"c":9.69,"v":141700},{"d":"1999-01-08","o":9.94,"h":9.94,"l":9.12,"c":9.5,"v":148000},{"d":"1999-01-11","o":9.5,"h":9.5,"l":8.94,"c":9,"v":74600},{"d":"1999-01-12","o":8.75,"h":9.12,"l":8,"c":8.38,"v":101800},{"d":"1999-01-13","o":8.25,"h":9.12,"l":8.12,"c":8.75,"v":257800},{"d":"1999-01-14","o":8.25,"h":9,"l":8.12,"c":8.31,"v":346200},{"d":"1999-01-15","o":8.69,"h":8.88,"l":8.25,"c":8.75,"v":33100},{"d":"1999-01-19","o":9,"h":9,"l":8.62,"c":9,"v":31300},{"d":"1999-01-20","o":9,"h":9.56,"l":9,"c":9.5,"v":102200},{"d":"1999-01-21","o":9.88,"h":9.88,"l":9.06,"c":9.06,"v":181000},{"d":"1999-01-22","o":9.06,"h":9.12,"l":8.5,"c":9.12,"v":74600},{"d":"1999-01-25","o":9.25,"h":9.25,"l":8.88,"c":9,"v":115900},{"d":"1999-01-26","o":9.12,"h":9.62,"l":9.06,"c":9.44,"v":105200},{"d":"1999-01-27","o":9.75,"h":9.81,"l":9.44,"c":9.44,"v":138300},{"d":"1999-01-28","o":9.5,"h":9.5,"l":8.88,"c":8.88,"v":356400},{"d":"1999-01-29","o":8.88,"h":9.25,"l":8.88,"c":8.94,"v":58500},{"d":"1999-02-01","o":8.94,"h":9.25,"l":8.88,"c":9.19,"v":139900},{"d":"1999-02-02","o":8.94,"h":9.19,"l":8.5,"c":8.53,"v":35500},{"d":"1999-02-03","o":8.5,"h":8.84,"l":8.5,"c":8.72,"v":156100},{"d":"1999-02-04","o":8.97,"h":9,"l":8.44,"c":8.44,"v":32200},{"d":"1999-02-05","o":8.38,"h":8.56,"l":7.88,"c":8.06,"v":62200},{"d":"1999-02-08","o":8.19,"h":8.5,"l":8,"c":8.31,"v":37100},{"d":"1999-02-09","o":8.5,"h":8.5,"l":8.06,"c":8.06,"v":46500},{"d":"1999-02-10","o":7.88,"h":8.19,"l":7.5,"c":7.62,"v":198700},{"d":"1999-02-11","o":7.5,"h":8,"l":7.5,"c":7.62,"v":208000},{"d":"1999-02-12","o":7.88,"h":7.94,"l":7,"c":7.38,"v":261200},{"d":"1999-02-16","o":7.62,"h":7.62,"l":7.25,"c":7.38,"v":61700},{"d":"1999-02-17","o":7.5,"h":8.25,"l":7.34,"c":7.75,"v":506000},{"d":"1999-02-18","o":7.81,"h":8,"l":7.5,"c":8,"v":202900},{"d":"1999-02-19","o":7.81,"h":8.25,"l":7.62,"c":8.25,"v":265900},{"d":"1999-02-22","o":8.25,"h":8.25,"l":7.75,"c":8.12,"v":128300},{"d":"1999-02-23","o":7.75,"h":8.12,"l":7.75,"c":7.88,"v":289400},{"d":"1999-02-24","o":8,"h":8,"l":7.75,"c":7.75,"v":160900},{"d":"1999-02-25","o":7.75,"h":8,"l":7.75,"c":7.88,"v":198200},{"d":"1999-02-26","o":7.88,"h":7.88,"l":7.5,"c":7.75,"v":163600},{"d":"1999-03-01","o":7.69,"h":7.69,"l":7,"c":7.41,"v":264800},{"d":"1999-03-02","o":7.44,"h":7.62,"l":7.25,"c":7.38,"v":137400},{"d":"1999-03-03","o":7.56,"h":7.62,"l":7.25,"c":7.38,"v":76900},{"d":"1999-03-04","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":8100},{"d":"1999-03-05","o":7.5,"h":7.69,"l":7.25,"c":7.38,"v":112100},{"d":"1999-03-08","o":7.44,"h":7.44,"l":7.25,"c":7.38,"v":92400},{"d":"1999-03-09","o":7.38,"h":7.44,"l":7.25,"c":7.31,"v":152600},{"d":"1999-03-10","o":7.38,"h":7.44,"l":6.94,"c":7,"v":101400},{"d":"1999-03-11","o":7.25,"h":7.25,"l":6.94,"c":7,"v":129800},{"d":"1999-03-12","o":7.25,"h":7.31,"l":7,"c":7.25,"v":175800},{"d":"1999-03-15","o":7.16,"h":7.31,"l":6.62,"c":6.75,"v":161000},{"d":"1999-03-16","o":7,"h":7.12,"l":6.88,"c":6.94,"v":219500},{"d":"1999-03-17","o":7,"h":7,"l":6.75,"c":6.88,"v":40000},{"d":"1999-03-18","o":6.88,"h":7,"l":6.75,"c":6.94,"v":49200},{"d":"1999-03-19","o":6.88,"h":6.94,"l":6.75,"c":6.88,"v":105000},{"d":"1999-03-22","o":6.75,"h":6.94,"l":6.62,"c":6.69,"v":40600},{"d":"1999-03-23","o":6.88,"h":6.88,"l":6.31,"c":6.31,"v":116700},{"d":"1999-03-24","o":6.25,"h":6.62,"l":6.25,"c":6.25,"v":81300},{"d":"1999-03-25","o":6.56,"h":6.56,"l":6.38,"c":6.53,"v":228000},{"d":"1999-03-26","o":6.5,"h":6.56,"l":6.38,"c":6.38,"v":94300},{"d":"1999-03-29","o":6.44,"h":6.62,"l":6.38,"c":6.56,"v":143200},{"d":"1999-03-30","o":6.5,"h":7.25,"l":6.44,"c":7.25,"v":142400},{"d":"1999-03-31","o":7,"h":7.31,"l":6.56,"c":6.56,"v":378900},{"d":"1999-04-01","o":6.5,"h":7.19,"l":6.5,"c":7.19,"v":147600},{"d":"1999-04-05","o":7.19,"h":7.44,"l":7,"c":7.34,"v":215900},{"d":"1999-04-06","o":7.44,"h":7.44,"l":7.12,"c":7.38,"v":56700},{"d":"1999-04-07","o":7.12,"h":7.38,"l":6.5,"c":7,"v":59200},{"d":"1999-04-08","o":6.88,"h":7.06,"l":6.75,"c":7,"v":339400},{"d":"1999-04-09","o":7.25,"h":7.25,"l":6.88,"c":6.97,"v":38300},{"d":"1999-04-12","o":6.94,"h":7,"l":6.88,"c":6.88,"v":60600},{"d":"1999-04-13","o":7.12,"h":7.25,"l":6.94,"c":6.94,"v":55700},{"d":"1999-04-14","o":6.94,"h":7.25,"l":6.94,"c":7.12,"v":143400},{"d":"1999-04-15","o":7.19,"h":7.25,"l":6.94,"c":7,"v":82700},{"d":"1999-04-16","o":6.97,"h":7,"l":6.94,"c":7,"v":108600},{"d":"1999-04-19","o":7.12,"h":7.25,"l":7,"c":7.09,"v":139300},{"d":"1999-04-20","o":7.31,"h":7.5,"l":6.98,"c":7.12,"v":186200},{"d":"1999-04-21","o":7.19,"h":7.19,"l":6.94,"c":6.97,"v":80000},{"d":"1999-04-22","o":7,"h":7.03,"l":6.88,"c":7.03,"v":159000},{"d":"1999-04-23","o":7,"h":7.06,"l":6.88,"c":7,"v":461400},{"d":"1999-04-26","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":299900},{"d":"1999-04-27","o":7.19,"h":7.56,"l":7.12,"c":7.38,"v":759800},{"d":"1999-04-28","o":7.5,"h":7.5,"l":7.19,"c":7.31,"v":81600},{"d":"1999-04-29","o":7.31,"h":8.12,"l":7.25,"c":8.12,"v":1331900},{"d":"1999-04-30","o":8.38,"h":8.56,"l":8.06,"c":8.38,"v":398200},{"d":"1999-05-03","o":8.44,"h":8.44,"l":8.12,"c":8.38,"v":180500},{"d":"1999-05-04","o":8.38,"h":8.38,"l":8,"c":8.12,"v":76600},{"d":"1999-05-05","o":8.75,"h":9.12,"l":8.56,"c":8.69,"v":280000},{"d":"1999-05-06","o":8.88,"h":9.69,"l":8.81,"c":9.69,"v":411300},{"d":"1999-05-07","o":9.88,"h":10.5,"l":9.75,"c":10.25,"v":444700},{"d":"1999-05-10","o":10,"h":10.38,"l":9.5,"c":10.25,"v":252000},{"d":"1999-05-11","o":10.38,"h":10.38,"l":9.88,"c":10.31,"v":152200},{"d":"1999-05-12","o":10.25,"h":11,"l":10,"c":10.31,"v":189000},{"d":"1999-05-13","o":10.38,"h":11,"l":10.38,"c":10.88,"v":160500},{"d":"1999-05-14","o":10.38,"h":10.56,"l":10.25,"c":10.38,"v":64200},{"d":"1999-05-17","o":10.31,"h":10.31,"l":10,"c":10.12,"v":109700},{"d":"1999-05-18","o":10.12,"h":10.31,"l":9.5,"c":9.56,"v":124200},{"d":"1999-05-19","o":9.62,"h":9.88,"l":9.38,"c":9.5,"v":132500},{"d":"1999-05-20","o":9.62,"h":10.5,"l":9.5,"c":10.25,"v":190100},{"d":"1999-05-21","o":10.31,"h":10.62,"l":10.12,"c":10.62,"v":93900},{"d":"1999-05-24","o":10.38,"h":10.62,"l":10.12,"c":10.25,"v":71100},{"d":"1999-05-25","o":10.12,"h":10.19,"l":9.94,"c":10.05,"v":57500},{"d":"1999-05-26","o":10.12,"h":10.12,"l":9.44,"c":9.5,"v":131000},{"d":"1999-05-27","o":9.62,"h":10,"l":9.56,"c":9.75,"v":91200},{"d":"1999-05-28","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":19900},{"d":"1999-06-01","o":9.81,"h":10.12,"l":9.69,"c":10.12,"v":62800},{"d":"1999-06-02","o":10,"h":10,"l":9.5,"c":10,"v":506900},{"d":"1999-06-03","o":10,"h":10.69,"l":9.88,"c":10.62,"v":229600},{"d":"1999-06-04","o":10.44,"h":10.88,"l":10.38,"c":10.88,"v":155400},{"d":"1999-06-07","o":10.88,"h":11.38,"l":10.69,"c":11.38,"v":158700},{"d":"1999-06-08","o":11.38,"h":12,"l":11.34,"c":11.88,"v":722500},{"d":"1999-06-09","o":11.88,"h":12,"l":11.5,"c":11.62,"v":373300},{"d":"1999-06-10","o":11.5,"h":11.62,"l":11.25,"c":11.53,"v":276600},{"d":"1999-06-11","o":11.62,"h":11.62,"l":11.31,"c":11.38,"v":259700},{"d":"1999-06-14","o":11.38,"h":11.88,"l":11.25,"c":11.56,"v":227600},{"d":"1999-06-15","o":11.62,"h":12,"l":11.56,"c":11.88,"v":265600},{"d":"1999-06-16","o":11.88,"h":12.31,"l":11.81,"c":11.94,"v":229900},{"d":"1999-06-17","o":11.81,"h":11.94,"l":11.81,"c":11.88,"v":73600},{"d":"1999-06-18","o":11.94,"h":12.19,"l":11.75,"c":11.81,"v":145000},{"d":"1999-06-21","o":11.88,"h":11.88,"l":11.31,"c":11.75,"v":106500},{"d":"1999-06-22","o":11.75,"h":12.06,"l":11.75,"c":11.84,"v":267300},{"d":"1999-06-23","o":11.75,"h":12.12,"l":11.75,"c":12,"v":216400},{"d":"1999-06-24","o":12,"h":12,"l":11.56,"c":11.69,"v":35300},{"d":"1999-06-25","o":11.56,"h":11.75,"l":11.12,"c":11.19,"v":72900},{"d":"1999-06-28","o":11.38,"h":12.38,"l":11.38,"c":12,"v":195400},{"d":"1999-06-29","o":12.12,"h":12.56,"l":11.97,"c":12,"v":214900},{"d":"1999-06-30","o":12,"h":12.25,"l":11.88,"c":12,"v":132900},{"d":"1999-07-01","o":12.06,"h":12.25,"l":11.81,"c":11.94,"v":107300},{"d":"1999-07-02","o":12.38,"h":13.12,"l":12.12,"c":13.12,"v":482200},{"d":"1999-07-06","o":13.31,"h":13.88,"l":13.06,"c":13.69,"v":391100},{"d":"1999-07-07","o":13.75,"h":13.88,"l":13.25,"c":13.44,"v":267200},{"d":"1999-07-08","o":13.19,"h":13.19,"l":12.25,"c":12.81,"v":239200},{"d":"1999-07-09","o":13.12,"h":13.12,"l":12.81,"c":12.94,"v":202600},{"d":"1999-07-12","o":13.12,"h":13.38,"l":13,"c":13.06,"v":210800},{"d":"1999-07-13","o":13.25,"h":13.25,"l":12.75,"c":12.81,"v":96200},{"d":"1999-07-14","o":13.06,"h":13.12,"l":12.81,"c":13,"v":133200},{"d":"1999-07-15","o":13,"h":13,"l":12.75,"c":12.81,"v":204800},{"d":"1999-07-16","o":13.12,"h":13.25,"l":13.06,"c":13.19,"v":301100},{"d":"1999-07-19","o":13.31,"h":13.94,"l":13.25,"c":13.94,"v":559600},{"d":"1999-07-20","o":13.81,"h":14,"l":13.56,"c":13.94,"v":461000},{"d":"1999-07-21","o":13.56,"h":15,"l":13.5,"c":14.88,"v":503400},{"d":"1999-07-22","o":15,"h":15,"l":14.25,"c":14.44,"v":241300},{"d":"1999-07-23","o":14.56,"h":14.62,"l":14.38,"c":14.38,"v":335600},{"d":"1999-07-26","o":13.62,"h":13.69,"l":12.62,"c":12.94,"v":348100},{"d":"1999-07-27","o":13,"h":13.5,"l":12.75,"c":13.5,"v":258000},{"d":"1999-07-28","o":13.12,"h":13.5,"l":12.75,"c":13,"v":49900},{"d":"1999-07-29","o":13,"h":13,"l":12.44,"c":12.5,"v":241200},{"d":"1999-07-30","o":12.5,"h":12.88,"l":12.5,"c":12.81,"v":180000},{"d":"1999-08-02","o":12.69,"h":12.81,"l":12.62,"c":12.69,"v":70800},{"d":"1999-08-03","o":12.56,"h":12.88,"l":12.25,"c":12.38,"v":228100},{"d":"1999-08-04","o":12.38,"h":12.38,"l":11.5,"c":11.81,"v":388300},{"d":"1999-08-05","o":11.88,"h":12,"l":11.5,"c":12,"v":306000},{"d":"1999-08-06","o":11.75,"h":12.25,"l":11.62,"c":11.94,"v":137100},{"d":"1999-08-09","o":12.03,"h":12.44,"l":11.94,"c":12.44,"v":35900},{"d":"1999-08-10","o":12.25,"h":13.06,"l":12.25,"c":13,"v":172400},{"d":"1999-08-11","o":12.97,"h":13.06,"l":12.81,"c":12.88,"v":160700},{"d":"1999-08-12","o":12.81,"h":13.06,"l":12.81,"c":12.88,"v":406100},{"d":"1999-08-13","o":12.69,"h":13.12,"l":12.56,"c":12.88,"v":82300},{"d":"1999-08-16","o":12.62,"h":13.38,"l":12.62,"c":13.34,"v":68100},{"d":"1999-08-17","o":13.19,"h":13.62,"l":13.12,"c":13.44,"v":362700},{"d":"1999-08-18","o":13.44,"h":14.19,"l":13.38,"c":13.81,"v":288300},{"d":"1999-08-19","o":13.62,"h":13.75,"l":13.12,"c":13.56,"v":119000},{"d":"1999-08-20","o":13.5,"h":13.62,"l":13.25,"c":13.5,"v":33300},{"d":"1999-08-23","o":13.62,"h":13.62,"l":13.12,"c":13.12,"v":45200},{"d":"1999-08-24","o":13.19,"h":13.19,"l":12.75,"c":13,"v":79200},{"d":"1999-08-25","o":13,"h":13,"l":12.5,"c":12.53,"v":75000},{"d":"1999-08-26","o":12.5,"h":13.62,"l":12.25,"c":13.19,"v":1155200},{"d":"1999-08-27","o":13.5,"h":14.25,"l":13.38,"c":14.25,"v":269400},{"d":"1999-08-30","o":14.12,"h":14.38,"l":13.88,"c":14.19,"v":141700},{"d":"1999-08-31","o":14,"h":14.5,"l":13.75,"c":14.12,"v":82000},{"d":"1999-09-01","o":14.44,"h":14.5,"l":14.06,"c":14.22,"v":128500},{"d":"1999-09-02","o":14,"h":14.38,"l":13.88,"c":13.94,"v":180300},{"d":"1999-09-03","o":14.06,"h":14.62,"l":13.94,"c":14.38,"v":214300},{"d":"1999-09-07","o":14.25,"h":14.56,"l":14.25,"c":14.56,"v":272100},{"d":"1999-09-08","o":14.5,"h":14.56,"l":14.31,"c":14.5,"v":210400},{"d":"1999-09-09","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":107100},{"d":"1999-09-10","o":14.5,"h":14.56,"l":14.25,"c":14.38,"v":199700},{"d":"1999-09-13","o":14.19,"h":14.38,"l":13.56,"c":14.19,"v":134400},{"d":"1999-09-14","o":14.09,"h":15,"l":13.88,"c":14.88,"v":579400},{"d":"1999-09-15","o":14.94,"h":14.94,"l":14.5,"c":14.81,"v":349800},{"d":"1999-09-16","o":14.75,"h":14.88,"l":14.12,"c":14.12,"v":80600},{"d":"1999-09-17","o":14.31,"h":14.47,"l":13.88,"c":14.12,"v":226400},{"d":"1999-09-20","o":14.12,"h":14.25,"l":13.94,"c":14.16,"v":190700},{"d":"1999-09-21","o":14.06,"h":14.25,"l":13.88,"c":14.03,"v":182700},{"d":"1999-09-22","o":13.75,"h":14.81,"l":13.75,"c":14.5,"v":518800},{"d":"1999-09-23","o":14.5,"h":14.69,"l":13.88,"c":14,"v":352700},{"d":"1999-09-24","o":13.75,"h":14,"l":13,"c":13.31,"v":172000},{"d":"1999-09-27","o":13.5,"h":14.06,"l":13.5,"c":14.06,"v":101200},{"d":"1999-09-28","o":13.75,"h":14,"l":13.12,"c":13.69,"v":209900},{"d":"1999-09-29","o":13.44,"h":13.69,"l":13.44,"c":13.69,"v":220100},{"d":"1999-09-30","o":13.69,"h":14.5,"l":13.62,"c":14.44,"v":104900},{"d":"1999-10-01","o":14.25,"h":14.25,"l":13.25,"c":13.25,"v":129100},{"d":"1999-10-04","o":13.25,"h":13.62,"l":13.25,"c":13.62,"v":47500},{"d":"1999-10-05","o":13.62,"h":13.62,"l":13.31,"c":13.38,"v":108300},{"d":"1999-10-06","o":13.62,"h":14.25,"l":13.5,"c":14.25,"v":168300},{"d":"1999-10-07","o":14.25,"h":14.5,"l":13.62,"c":13.66,"v":274200},{"d":"1999-10-08","o":13.81,"h":13.88,"l":12.56,"c":12.75,"v":233400},{"d":"1999-10-11","o":12.75,"h":13,"l":12.25,"c":12.25,"v":259800},{"d":"1999-10-12","o":12.5,"h":12.53,"l":11.88,"c":12.38,"v":149500},{"d":"1999-10-13","o":12.38,"h":12.44,"l":11.94,"c":12.16,"v":104000},{"d":"1999-10-14","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":260500},{"d":"1999-10-15","o":11.88,"h":12.75,"l":11.5,"c":12.75,"v":202800},{"d":"1999-10-18","o":12.56,"h":12.62,"l":12.19,"c":12.25,"v":187800},{"d":"1999-10-19","o":12.25,"h":12.38,"l":12.06,"c":12.19,"v":127100},{"d":"1999-10-20","o":12.19,"h":13,"l":12,"c":12.94,"v":332500},{"d":"1999-10-21","o":12.69,"h":14.12,"l":12.5,"c":13.94,"v":399300},{"d":"1999-10-22","o":13.75,"h":14,"l":13.5,"c":13.94,"v":241200},{"d":"1999-10-25","o":13.69,"h":14.25,"l":13.69,"c":13.81,"v":176100},{"d":"1999-10-26","o":13.81,"h":14,"l":13.38,"c":13.38,"v":189500},{"d":"1999-10-27","o":13.25,"h":13.56,"l":12.88,"c":12.88,"v":127600},{"d":"1999-10-28","o":13.06,"h":13.12,"l":12.75,"c":12.88,"v":136100},{"d":"1999-10-29","o":12.81,"h":13.38,"l":12.81,"c":13.06,"v":247800},{"d":"1999-11-01","o":12.94,"h":13.81,"l":12.94,"c":13.38,"v":41000},{"d":"1999-11-02","o":13.38,"h":13.81,"l":13.38,"c":13.56,"v":85400},{"d":"1999-11-03","o":13.75,"h":14.19,"l":13.44,"c":14.12,"v":271700},{"d":"1999-11-04","o":14.25,"h":14.38,"l":13.75,"c":13.88,"v":136500},{"d":"1999-11-05","o":13.88,"h":14.06,"l":13.38,"c":13.38,"v":132300},{"d":"1999-11-08","o":13.5,"h":13.5,"l":12.75,"c":12.94,"v":199100},{"d":"1999-11-09","o":13,"h":13.06,"l":12.88,"c":12.88,"v":23500},{"d":"1999-11-10","o":12.75,"h":13.44,"l":12.75,"c":13.25,"v":105800},{"d":"1999-11-11","o":13.25,"h":13.25,"l":12.88,"c":13,"v":79700},{"d":"1999-11-12","o":12.88,"h":13.25,"l":12.88,"c":13.06,"v":64200},{"d":"1999-11-15","o":12.88,"h":13.12,"l":12.88,"c":13.06,"v":118500},{"d":"1999-11-16","o":13.12,"h":13.25,"l":13,"c":13.12,"v":65400},{"d":"1999-11-17","o":12.94,"h":13.62,"l":12.94,"c":13,"v":159300},{"d":"1999-11-18","o":12.94,"h":13.38,"l":12.88,"c":13.25,"v":114600},{"d":"1999-11-19","o":13.25,"h":13.31,"l":13.12,"c":13.25,"v":145800},{"d":"1999-11-22","o":13.31,"h":13.38,"l":13.19,"c":13.31,"v":136500},{"d":"1999-11-23","o":13.31,"h":13.5,"l":13.12,"c":13.31,"v":384000},{"d":"1999-11-24","o":13.31,"h":13.38,"l":13,"c":13.03,"v":309700},{"d":"1999-11-26","o":13.31,"h":13.62,"l":13.19,"c":13.19,"v":92200},{"d":"1999-11-29","o":13.25,"h":13.25,"l":13,"c":13.19,"v":37900},{"d":"1999-11-30","o":13.03,"h":13.62,"l":12.7,"c":13.5,"v":94100},{"d":"1999-12-01","o":13.25,"h":13.5,"l":12.94,"c":13.06,"v":399000},{"d":"1999-12-02","o":12.94,"h":13,"l":12.56,"c":12.62,"v":365600},{"d":"1999-12-03","o":12.62,"h":13,"l":12.62,"c":13,"v":459900},{"d":"1999-12-06","o":13,"h":13.12,"l":12.81,"c":13,"v":230400},{"d":"1999-12-07","o":13,"h":13,"l":12.88,"c":12.88,"v":105900},{"d":"1999-12-08","o":12.75,"h":12.75,"l":11.94,"c":12.31,"v":258900},{"d":"1999-12-09","o":12.53,"h":12.75,"l":12.12,"c":12.62,"v":101600},{"d":"1999-12-10","o":12.5,"h":13.88,"l":12.38,"c":13.88,"v":99000},{"d":"1999-12-13","o":15.25,"h":15.38,"l":13.31,"c":13.62,"v":453600},{"d":"1999-12-14","o":13.62,"h":14.38,"l":13.38,"c":14.38,"v":149500},{"d":"1999-12-15","o":14,"h":14.38,"l":13.69,"c":14.38,"v":244600},{"d":"1999-12-16","o":14.28,"h":14.5,"l":14,"c":14.38,"v":98800},{"d":"1999-12-17","o":14.19,"h":15,"l":14.12,"c":14.38,"v":229800},{"d":"1999-12-20","o":14.41,"h":14.5,"l":13.12,"c":13.56,"v":277600},{"d":"1999-12-21","o":13.62,"h":13.69,"l":12.88,"c":13.06,"v":246400},{"d":"1999-12-22","o":13.19,"h":13.38,"l":12.94,"c":13.12,"v":184100},{"d":"1999-12-23","o":13.12,"h":13.88,"l":13.12,"c":13.88,"v":50800},{"d":"1999-12-27","o":13.69,"h":14,"l":13.5,"c":13.81,"v":63800},{"d":"1999-12-28","o":13.88,"h":14,"l":13.5,"c":13.84,"v":108500},{"d":"1999-12-29","o":13.75,"h":14.25,"l":13.75,"c":14.06,"v":54200},{"d":"1999-12-30","o":14,"h":14.5,"l":14,"c":14.44,"v":74700},{"d":"1999-12-31","o":14.25,"h":14.5,"l":14.25,"c":14.44,"v":50500},{"d":"2000-01-03","o":14.5,"h":14.5,"l":14.12,"c":14.38,"v":433000},{"d":"2000-01-04","o":14,"h":14.44,"l":13.94,"c":14.34,"v":98500},{"d":"2000-01-05","o":14.31,"h":14.5,"l":14.12,"c":14.12,"v":908800},{"d":"2000-01-06","o":14,"h":14.31,"l":13.75,"c":14,"v":146700},{"d":"2000-01-07","o":14,"h":14.06,"l":13.75,"c":13.88,"v":266300},{"d":"2000-01-10","o":14,"h":14.19,"l":13.88,"c":14.06,"v":124600},{"d":"2000-01-11","o":14.06,"h":14.19,"l":13.38,"c":13.62,"v":84800},{"d":"2000-01-12","o":13.5,"h":13.88,"l":13.44,"c":13.75,"v":130100},{"d":"2000-01-13","o":13.81,"h":13.88,"l":13.62,"c":13.81,"v":84800},{"d":"2000-01-14","o":13.75,"h":14.44,"l":13.75,"c":14.38,"v":198300},{"d":"2000-01-18","o":14.38,"h":14.5,"l":14.12,"c":14.38,"v":77000},{"d":"2000-01-19","o":14.28,"h":14.44,"l":14.12,"c":14.44,"v":109300},{"d":"2000-01-20","o":14.31,"h":14.75,"l":14.31,"c":14.62,"v":261400},{"d":"2000-01-21","o":14.62,"h":14.69,"l":14.12,"c":14.47,"v":201700},{"d":"2000-01-24","o":14.56,"h":14.56,"l":14.06,"c":14.28,"v":224100},{"d":"2000-01-25","o":14.25,"h":15.12,"l":14,"c":14.31,"v":593100},{"d":"2000-01-26","o":14.5,"h":14.5,"l":14,"c":14.12,"v":99800},{"d":"2000-01-27","o":14.19,"h":14.19,"l":13.5,"c":13.75,"v":85400},{"d":"2000-01-28","o":13.5,"h":14.19,"l":13.12,"c":14.12,"v":213500},{"d":"2000-01-31","o":13.88,"h":14.12,"l":13.38,"c":13.64,"v":129000},{"d":"2000-02-01","o":13.81,"h":13.94,"l":13.56,"c":13.69,"v":82000},{"d":"2000-02-02","o":13.69,"h":14,"l":13.69,"c":14,"v":108000},{"d":"2000-02-03","o":14.12,"h":14.25,"l":13.75,"c":14.06,"v":80700},{"d":"2000-02-04","o":14.12,"h":14.44,"l":14,"c":14.25,"v":112500},{"d":"2000-02-07","o":14.5,"h":14.5,"l":14.12,"c":14.25,"v":95200},{"d":"2000-02-08","o":14.44,"h":14.5,"l":13.94,"c":14.38,"v":125500},{"d":"2000-02-09","o":14.06,"h":14.38,"l":14.06,"c":14.19,"v":111800},{"d":"2000-02-10","o":14.19,"h":14.31,"l":14.12,"c":14.25,"v":252700},{"d":"2000-02-11","o":14.31,"h":14.75,"l":14.12,"c":14.59,"v":335700},{"d":"2000-02-14","o":14.62,"h":14.88,"l":14.31,"c":14.62,"v":144500},{"d":"2000-02-15","o":14.75,"h":16,"l":14.44,"c":15.38,"v":294300},{"d":"2000-02-16","o":15.38,"h":15.5,"l":15,"c":15.06,"v":232500},{"d":"2000-02-17","o":15,"h":16,"l":14.94,"c":15.94,"v":367900},{"d":"2000-02-18","o":16.12,"h":16.5,"l":15.5,"c":16.06,"v":309700},{"d":"2000-02-22","o":15.66,"h":16,"l":15.12,"c":15.12,"v":192500},{"d":"2000-02-23","o":15.25,"h":15.38,"l":14.62,"c":14.94,"v":111800},{"d":"2000-02-24","o":15,"h":16.25,"l":14.94,"c":16.19,"v":834100},{"d":"2000-02-25","o":16.44,"h":17.88,"l":16.41,"c":17.75,"v":975400},{"d":"2000-02-28","o":17.75,"h":18,"l":17.5,"c":17.75,"v":736900},{"d":"2000-02-29","o":18,"h":18.62,"l":17.81,"c":18.38,"v":445800},{"d":"2000-03-01","o":18.75,"h":18.75,"l":17.44,"c":18.44,"v":297000},{"d":"2000-03-02","o":18.25,"h":18.44,"l":17.31,"c":17.5,"v":257700},{"d":"2000-03-03","o":18.12,"h":18.12,"l":17.81,"c":18,"v":476100},{"d":"2000-03-06","o":18,"h":18.12,"l":17.12,"c":17.36,"v":186800},{"d":"2000-03-07","o":17.38,"h":18,"l":17.25,"c":17.31,"v":358600},{"d":"2000-03-08","o":17.34,"h":17.38,"l":16.31,"c":17,"v":209700},{"d":"2000-03-09","o":17.12,"h":17.38,"l":16.88,"c":17.38,"v":322600},{"d":"2000-03-10","o":17.38,"h":17.62,"l":17,"c":17.12,"v":159200},{"d":"2000-03-13","o":16.75,"h":17.62,"l":16,"c":16.62,"v":257400},{"d":"2000-03-14","o":16.88,"h":17.06,"l":15.88,"c":16,"v":156500},{"d":"2000-03-15","o":16,"h":16.12,"l":15.38,"c":15.5,"v":255700},{"d":"2000-03-16","o":15.5,"h":15.62,"l":14.88,"c":15.12,"v":199200},{"d":"2000-03-17","o":15.12,"h":15.75,"l":14.94,"c":15.69,"v":131600},{"d":"2000-03-20","o":15.44,"h":15.75,"l":14.44,"c":14.94,"v":209900},{"d":"2000-03-21","o":14.62,"h":14.94,"l":14.25,"c":14.94,"v":124300},{"d":"2000-03-22","o":15,"h":15,"l":13.88,"c":14.16,"v":78000},{"d":"2000-03-23","o":14.12,"h":15.62,"l":14.12,"c":15.38,"v":326000},{"d":"2000-03-24","o":15.19,"h":15.7,"l":15.06,"c":15.38,"v":193800},{"d":"2000-03-27","o":15.28,"h":15.62,"l":15.12,"c":15.25,"v":70800},{"d":"2000-03-28","o":15.38,"h":16.12,"l":15.25,"c":16.06,"v":479400},{"d":"2000-03-29","o":16.19,"h":16.19,"l":15.31,"c":15.56,"v":235400},{"d":"2000-03-30","o":15.69,"h":16.12,"l":15.25,"c":15.88,"v":586700},{"d":"2000-03-31","o":15.81,"h":15.88,"l":15.56,"c":15.75,"v":155200},{"d":"2000-04-03","o":15.75,"h":15.88,"l":14.94,"c":15.25,"v":77100},{"d":"2000-04-04","o":14.88,"h":15.75,"l":14.56,"c":15.06,"v":213600},{"d":"2000-04-05","o":14.75,"h":15.38,"l":14.5,"c":14.75,"v":161500},{"d":"2000-04-06","o":15,"h":15.25,"l":14.81,"c":15.06,"v":145500},{"d":"2000-04-07","o":15.25,"h":15.31,"l":14.88,"c":15,"v":51300},{"d":"2000-04-10","o":15.06,"h":15.25,"l":14.75,"c":15,"v":98800},{"d":"2000-04-11","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":92400},{"d":"2000-04-12","o":14.56,"h":14.75,"l":13.44,"c":13.44,"v":95500},{"d":"2000-04-13","o":14,"h":14,"l":12.75,"c":13.12,"v":228300},{"d":"2000-04-14","o":12.75,"h":13.06,"l":12.38,"c":12.81,"v":128800},{"d":"2000-04-17","o":12.62,"h":13.12,"l":12,"c":12.69,"v":125400},{"d":"2000-04-18","o":12.38,"h":13.75,"l":12.38,"c":13.25,"v":278000},{"d":"2000-04-19","o":13.56,"h":14,"l":13.38,"c":14,"v":321200},{"d":"2000-04-20","o":13.75,"h":14.12,"l":13.25,"c":14.06,"v":268500},{"d":"2000-04-24","o":13.62,"h":13.62,"l":12.94,"c":13.19,"v":67600},{"d":"2000-04-25","o":13.25,"h":13.5,"l":13,"c":13.44,"v":236000},{"d":"2000-04-26","o":13.56,"h":13.75,"l":13.31,"c":13.75,"v":391500},{"d":"2000-04-27","o":13.31,"h":14.62,"l":13.25,"c":14.44,"v":97100},{"d":"2000-04-28","o":14.56,"h":15.31,"l":14.44,"c":15.31,"v":174200},{"d":"2000-05-01","o":15.19,"h":15.69,"l":15,"c":15.69,"v":279900},{"d":"2000-05-02","o":15.19,"h":15.19,"l":15,"c":15.06,"v":425200},{"d":"2000-05-03","o":15.06,"h":15.12,"l":13.3,"c":13.81,"v":327900},{"d":"2000-05-04","o":13.69,"h":14.31,"l":13.62,"c":14,"v":103000},{"d":"2000-05-05","o":14.25,"h":15.5,"l":13.75,"c":15.5,"v":132700},{"d":"2000-05-08","o":14.69,"h":14.94,"l":14.38,"c":14.62,"v":191200},{"d":"2000-05-09","o":14.94,"h":15.12,"l":13.38,"c":14,"v":344700},{"d":"2000-05-10","o":13.75,"h":14.06,"l":13.44,"c":13.75,"v":371500},{"d":"2000-05-11","o":13.81,"h":14,"l":13.5,"c":13.5,"v":73800},{"d":"2000-05-12","o":13.5,"h":13.94,"l":13.5,"c":13.88,"v":300000},{"d":"2000-05-15","o":13.88,"h":14.25,"l":13.66,"c":14.12,"v":195800},{"d":"2000-05-16","o":14.19,"h":15.12,"l":14,"c":14.88,"v":255200},{"d":"2000-05-17","o":14.84,"h":14.88,"l":13.81,"c":14.19,"v":111000},{"d":"2000-05-18","o":14.12,"h":14.12,"l":13.5,"c":13.62,"v":238100},{"d":"2000-05-19","o":13.62,"h":13.75,"l":13.25,"c":13.38,"v":60700},{"d":"2000-05-22","o":13.5,"h":13.5,"l":12.88,"c":13,"v":195900},{"d":"2000-05-23","o":12.94,"h":13.12,"l":12.94,"c":13,"v":101200},{"d":"2000-05-24","o":12.94,"h":13,"l":11.69,"c":11.75,"v":468000},{"d":"2000-05-25","o":12.25,"h":12.48,"l":11.88,"c":11.88,"v":243300},{"d":"2000-05-26","o":11.75,"h":12.12,"l":11.38,"c":12.12,"v":238700},{"d":"2000-05-30","o":12.5,"h":12.5,"l":12,"c":12,"v":290100},{"d":"2000-05-31","o":12,"h":12.12,"l":11.94,"c":12,"v":232700},{"d":"2000-06-01","o":12.06,"h":12.44,"l":12,"c":12.09,"v":326600},{"d":"2000-06-02","o":12.69,"h":13.62,"l":12.69,"c":12.88,"v":604500},{"d":"2000-06-05","o":12.75,"h":13.75,"l":12,"c":13.5,"v":189700},{"d":"2000-06-06","o":13.56,"h":13.62,"l":13.19,"c":13.56,"v":69100},{"d":"2000-06-07","o":13.38,"h":14.75,"l":13.12,"c":14.38,"v":477600},{"d":"2000-06-08","o":14.44,"h":14.44,"l":14,"c":14.06,"v":132900},{"d":"2000-06-09","o":14.38,"h":14.38,"l":13.56,"c":13.69,"v":104600},{"d":"2000-06-12","o":13.94,"h":14,"l":13.5,"c":13.62,"v":93700},{"d":"2000-06-13","o":13.56,"h":14.02,"l":13.31,"c":14,"v":217800},{"d":"2000-06-14","o":14.03,"h":14.31,"l":13.5,"c":14.12,"v":380700},{"d":"2000-06-15","o":14.12,"h":14.19,"l":13.62,"c":14,"v":95200},{"d":"2000-06-16","o":14.06,"h":14.25,"l":13.81,"c":14,"v":197300},{"d":"2000-06-19","o":13.97,"h":14.44,"l":13.81,"c":14.44,"v":66700},{"d":"2000-06-20","o":14.38,"h":15.06,"l":14.31,"c":14.81,"v":234100},{"d":"2000-06-21","o":14.81,"h":14.88,"l":14.56,"c":14.77,"v":99600},{"d":"2000-06-22","o":14.94,"h":15.5,"l":14.19,"c":14.44,"v":189200},{"d":"2000-06-23","o":14.56,"h":14.88,"l":13.56,"c":14.75,"v":205500},{"d":"2000-06-26","o":14.75,"h":15.12,"l":14.75,"c":14.94,"v":229300},{"d":"2000-06-27","o":14.94,"h":14.94,"l":14.25,"c":14.5,"v":61100},{"d":"2000-06-28","o":14.44,"h":15,"l":13.81,"c":15,"v":164200},{"d":"2000-06-29","o":14.75,"h":14.75,"l":13.81,"c":14,"v":186900},{"d":"2000-06-30","o":14.56,"h":15,"l":14,"c":14.75,"v":239600},{"d":"2000-07-03","o":14.75,"h":14.75,"l":14.44,"c":14.75,"v":78500},{"d":"2000-07-05","o":14.78,"h":14.94,"l":14.38,"c":14.75,"v":205500},{"d":"2000-07-06","o":14.75,"h":15.06,"l":14.31,"c":15.06,"v":252800},{"d":"2000-07-07","o":15.06,"h":15.12,"l":14.81,"c":14.94,"v":126900},{"d":"2000-07-10","o":14.94,"h":15.06,"l":14.75,"c":14.88,"v":147400},{"d":"2000-07-11","o":14.94,"h":15.62,"l":14.75,"c":15.5,"v":189100},{"d":"2000-07-12","o":15.56,"h":15.56,"l":15,"c":15.12,"v":168800},{"d":"2000-07-13","o":15.06,"h":15.88,"l":15.06,"c":15.19,"v":199800},{"d":"2000-07-14","o":15,"h":15.5,"l":15,"c":15.31,"v":620700},{"d":"2000-07-17","o":15.34,"h":16.12,"l":15.19,"c":15.94,"v":156500},{"d":"2000-07-18","o":15.69,"h":15.88,"l":14.94,"c":15,"v":221700},{"d":"2000-07-19","o":15.25,"h":15.25,"l":15,"c":15.06,"v":94200},{"d":"2000-07-20","o":15,"h":15,"l":14.38,"c":14.75,"v":34800},{"d":"2000-07-21","o":14.88,"h":15.06,"l":14.12,"c":14.44,"v":59900},{"d":"2000-07-24","o":14.75,"h":14.81,"l":14,"c":14.06,"v":82300},{"d":"2000-07-25","o":14.12,"h":14.44,"l":13.56,"c":14.25,"v":95300},{"d":"2000-07-26","o":14.25,"h":14.25,"l":13.75,"c":14,"v":111800},{"d":"2000-07-27","o":13.81,"h":14,"l":13.56,"c":13.69,"v":111600},{"d":"2000-07-28","o":13.56,"h":13.69,"l":12.88,"c":12.88,"v":115200},{"d":"2000-07-31","o":13.12,"h":13.56,"l":13.12,"c":13.5,"v":314700},{"d":"2000-08-01","o":13.5,"h":13.5,"l":13.12,"c":13.38,"v":103900},{"d":"2000-08-02","o":13.25,"h":13.61,"l":13.19,"c":13.44,"v":131800},{"d":"2000-08-03","o":13.5,"h":13.5,"l":13,"c":13.12,"v":60900},{"d":"2000-08-04","o":13.25,"h":13.38,"l":12.5,"c":12.81,"v":78200},{"d":"2000-08-07","o":12.81,"h":14.12,"l":12.81,"c":13.75,"v":290500},{"d":"2000-08-08","o":13.75,"h":13.81,"l":13,"c":13.12,"v":264200},{"d":"2000-08-09","o":13.12,"h":13.19,"l":13,"c":13.06,"v":95700},{"d":"2000-08-10","o":13.06,"h":13.19,"l":13,"c":13.12,"v":160200},{"d":"2000-08-11","o":13.09,"h":13.12,"l":12.88,"c":13,"v":217900},{"d":"2000-08-14","o":12.94,"h":13.31,"l":12.88,"c":13.12,"v":53100},{"d":"2000-08-15","o":13.25,"h":13.25,"l":12.75,"c":13,"v":72800},{"d":"2000-08-16","o":12.97,"h":13.06,"l":12.88,"c":13,"v":50600},{"d":"2000-08-17","o":13,"h":13.06,"l":12.88,"c":12.88,"v":129500},{"d":"2000-08-18","o":12.94,"h":13.38,"l":12.88,"c":13.31,"v":245200},{"d":"2000-08-21","o":13.19,"h":13.62,"l":13.19,"c":13.56,"v":236100},{"d":"2000-08-22","o":13.56,"h":13.69,"l":13.44,"c":13.44,"v":487000},{"d":"2000-08-23","o":13.41,"h":13.62,"l":13.25,"c":13.62,"v":134800},{"d":"2000-08-24","o":13.5,"h":13.62,"l":13.31,"c":13.38,"v":79600},{"d":"2000-08-25","o":13.25,"h":13.5,"l":13.12,"c":13.38,"v":54900},{"d":"2000-08-28","o":13.25,"h":13.62,"l":13.25,"c":13.5,"v":96100},{"d":"2000-08-29","o":13.5,"h":13.62,"l":13.31,"c":13.62,"v":67600},{"d":"2000-08-30","o":13.56,"h":13.69,"l":13.5,"c":13.62,"v":171800},{"d":"2000-08-31","o":13.69,"h":13.75,"l":13.56,"c":13.69,"v":56400},{"d":"2000-09-01","o":13.38,"h":13.62,"l":13.31,"c":13.56,"v":145300},{"d":"2000-09-05","o":13.69,"h":13.69,"l":13.25,"c":13.31,"v":258100},{"d":"2000-09-06","o":13.25,"h":13.5,"l":13.06,"c":13.38,"v":138100},{"d":"2000-09-07","o":13.31,"h":14.06,"l":13.31,"c":14,"v":96900},{"d":"2000-09-08","o":13.62,"h":14.12,"l":13.56,"c":13.62,"v":90400},{"d":"2000-09-11","o":13.75,"h":14,"l":13.69,"c":13.75,"v":65800},{"d":"2000-09-12","o":13.75,"h":14.12,"l":13.75,"c":14.06,"v":86800},{"d":"2000-09-13","o":14,"h":14.12,"l":13.88,"c":13.88,"v":56000},{"d":"2000-09-14","o":13.75,"h":14.38,"l":13.75,"c":14.38,"v":60800},{"d":"2000-09-15","o":14.25,"h":14.44,"l":14,"c":14.19,"v":86500},{"d":"2000-09-18","o":14.19,"h":14.25,"l":13.69,"c":13.69,"v":88500},{"d":"2000-09-19","o":13.81,"h":13.94,"l":13.56,"c":13.75,"v":40900},{"d":"2000-09-20","o":13.78,"h":14.5,"l":13.78,"c":14.31,"v":44400},{"d":"2000-09-21","o":14.31,"h":14.31,"l":13.88,"c":13.94,"v":25700},{"d":"2000-09-22","o":13.34,"h":13.88,"l":13.31,"c":13.75,"v":185200},{"d":"2000-09-25","o":13.72,"h":13.81,"l":13.5,"c":13.5,"v":117200},{"d":"2000-09-26","o":13.5,"h":13.5,"l":13.25,"c":13.31,"v":51400},{"d":"2000-09-27","o":13.38,"h":13.5,"l":13,"c":13,"v":222600},{"d":"2000-09-28","o":13,"h":13.06,"l":12.62,"c":13.06,"v":221400},{"d":"2000-09-29","o":13.06,"h":14.12,"l":12.94,"c":13.56,"v":217300},{"d":"2000-10-02","o":13.53,"h":13.53,"l":12.69,"c":13,"v":109600},{"d":"2000-10-03","o":13,"h":13.06,"l":12.38,"c":12.44,"v":753300},{"d":"2000-10-04","o":12.5,"h":12.69,"l":12.12,"c":12.62,"v":187100},{"d":"2000-10-05","o":12.72,"h":13,"l":12.62,"c":12.81,"v":55700},{"d":"2000-10-06","o":12.81,"h":12.81,"l":12,"c":12.25,"v":62600},{"d":"2000-10-09","o":12.34,"h":12.62,"l":12.12,"c":12.31,"v":30800},{"d":"2000-10-10","o":12.38,"h":12.38,"l":11.94,"c":12,"v":64200},{"d":"2000-10-11","o":12,"h":12,"l":11.38,"c":11.56,"v":233200},{"d":"2000-10-12","o":11.75,"h":11.75,"l":11.44,"c":11.5,"v":248400},{"d":"2000-10-13","o":11.52,"h":11.62,"l":11.44,"c":11.5,"v":148500},{"d":"2000-10-16","o":11.62,"h":11.62,"l":11.19,"c":11.25,"v":427400},{"d":"2000-10-17","o":11.12,"h":11.31,"l":10.5,"c":11.19,"v":93300},{"d":"2000-10-18","o":10.5,"h":11.12,"l":10.44,"c":11,"v":119100},{"d":"2000-10-19","o":10.94,"h":12.31,"l":10.94,"c":11.94,"v":182000},{"d":"2000-10-20","o":12.25,"h":12.31,"l":11.25,"c":12,"v":108900},{"d":"2000-10-23","o":11.88,"h":11.94,"l":11.81,"c":11.88,"v":61600},{"d":"2000-10-24","o":11.81,"h":11.94,"l":11.75,"c":11.88,"v":222400},{"d":"2000-10-25","o":11.81,"h":11.81,"l":11.31,"c":11.44,"v":47400},{"d":"2000-10-26","o":11.62,"h":12.12,"l":11.38,"c":12.06,"v":213100},{"d":"2000-10-27","o":12,"h":12.44,"l":12,"c":12.44,"v":26800},{"d":"2000-10-30","o":12,"h":13.25,"l":12,"c":12.88,"v":74400},{"d":"2000-10-31","o":12.75,"h":14,"l":12.75,"c":13.88,"v":136300},{"d":"2000-11-01","o":13.62,"h":14,"l":13.38,"c":13.62,"v":126500},{"d":"2000-11-02","o":14.12,"h":14.19,"l":13,"c":13.81,"v":162400},{"d":"2000-11-03","o":13.88,"h":13.94,"l":13.25,"c":13.44,"v":53500},{"d":"2000-11-06","o":13.38,"h":13.88,"l":13.38,"c":13.69,"v":44300},{"d":"2000-11-07","o":13.5,"h":13.69,"l":13.38,"c":13.62,"v":33500},{"d":"2000-11-08","o":13.75,"h":13.75,"l":12.75,"c":13.25,"v":53300},{"d":"2000-11-09","o":13,"h":13.44,"l":12.75,"c":13.38,"v":29000},{"d":"2000-11-10","o":13.19,"h":13.38,"l":13,"c":13.31,"v":27700},{"d":"2000-11-13","o":13,"h":13.25,"l":12.38,"c":13,"v":137800},{"d":"2000-11-14","o":13,"h":14.5,"l":13,"c":14.5,"v":94300},{"d":"2000-11-15","o":14.5,"h":14.5,"l":13.62,"c":13.75,"v":162500},{"d":"2000-11-16","o":13.69,"h":13.75,"l":12.94,"c":13.25,"v":102000},{"d":"2000-11-17","o":13.19,"h":13.25,"l":12.5,"c":12.81,"v":141900},{"d":"2000-11-20","o":12.75,"h":12.88,"l":12,"c":12.25,"v":67600},{"d":"2000-11-21","o":12,"h":12,"l":10.88,"c":11.44,"v":175600},{"d":"2000-11-22","o":11.38,"h":11.38,"l":10.75,"c":11.38,"v":186800},{"d":"2000-11-24","o":11.09,"h":12.5,"l":11,"c":12.19,"v":44500},{"d":"2000-11-27","o":12.56,"h":12.56,"l":11.62,"c":11.62,"v":69300},{"d":"2000-11-28","o":11.88,"h":11.88,"l":10.88,"c":10.88,"v":132100},{"d":"2000-11-29","o":11,"h":11.31,"l":10.81,"c":10.81,"v":66900},{"d":"2000-11-30","o":10.81,"h":10.88,"l":9.62,"c":9.88,"v":156900},{"d":"2000-12-01","o":10,"h":10.19,"l":9.88,"c":10,"v":299000},{"d":"2000-12-04","o":9.88,"h":10.12,"l":9.88,"c":9.94,"v":215600},{"d":"2000-12-05","o":10.06,"h":10.38,"l":9.75,"c":10.38,"v":157700},{"d":"2000-12-06","o":10.48,"h":10.5,"l":9.38,"c":9.75,"v":111100},{"d":"2000-12-07","o":9.91,"h":10,"l":9.75,"c":9.81,"v":87700},{"d":"2000-12-08","o":9.88,"h":10.62,"l":9.88,"c":10.56,"v":145200},{"d":"2000-12-11","o":10.5,"h":11,"l":10.44,"c":10.88,"v":98200},{"d":"2000-12-12","o":10.62,"h":11,"l":10.19,"c":10.69,"v":162300},{"d":"2000-12-13","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":102400},{"d":"2000-12-14","o":10.5,"h":10.5,"l":9.88,"c":10.38,"v":142300},{"d":"2000-12-15","o":10.5,"h":10.62,"l":10.25,"c":10.38,"v":151500},{"d":"2000-12-18","o":10.44,"h":10.44,"l":9.88,"c":10.06,"v":207600},{"d":"2000-12-19","o":10,"h":10.06,"l":9.75,"c":9.94,"v":127700},{"d":"2000-12-20","o":9.94,"h":10,"l":9.12,"c":9.19,"v":120400},{"d":"2000-12-21","o":9.25,"h":10,"l":9.25,"c":9.94,"v":218000},{"d":"2000-12-22","o":10,"h":10.25,"l":9.88,"c":10,"v":125900},{"d":"2000-12-26","o":9.94,"h":10.03,"l":9.88,"c":10,"v":161700},{"d":"2000-12-27","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":170300},{"d":"2000-12-28","o":10,"h":10.5,"l":10,"c":10.38,"v":100100},{"d":"2000-12-29","o":10.25,"h":11.31,"l":10.25,"c":11,"v":161900},{"d":"2001-01-02","o":10.94,"h":11,"l":10.5,"c":10.62,"v":132300},{"d":"2001-01-03","o":10.62,"h":11.88,"l":10.62,"c":11.62,"v":87000},{"d":"2001-01-04","o":11.19,"h":12.5,"l":11.19,"c":12.19,"v":229600},{"d":"2001-01-05","o":12.75,"h":12.75,"l":12.31,"c":12.5,"v":221500},{"d":"2001-01-08","o":12.25,"h":12.5,"l":11.31,"c":12.12,"v":207700},{"d":"2001-01-09","o":12.25,"h":12.5,"l":12.12,"c":12.25,"v":265600},{"d":"2001-01-10","o":12.31,"h":12.38,"l":11.88,"c":12.31,"v":190600},{"d":"2001-01-11","o":12.12,"h":12.69,"l":12.12,"c":12.5,"v":228500},{"d":"2001-01-12","o":12.62,"h":12.81,"l":12.25,"c":12.25,"v":165900},{"d":"2001-01-16","o":12.75,"h":13.25,"l":12.56,"c":12.94,"v":99800},{"d":"2001-01-17","o":13.06,"h":13.94,"l":13,"c":13.75,"v":518900},{"d":"2001-01-18","o":13.75,"h":14.73,"l":13.69,"c":14,"v":255000},{"d":"2001-01-19","o":13.75,"h":13.94,"l":13.12,"c":13.38,"v":129900},{"d":"2001-01-22","o":13.31,"h":13.69,"l":13,"c":13.62,"v":72600},{"d":"2001-01-23","o":13.25,"h":13.88,"l":13.25,"c":13.88,"v":70400},{"d":"2001-01-24","o":13.88,"h":14.38,"l":13.81,"c":14.38,"v":128700},{"d":"2001-01-25","o":14.06,"h":14.62,"l":13.88,"c":13.94,"v":101100},{"d":"2001-01-26","o":14.23,"h":14.25,"l":13.75,"c":14.06,"v":124500},{"d":"2001-01-29","o":14,"h":14.06,"l":13.75,"c":14,"v":160200},{"d":"2001-01-30","o":14,"h":14.5,"l":13.62,"c":13.81,"v":134800},{"d":"2001-01-31","o":13.88,"h":14.44,"l":13.84,"c":14,"v":514500},{"d":"2001-02-01","o":13.97,"h":15,"l":13.88,"c":14.56,"v":278100},{"d":"2001-02-02","o":14.62,"h":14.62,"l":13.5,"c":13.56,"v":69800},{"d":"2001-02-05","o":14.06,"h":14.5,"l":13.69,"c":14.25,"v":53700},{"d":"2001-02-06","o":14.14,"h":14.5,"l":14.12,"c":14.19,"v":133800},{"d":"2001-02-07","o":14.12,"h":14.44,"l":13.62,"c":13.62,"v":153800},{"d":"2001-02-08","o":13.69,"h":14.56,"l":13.69,"c":14.5,"v":207100},{"d":"2001-02-09","o":14.38,"h":14.5,"l":13.62,"c":13.88,"v":305500},{"d":"2001-02-12","o":13.88,"h":14.12,"l":13.75,"c":14.06,"v":110800},{"d":"2001-02-13","o":14.02,"h":14.3,"l":13.31,"c":13.31,"v":109100},{"d":"2001-02-14","o":13.44,"h":14.06,"l":13.44,"c":13.88,"v":191600},{"d":"2001-02-15","o":13.69,"h":14.5,"l":13.69,"c":14.25,"v":423600},{"d":"2001-02-16","o":14,"h":14.12,"l":13.25,"c":13.25,"v":53400},{"d":"2001-02-20","o":13.44,"h":13.75,"l":13.06,"c":13.06,"v":114400},{"d":"2001-02-21","o":13.12,"h":13.25,"l":12.88,"c":12.94,"v":67500},{"d":"2001-02-22","o":12.88,"h":13.56,"l":12.75,"c":12.75,"v":61200},{"d":"2001-02-23","o":12.81,"h":12.94,"l":11.25,"c":12.62,"v":228200},{"d":"2001-02-26","o":12.75,"h":13.44,"l":12.62,"c":13.31,"v":79600},{"d":"2001-02-27","o":12.62,"h":13,"l":12.5,"c":12.75,"v":44400},{"d":"2001-02-28","o":12.75,"h":12.88,"l":12.12,"c":12.25,"v":57800},{"d":"2001-03-01","o":12.06,"h":12.88,"l":12,"c":12.88,"v":63200},{"d":"2001-03-02","o":12.56,"h":13.19,"l":12.38,"c":12.62,"v":72500},{"d":"2001-03-05","o":12.75,"h":13.5,"l":12.5,"c":13.06,"v":81900},{"d":"2001-03-06","o":12.81,"h":13.5,"l":12.69,"c":13.25,"v":134200},{"d":"2001-03-07","o":13.25,"h":13.44,"l":12.88,"c":13.12,"v":71800},{"d":"2001-03-08","o":12.91,"h":13,"l":12.5,"c":12.75,"v":53100},{"d":"2001-03-09","o":12.69,"h":12.94,"l":12.53,"c":12.75,"v":490400},{"d":"2001-03-12","o":12.56,"h":12.81,"l":12,"c":12.38,"v":75300},{"d":"2001-03-13","o":12.31,"h":13.56,"l":12.31,"c":13.5,"v":165800},{"d":"2001-03-14","o":12.8,"h":13.12,"l":12.56,"c":12.69,"v":340100},{"d":"2001-03-15","o":12.88,"h":12.88,"l":12.25,"c":12.31,"v":68800},{"d":"2001-03-16","o":12.44,"h":12.5,"l":12.25,"c":12.31,"v":127900},{"d":"2001-03-19","o":12.31,"h":12.5,"l":11.62,"c":12.06,"v":165500},{"d":"2001-03-20","o":12,"h":12.06,"l":11.75,"c":11.88,"v":138800},{"d":"2001-03-21","o":11.88,"h":11.94,"l":11.56,"c":11.56,"v":157200},{"d":"2001-03-22","o":11.62,"h":11.88,"l":11.31,"c":11.75,"v":83900},{"d":"2001-03-23","o":11.75,"h":11.88,"l":11.31,"c":11.34,"v":198400},{"d":"2001-03-26","o":11.75,"h":11.88,"l":11.62,"c":11.69,"v":374600},{"d":"2001-03-27","o":11.75,"h":11.88,"l":11.5,"c":11.62,"v":655100},{"d":"2001-03-28","o":11.67,"h":11.69,"l":11.5,"c":11.62,"v":164000},{"d":"2001-03-29","o":11.56,"h":11.75,"l":11.25,"c":11.75,"v":98300},{"d":"2001-03-30","o":11.62,"h":12.25,"l":11.44,"c":12.25,"v":495600},{"d":"2001-04-02","o":12,"h":12,"l":11.5,"c":11.62,"v":231900},{"d":"2001-04-03","o":11.62,"h":11.62,"l":10.69,"c":11.06,"v":102400},{"d":"2001-04-04","o":11,"h":11.19,"l":10,"c":10.31,"v":191000},{"d":"2001-04-05","o":10.91,"h":11.75,"l":10.38,"c":11.44,"v":185300},{"d":"2001-04-06","o":10,"h":11.31,"l":9,"c":10.94,"v":355800},{"d":"2001-04-09","o":10.88,"h":11.25,"l":10.88,"c":11.25,"v":88700},{"d":"2001-04-10","o":11.23,"h":11.66,"l":11.21,"c":11.53,"v":590600},{"d":"2001-04-11","o":11.51,"h":11.7,"l":11.08,"c":11.51,"v":137300},{"d":"2001-04-12","o":11.05,"h":11.68,"l":11.05,"c":11.65,"v":173600},{"d":"2001-04-16","o":11.6,"h":11.6,"l":11,"c":11.46,"v":42800},{"d":"2001-04-17","o":11.58,"h":11.65,"l":11.23,"c":11.37,"v":29000},{"d":"2001-04-18","o":11.4,"h":11.97,"l":11.4,"c":11.84,"v":158900},{"d":"2001-04-19","o":11.92,"h":12,"l":11.75,"c":11.97,"v":114700},{"d":"2001-04-20","o":11.41,"h":12,"l":11.2,"c":11.24,"v":109500},{"d":"2001-04-23","o":11.2,"h":11.6,"l":11.08,"c":11.6,"v":311800},{"d":"2001-04-24","o":11.5,"h":11.8,"l":11.4,"c":11.8,"v":155900},{"d":"2001-04-25","o":11.71,"h":12.18,"l":11.6,"c":11.75,"v":143900},{"d":"2001-04-26","o":12,"h":12.03,"l":11.6,"c":11.94,"v":73600},{"d":"2001-04-27","o":12.03,"h":12.06,"l":11.91,"c":11.95,"v":47800},{"d":"2001-04-30","o":11.91,"h":12.08,"l":11.91,"c":12,"v":99900},{"d":"2001-05-01","o":11.96,"h":12.79,"l":11.9,"c":12.79,"v":234000},{"d":"2001-05-02","o":12.87,"h":12.95,"l":12.3,"c":12.95,"v":115800},{"d":"2001-05-03","o":12.97,"h":12.97,"l":12.6,"c":12.71,"v":70500},{"d":"2001-05-04","o":12.5,"h":13.37,"l":12.45,"c":13.37,"v":51900},{"d":"2001-05-07","o":13.01,"h":13.32,"l":12.9,"c":12.93,"v":74000},{"d":"2001-05-08","o":13.13,"h":13.13,"l":12.8,"c":13.06,"v":153600},{"d":"2001-05-09","o":12.75,"h":12.79,"l":11.52,"c":12.15,"v":339300},{"d":"2001-05-10","o":12.2,"h":12.51,"l":12.2,"c":12.22,"v":82200},{"d":"2001-05-11","o":12.44,"h":12.44,"l":12.04,"c":12.05,"v":52600},{"d":"2001-05-14","o":12.22,"h":12.22,"l":11.78,"c":11.86,"v":47800},{"d":"2001-05-15","o":11.98,"h":12.11,"l":11.9,"c":12.01,"v":79900},{"d":"2001-05-16","o":11.98,"h":12.06,"l":11.91,"c":12.03,"v":104700},{"d":"2001-05-17","o":12.05,"h":12.1,"l":11.42,"c":11.6,"v":573800},{"d":"2001-05-18","o":11.5,"h":11.67,"l":11.33,"c":11.33,"v":87000},{"d":"2001-05-21","o":11.5,"h":11.54,"l":11.28,"c":11.54,"v":83400},{"d":"2001-05-22","o":11.75,"h":12.97,"l":11.74,"c":12.7,"v":118000},{"d":"2001-05-23","o":12.72,"h":12.9,"l":11.8,"c":11.85,"v":108000},{"d":"2001-05-24","o":11.8,"h":12.1,"l":11.8,"c":12.09,"v":102400},{"d":"2001-05-25","o":12.03,"h":12.22,"l":11.82,"c":11.83,"v":44600},{"d":"2001-05-29","o":11.96,"h":11.96,"l":11.37,"c":11.37,"v":41800},{"d":"2001-05-30","o":11.38,"h":11.49,"l":10.85,"c":10.86,"v":104500},{"d":"2001-05-31","o":11.05,"h":11.61,"l":10.79,"c":11.3,"v":286700},{"d":"2001-06-01","o":11.3,"h":12.02,"l":11.2,"c":11.87,"v":128800},{"d":"2001-06-04","o":11.88,"h":12.49,"l":11.71,"c":11.98,"v":112600},{"d":"2001-06-05","o":11.84,"h":12.35,"l":11.84,"c":12.11,"v":86600},{"d":"2001-06-06","o":12.06,"h":12.3,"l":12,"c":12,"v":31500},{"d":"2001-06-07","o":12,"h":12.14,"l":11.67,"c":11.98,"v":29900},{"d":"2001-06-08","o":11.97,"h":12.48,"l":11.87,"c":12.41,"v":68200},{"d":"2001-06-11","o":12.4,"h":12.5,"l":12.09,"c":12.38,"v":101300},{"d":"2001-06-12","o":12.38,"h":12.78,"l":12.16,"c":12.69,"v":85300},{"d":"2001-06-13","o":12.78,"h":13.09,"l":12.45,"c":13.01,"v":140100},{"d":"2001-06-14","o":12.91,"h":13.01,"l":11.85,"c":11.86,"v":347000},{"d":"2001-06-15","o":11.9,"h":12.35,"l":11.75,"c":12.25,"v":112100},{"d":"2001-06-18","o":12.25,"h":12.25,"l":11.65,"c":11.7,"v":199000},{"d":"2001-06-19","o":12,"h":12,"l":11.8,"c":11.89,"v":160500},{"d":"2001-06-20","o":12,"h":12,"l":11.22,"c":11.49,"v":213100},{"d":"2001-06-21","o":11.59,"h":11.59,"l":11,"c":11.33,"v":487400},{"d":"2001-06-22","o":11.32,"h":11.32,"l":10.64,"c":10.71,"v":195700},{"d":"2001-06-25","o":10.55,"h":10.55,"l":9.85,"c":10.36,"v":433500},{"d":"2001-06-26","o":10.35,"h":11.65,"l":10.35,"c":11.52,"v":199200},{"d":"2001-06-27","o":11.51,"h":11.66,"l":11.13,"c":11.17,"v":611800},{"d":"2001-06-28","o":11.16,"h":12.37,"l":11.16,"c":12.37,"v":362500},{"d":"2001-06-29","o":12.31,"h":13.8,"l":12.1,"c":12.8,"v":198500},{"d":"2001-07-02","o":12.52,"h":12.52,"l":11.7,"c":12.1,"v":177900},{"d":"2001-07-03","o":12.04,"h":12.15,"l":12,"c":12.05,"v":106900},{"d":"2001-07-05","o":12.12,"h":12.12,"l":11.98,"c":12.02,"v":101600},{"d":"2001-07-06","o":11.89,"h":11.89,"l":11.25,"c":11.3,"v":65800},{"d":"2001-07-09","o":11.25,"h":11.62,"l":11.12,"c":11.6,"v":124700},{"d":"2001-07-10","o":11.25,"h":11.62,"l":11.1,"c":11.2,"v":253900},{"d":"2001-07-11","o":11.2,"h":11.55,"l":11,"c":11.15,"v":86200},{"d":"2001-07-12","o":11.22,"h":11.75,"l":11.22,"c":11.61,"v":98800},{"d":"2001-07-13","o":11.56,"h":11.84,"l":11.56,"c":11.84,"v":142600},{"d":"2001-07-16","o":11.71,"h":11.88,"l":11.5,"c":11.7,"v":35000},{"d":"2001-07-17","o":11.56,"h":11.87,"l":11.35,"c":11.75,"v":49600},{"d":"2001-07-18","o":11.5,"h":11.51,"l":11.15,"c":11.35,"v":49000},{"d":"2001-07-19","o":11.35,"h":11.95,"l":11.06,"c":11.85,"v":68900},{"d":"2001-07-20","o":11.92,"h":12,"l":11.72,"c":11.86,"v":294800},{"d":"2001-07-23","o":11.81,"h":11.9,"l":11.15,"c":11.26,"v":51000},{"d":"2001-07-24","o":11.28,"h":11.34,"l":11.04,"c":11.17,"v":141700},{"d":"2001-07-25","o":11.06,"h":11.75,"l":11.02,"c":11.75,"v":95700},{"d":"2001-07-26","o":11.8,"h":12,"l":11.37,"c":11.68,"v":87000},{"d":"2001-07-27","o":11.95,"h":12,"l":11.5,"c":11.97,"v":46600},{"d":"2001-07-30","o":11.71,"h":12.11,"l":11.71,"c":12.11,"v":56800},{"d":"2001-07-31","o":11.9,"h":12.2,"l":11.9,"c":11.91,"v":135500},{"d":"2001-08-01","o":11.9,"h":12.3,"l":11.85,"c":12.09,"v":130000},{"d":"2001-08-02","o":12.32,"h":12.4,"l":12,"c":12,"v":116400},{"d":"2001-08-03","o":12,"h":12.43,"l":11.95,"c":12.05,"v":53300},{"d":"2001-08-06","o":12.05,"h":12.39,"l":12.05,"c":12.29,"v":54800},{"d":"2001-08-07","o":11.92,"h":12.3,"l":11.81,"c":12.07,"v":70900},{"d":"2001-08-08","o":11.96,"h":12.07,"l":11.85,"c":12.01,"v":46300},{"d":"2001-08-09","o":12,"h":12.07,"l":11.65,"c":12.04,"v":98100},{"d":"2001-08-10","o":11.75,"h":12.27,"l":11.75,"c":12.13,"v":42400},{"d":"2001-08-13","o":12.12,"h":12.13,"l":11.71,"c":11.99,"v":97900},{"d":"2001-08-14","o":11.76,"h":12.13,"l":11.76,"c":11.8,"v":26300},{"d":"2001-08-15","o":11.8,"h":12.1,"l":11.8,"c":12.1,"v":77100},{"d":"2001-08-16","o":12.1,"h":12.33,"l":11.93,"c":12.32,"v":118500},{"d":"2001-08-17","o":12.33,"h":12.33,"l":11.95,"c":12,"v":115200},{"d":"2001-08-20","o":11.97,"h":12.2,"l":11.9,"c":12,"v":102400},{"d":"2001-08-21","o":12.05,"h":12.19,"l":12,"c":12,"v":480500},{"d":"2001-08-22","o":11.91,"h":12.05,"l":11.79,"c":11.96,"v":57700},{"d":"2001-08-23","o":12.03,"h":12.15,"l":11.79,"c":11.79,"v":72600},{"d":"2001-08-24","o":11.85,"h":12.01,"l":11.43,"c":11.77,"v":57200},{"d":"2001-08-27","o":11.7,"h":12.06,"l":11.59,"c":11.79,"v":72600},{"d":"2001-08-28","o":11.69,"h":12.1,"l":11.64,"c":12.1,"v":116300},{"d":"2001-08-29","o":12,"h":12.08,"l":11.85,"c":11.9,"v":207700},{"d":"2001-08-30","o":11.9,"h":11.9,"l":11.7,"c":11.86,"v":107500},{"d":"2001-08-31","o":11.87,"h":12.02,"l":11.8,"c":12.01,"v":170000},{"d":"2001-09-04","o":12,"h":12.06,"l":11.65,"c":11.65,"v":103200},{"d":"2001-09-05","o":11.63,"h":11.96,"l":11.58,"c":11.76,"v":198100},{"d":"2001-09-06","o":11.75,"h":11.79,"l":10.92,"c":10.93,"v":137300},{"d":"2001-09-07","o":11.05,"h":11.37,"l":10.9,"c":11.14,"v":33400},{"d":"2001-09-10","o":10.97,"h":11.09,"l":10.87,"c":11.05,"v":116900},{"d":"2001-09-17","o":10.8,"h":11,"l":10.44,"c":10.44,"v":97100},{"d":"2001-09-18","o":10.5,"h":10.7,"l":10.12,"c":10.12,"v":52400},{"d":"2001-09-19","o":10.12,"h":10.33,"l":9.51,"c":10.05,"v":181700},{"d":"2001-09-20","o":9.76,"h":10,"l":9.72,"c":9.9,"v":107700},{"d":"2001-09-21","o":9.5,"h":9.56,"l":8.87,"c":9.14,"v":258000},{"d":"2001-09-24","o":9.15,"h":9.41,"l":8.97,"c":9.1,"v":152400},{"d":"2001-09-25","o":9.15,"h":9.38,"l":9.05,"c":9.31,"v":94600},{"d":"2001-09-26","o":9.32,"h":9.38,"l":9.15,"c":9.28,"v":121100},{"d":"2001-09-27","o":9.28,"h":9.34,"l":8.9,"c":8.9,"v":152900},{"d":"2001-09-28","o":8.88,"h":9.55,"l":8.88,"c":9.02,"v":431900},{"d":"2001-10-01","o":8.58,"h":9.34,"l":8.57,"c":9.28,"v":631600},{"d":"2001-10-02","o":9.28,"h":9.28,"l":8.89,"c":9.14,"v":366200},{"d":"2001-10-03","o":9.15,"h":9.15,"l":8.84,"c":8.85,"v":229400},{"d":"2001-10-04","o":8.55,"h":9.16,"l":8.54,"c":9.16,"v":390300},{"d":"2001-10-05","o":8.85,"h":8.9,"l":8.56,"c":8.62,"v":146000},{"d":"2001-10-08","o":8.9,"h":8.9,"l":8.51,"c":8.73,"v":171600},{"d":"2001-10-09","o":8.74,"h":8.74,"l":8.22,"c":8.26,"v":519000},{"d":"2001-10-10","o":8.26,"h":8.6,"l":7.92,"c":8.07,"v":320600},{"d":"2001-10-11","o":8.02,"h":8.31,"l":8.02,"c":8.14,"v":326200},{"d":"2001-10-12","o":8.1,"h":8.2,"l":7.7,"c":7.86,"v":956200},{"d":"2001-10-15","o":8.06,"h":8.15,"l":7.96,"c":8.14,"v":701300},{"d":"2001-10-16","o":8.15,"h":8.3,"l":7.82,"c":8.03,"v":304000},{"d":"2001-10-17","o":8.08,"h":8.3,"l":7.89,"c":7.95,"v":369100},{"d":"2001-10-18","o":7.94,"h":7.98,"l":7.4,"c":7.56,"v":689100},{"d":"2001-10-19","o":7.56,"h":7.6,"l":7.41,"c":7.57,"v":226100},{"d":"2001-10-22","o":7.57,"h":7.8,"l":7.43,"c":7.5,"v":221300},{"d":"2001-10-23","o":7.55,"h":8.2,"l":7.45,"c":7.9,"v":124900},{"d":"2001-10-24","o":7.56,"h":8.36,"l":7.55,"c":8.16,"v":145300},{"d":"2001-10-25","o":8.1,"h":8.64,"l":8,"c":8.42,"v":530200},{"d":"2001-10-26","o":8.5,"h":9,"l":8.5,"c":8.98,"v":123000},{"d":"2001-10-29","o":8.79,"h":8.99,"l":8.45,"c":8.65,"v":136800},{"d":"2001-10-30","o":8.54,"h":9.05,"l":8.5,"c":8.8,"v":123000},{"d":"2001-10-31","o":8.68,"h":8.98,"l":8.25,"c":8.89,"v":133200},{"d":"2001-11-01","o":9.1,"h":9.3,"l":8.9,"c":9.06,"v":179100},{"d":"2001-11-02","o":9.06,"h":9.1,"l":8.7,"c":8.79,"v":118300},{"d":"2001-11-05","o":8.8,"h":9.36,"l":8.8,"c":8.86,"v":201300},{"d":"2001-11-06","o":9.15,"h":9.3,"l":8.99,"c":9.19,"v":120900},{"d":"2001-11-07","o":8.95,"h":9.08,"l":8.92,"c":8.93,"v":98900},{"d":"2001-11-08","o":9,"h":9.15,"l":8.9,"c":9.03,"v":37200},{"d":"2001-11-09","o":8.88,"h":9.07,"l":8.82,"c":8.9,"v":216600},{"d":"2001-11-12","o":8.92,"h":9.06,"l":8.8,"c":9.01,"v":98700},{"d":"2001-11-13","o":9,"h":9.16,"l":8.8,"c":9,"v":81700},{"d":"2001-11-14","o":9.05,"h":9.45,"l":8.99,"c":9.45,"v":166500},{"d":"2001-11-15","o":9.48,"h":9.74,"l":9.27,"c":9.62,"v":136900},{"d":"2001-11-16","o":9.7,"h":9.82,"l":9.5,"c":9.74,"v":76700},{"d":"2001-11-19","o":9.6,"h":9.72,"l":9.15,"c":9.35,"v":103300},{"d":"2001-11-20","o":9.2,"h":9.6,"l":9.05,"c":9.21,"v":68800},{"d":"2001-11-21","o":9.18,"h":9.65,"l":9.15,"c":9.4,"v":160100},{"d":"2001-11-23","o":9.25,"h":9.56,"l":9.25,"c":9.55,"v":31300},{"d":"2001-11-26","o":9.51,"h":10.37,"l":9.39,"c":10.35,"v":275700},{"d":"2001-11-27","o":10.3,"h":10.35,"l":9.81,"c":10.24,"v":45000},{"d":"2001-11-28","o":10.24,"h":10.99,"l":9.98,"c":10.22,"v":216300},{"d":"2001-11-29","o":10.25,"h":11.29,"l":10.17,"c":11.2,"v":266800},{"d":"2001-11-30","o":11.2,"h":11.71,"l":11.12,"c":11.28,"v":217600},{"d":"2001-12-03","o":11.28,"h":11.44,"l":10.95,"c":11.1,"v":120700},{"d":"2001-12-04","o":11.01,"h":11.25,"l":10.7,"c":11.25,"v":285400},{"d":"2001-12-05","o":11.09,"h":11.33,"l":10.88,"c":11.2,"v":332200},{"d":"2001-12-06","o":11.34,"h":12.23,"l":11.15,"c":11.79,"v":163900},{"d":"2001-12-07","o":11.8,"h":12.31,"l":11.64,"c":11.88,"v":122600},{"d":"2001-12-10","o":11.84,"h":11.94,"l":11.09,"c":11.17,"v":76700},{"d":"2001-12-11","o":11.16,"h":11.4,"l":10.96,"c":11.26,"v":209900},{"d":"2001-12-12","o":11.33,"h":11.8,"l":11.03,"c":11.31,"v":114100},{"d":"2001-12-13","o":11.18,"h":11.5,"l":10.98,"c":10.98,"v":128100},{"d":"2001-12-14","o":11.08,"h":11.58,"l":11,"c":11.56,"v":199800},{"d":"2001-12-17","o":11.11,"h":11.77,"l":11.1,"c":11.58,"v":196500},{"d":"2001-12-18","o":11.58,"h":11.63,"l":11.26,"c":11.59,"v":236800},{"d":"2001-12-19","o":11.28,"h":11.67,"l":11.28,"c":11.6,"v":542000},{"d":"2001-12-20","o":11.48,"h":11.99,"l":11.41,"c":11.58,"v":181800},{"d":"2001-12-21","o":11.75,"h":11.84,"l":11.31,"c":11.84,"v":394500},{"d":"2001-12-24","o":11.84,"h":12.3,"l":11.56,"c":12.24,"v":269100},{"d":"2001-12-26","o":12.2,"h":12.75,"l":12.04,"c":12.73,"v":149200},{"d":"2001-12-27","o":12.7,"h":13.37,"l":12.45,"c":13.05,"v":254500},{"d":"2001-12-28","o":12.75,"h":13.14,"l":12.55,"c":12.76,"v":187400},{"d":"2001-12-31","o":12.67,"h":12.96,"l":12.35,"c":12.7,"v":415900},{"d":"2002-01-02","o":12.68,"h":13.5,"l":12.35,"c":13.48,"v":320700},{"d":"2002-01-03","o":13.51,"h":14.23,"l":13.37,"c":14.11,"v":145500},{"d":"2002-01-04","o":14,"h":14.1,"l":13.5,"c":13.85,"v":339600},{"d":"2002-01-07","o":13.65,"h":13.92,"l":13.61,"c":13.92,"v":84000},{"d":"2002-01-08","o":13.83,"h":13.95,"l":13.48,"c":13.9,"v":127400},{"d":"2002-01-09","o":13.83,"h":14.07,"l":13.5,"c":13.59,"v":474900},{"d":"2002-01-10","o":13.47,"h":13.55,"l":13.16,"c":13.37,"v":142500},{"d":"2002-01-11","o":13.5,"h":13.5,"l":12.7,"c":13.1,"v":431300},{"d":"2002-01-14","o":13.09,"h":13.09,"l":12.84,"c":12.92,"v":84100},{"d":"2002-01-15","o":12.79,"h":13,"l":12.5,"c":12.76,"v":50400},{"d":"2002-01-16","o":12.48,"h":12.75,"l":12.42,"c":12.56,"v":51400},{"d":"2002-01-17","o":12.75,"h":12.75,"l":11.91,"c":12.06,"v":190900},{"d":"2002-01-18","o":12,"h":12.29,"l":11.78,"c":11.94,"v":300200},{"d":"2002-01-22","o":11.95,"h":12.36,"l":11.22,"c":11.23,"v":197700},{"d":"2002-01-23","o":11.4,"h":12.05,"l":11.4,"c":11.95,"v":180500},{"d":"2002-01-24","o":11.91,"h":12.7,"l":11.7,"c":12.25,"v":226800},{"d":"2002-01-25","o":12.6,"h":12.6,"l":12.24,"c":12.24,"v":43000},{"d":"2002-01-28","o":12.21,"h":12.56,"l":12.21,"c":12.45,"v":37300},{"d":"2002-01-29","o":12.49,"h":12.55,"l":12.27,"c":12.32,"v":153400},{"d":"2002-01-30","o":12.25,"h":12.5,"l":12.06,"c":12.3,"v":241600},{"d":"2002-01-31","o":12.53,"h":12.73,"l":12.5,"c":12.63,"v":226100},{"d":"2002-02-01","o":12.51,"h":12.85,"l":12.51,"c":12.61,"v":392500},{"d":"2002-02-04","o":12.62,"h":12.71,"l":12.58,"c":12.63,"v":65600},{"d":"2002-02-05","o":12.53,"h":12.7,"l":12.3,"c":12.57,"v":279600},{"d":"2002-02-06","o":12.44,"h":12.6,"l":12.23,"c":12.43,"v":159300},{"d":"2002-02-07","o":12.55,"h":12.55,"l":11.78,"c":12.14,"v":132500},{"d":"2002-02-08","o":12.1,"h":12.27,"l":11.68,"c":12.19,"v":172600},{"d":"2002-02-11","o":12.19,"h":12.32,"l":12.02,"c":12.24,"v":52900},{"d":"2002-02-12","o":12.26,"h":12.73,"l":12.24,"c":12.73,"v":381400},{"d":"2002-02-13","o":12.74,"h":12.85,"l":12.36,"c":12.56,"v":161200},{"d":"2002-02-14","o":12.46,"h":12.65,"l":12.27,"c":12.27,"v":193400},{"d":"2002-02-15","o":12.46,"h":12.46,"l":12,"c":12.37,"v":85500},{"d":"2002-02-19","o":12.15,"h":12.4,"l":12.06,"c":12.25,"v":97700},{"d":"2002-02-20","o":12.12,"h":12.24,"l":12.06,"c":12.15,"v":98600},{"d":"2002-02-21","o":12.09,"h":12.09,"l":11.52,"c":11.52,"v":92600},{"d":"2002-02-22","o":11.59,"h":12.06,"l":11.45,"c":12.06,"v":111800},{"d":"2002-02-25","o":12.08,"h":12.49,"l":11.91,"c":12.15,"v":203900},{"d":"2002-02-26","o":12.1,"h":12.25,"l":11.99,"c":12.1,"v":173300},{"d":"2002-02-27","o":12.11,"h":12.25,"l":11.92,"c":12.22,"v":395400},{"d":"2002-02-28","o":12.31,"h":12.4,"l":11.97,"c":11.97,"v":118200},{"d":"2002-03-01","o":12.08,"h":12.43,"l":11.95,"c":12.2,"v":127900},{"d":"2002-03-04","o":12.02,"h":12.44,"l":12,"c":12.42,"v":169000},{"d":"2002-03-05","o":12.37,"h":12.46,"l":12.13,"c":12.13,"v":271100},{"d":"2002-03-06","o":12.44,"h":13,"l":12.44,"c":12.85,"v":270800},{"d":"2002-03-07","o":12.85,"h":13,"l":12.64,"c":12.68,"v":398700},{"d":"2002-03-08","o":12.69,"h":13.4,"l":12.69,"c":13.39,"v":663200},{"d":"2002-03-11","o":13.42,"h":13.85,"l":13.26,"c":13.79,"v":212000},{"d":"2002-03-12","o":13.59,"h":14,"l":13.08,"c":13.98,"v":278000},{"d":"2002-03-13","o":14,"h":14.12,"l":13.76,"c":13.79,"v":231800},{"d":"2002-03-14","o":13.99,"h":14.09,"l":13.75,"c":14,"v":137500},{"d":"2002-03-15","o":13.5,"h":14.03,"l":13.5,"c":13.71,"v":220900},{"d":"2002-03-18","o":13.9,"h":14.1,"l":13.74,"c":13.9,"v":492200},{"d":"2002-03-19","o":13.9,"h":14.05,"l":13.6,"c":13.83,"v":113100},{"d":"2002-03-20","o":13.63,"h":14.1,"l":13.59,"c":14.1,"v":69700},{"d":"2002-03-21","o":14,"h":14.41,"l":13.97,"c":14.15,"v":143500},{"d":"2002-03-22","o":14.13,"h":14.42,"l":14.06,"c":14.16,"v":149100},{"d":"2002-03-25","o":14.1,"h":14.4,"l":14.1,"c":14.16,"v":81100},{"d":"2002-03-26","o":14.15,"h":14.33,"l":13.71,"c":14.33,"v":126800},{"d":"2002-03-27","o":14.37,"h":14.94,"l":14.37,"c":14.77,"v":268400},{"d":"2002-03-28","o":14.77,"h":14.92,"l":13.77,"c":14.15,"v":300400},{"d":"2002-04-01","o":13.61,"h":14.75,"l":13.61,"c":14.65,"v":167100},{"d":"2002-04-02","o":14.61,"h":15.17,"l":14.23,"c":15.05,"v":290800},{"d":"2002-04-03","o":15.05,"h":15.06,"l":14.77,"c":14.9,"v":491700},{"d":"2002-04-04","o":14.85,"h":14.85,"l":14.31,"c":14.48,"v":89100},{"d":"2002-04-05","o":14.27,"h":14.9,"l":14.27,"c":14.81,"v":82100},{"d":"2002-04-08","o":14.63,"h":15.33,"l":14.3,"c":15.33,"v":168600},{"d":"2002-04-09","o":15.01,"h":15.5,"l":14.31,"c":14.5,"v":242700},{"d":"2002-04-10","o":14.99,"h":15.2,"l":14.7,"c":15.09,"v":190300},{"d":"2002-04-11","o":15.05,"h":15.1,"l":14.25,"c":14.35,"v":124400},{"d":"2002-04-12","o":14.55,"h":14.85,"l":14.19,"c":14.78,"v":165400},{"d":"2002-04-15","o":14.77,"h":14.9,"l":14.35,"c":14.87,"v":113000},{"d":"2002-04-16","o":14.85,"h":15.46,"l":14.71,"c":14.79,"v":389300},{"d":"2002-04-17","o":15.22,"h":15.22,"l":14.63,"c":14.84,"v":57300},{"d":"2002-04-18","o":14.94,"h":15.05,"l":14.1,"c":14.78,"v":375300},{"d":"2002-04-19","o":14.84,"h":15.03,"l":14.67,"c":14.8,"v":92000},{"d":"2002-04-22","o":14.81,"h":14.92,"l":14.39,"c":14.39,"v":167100},{"d":"2002-04-23","o":14.41,"h":14.5,"l":14.41,"c":14.45,"v":92200},{"d":"2002-04-24","o":14.45,"h":14.47,"l":13.66,"c":14.02,"v":104700},{"d":"2002-04-25","o":14.14,"h":14.16,"l":13.9,"c":14.14,"v":101900},{"d":"2002-04-26","o":13.99,"h":14.1,"l":13.52,"c":13.72,"v":96600},{"d":"2002-04-29","o":13.55,"h":13.88,"l":13.45,"c":13.76,"v":73300},{"d":"2002-04-30","o":13.8,"h":14.74,"l":13.79,"c":14.62,"v":247800},{"d":"2002-05-01","o":14.41,"h":14.62,"l":13.97,"c":14.16,"v":204200},{"d":"2002-05-02","o":14.2,"h":14.76,"l":14.16,"c":14.65,"v":165500},{"d":"2002-05-03","o":14.49,"h":14.65,"l":14.3,"c":14.53,"v":118300},{"d":"2002-05-06","o":14.63,"h":14.8,"l":13.85,"c":14.1,"v":78700},{"d":"2002-05-07","o":12.5,"h":12.72,"l":10.67,"c":10.95,"v":1340300},{"d":"2002-05-08","o":10.96,"h":11.5,"l":10.95,"c":11.49,"v":801600},{"d":"2002-05-09","o":11.46,"h":11.69,"l":11.3,"c":11.36,"v":1016100},{"d":"2002-05-10","o":11.48,"h":11.5,"l":10.98,"c":11.2,"v":443000},{"d":"2002-05-13","o":11.12,"h":11.3,"l":10.95,"c":11.25,"v":426300},{"d":"2002-05-14","o":11.43,"h":11.9,"l":11.25,"c":11.9,"v":181500},{"d":"2002-05-15","o":11.86,"h":12.6,"l":11.7,"c":12.43,"v":195100},{"d":"2002-05-16","o":12.52,"h":12.57,"l":12,"c":12.06,"v":243300},{"d":"2002-05-17","o":12.05,"h":12.19,"l":11.6,"c":11.95,"v":202500},{"d":"2002-05-20","o":11.79,"h":12.24,"l":11.79,"c":12.1,"v":93700},{"d":"2002-05-21","o":12.01,"h":12.31,"l":12,"c":12.31,"v":114900},{"d":"2002-05-22","o":12.22,"h":12.22,"l":11.95,"c":12.08,"v":96300},{"d":"2002-05-23","o":12.08,"h":12.1,"l":11.9,"c":12.05,"v":111900},{"d":"2002-05-24","o":12.1,"h":12.12,"l":11.9,"c":12,"v":66400},{"d":"2002-05-28","o":12,"h":12,"l":11.5,"c":11.81,"v":84000},{"d":"2002-05-29","o":11.49,"h":11.6,"l":11.4,"c":11.55,"v":267600},{"d":"2002-05-30","o":11.45,"h":11.79,"l":11.4,"c":11.79,"v":54700},{"d":"2002-05-31","o":11.79,"h":11.96,"l":11.33,"c":11.35,"v":106000},{"d":"2002-06-03","o":11.32,"h":11.8,"l":11.23,"c":11.38,"v":172400},{"d":"2002-06-04","o":11.3,"h":11.75,"l":11.3,"c":11.69,"v":126800},{"d":"2002-06-05","o":11.45,"h":11.87,"l":11.45,"c":11.65,"v":253300},{"d":"2002-06-06","o":11.51,"h":11.86,"l":11.5,"c":11.5,"v":189500},{"d":"2002-06-07","o":11.5,"h":11.8,"l":11.05,"c":11.27,"v":270100},{"d":"2002-06-10","o":11.62,"h":11.9,"l":11.09,"c":11.44,"v":503300},{"d":"2002-06-11","o":11.62,"h":11.62,"l":10.37,"c":10.7,"v":220700},{"d":"2002-06-12","o":10.6,"h":10.73,"l":10.32,"c":10.5,"v":173600},{"d":"2002-06-13","o":10.39,"h":10.75,"l":10.34,"c":10.38,"v":175500},{"d":"2002-06-14","o":10.5,"h":10.55,"l":10.26,"c":10.46,"v":75100},{"d":"2002-06-17","o":10.6,"h":10.62,"l":10.35,"c":10.46,"v":113200},{"d":"2002-06-18","o":10.4,"h":10.5,"l":10.39,"c":10.5,"v":230000},{"d":"2002-06-19","o":10.5,"h":10.5,"l":10.39,"c":10.48,"v":587600},{"d":"2002-06-20","o":10.49,"h":10.52,"l":10.39,"c":10.44,"v":582100},{"d":"2002-06-21","o":10.39,"h":10.5,"l":10.32,"c":10.49,"v":225200},{"d":"2002-06-24","o":10.4,"h":10.72,"l":10.33,"c":10.65,"v":351700},{"d":"2002-06-25","o":10.57,"h":10.7,"l":10.29,"c":10.61,"v":288000},{"d":"2002-06-26","o":10.4,"h":11.59,"l":10.01,"c":11.21,"v":777100},{"d":"2002-06-27","o":11.18,"h":11.7,"l":11.18,"c":11.5,"v":226800},{"d":"2002-06-28","o":11.5,"h":11.96,"l":10.26,"c":10.39,"v":940700},{"d":"2002-07-01","o":10.39,"h":11.42,"l":10.3,"c":11.35,"v":294300},{"d":"2002-07-02","o":11.24,"h":11.6,"l":10.43,"c":11,"v":305600},{"d":"2002-07-03","o":10.6,"h":10.85,"l":10.16,"c":10.42,"v":71000},{"d":"2002-07-05","o":10.75,"h":11.34,"l":10.66,"c":11.27,"v":31100},{"d":"2002-07-08","o":10.88,"h":11.31,"l":10.51,"c":10.74,"v":93900},{"d":"2002-07-09","o":10.63,"h":11.45,"l":10.6,"c":11.1,"v":117800},{"d":"2002-07-10","o":11.31,"h":11.41,"l":10.55,"c":11.31,"v":101800},{"d":"2002-07-11","o":11.44,"h":11.44,"l":10.67,"c":10.98,"v":283400},{"d":"2002-07-12","o":11.08,"h":11.59,"l":10.7,"c":10.71,"v":112800},{"d":"2002-07-15","o":10.62,"h":11.14,"l":10.62,"c":11,"v":132200},{"d":"2002-07-16","o":11,"h":11.48,"l":10.72,"c":10.72,"v":111000},{"d":"2002-07-17","o":10.64,"h":11.53,"l":10.64,"c":11.46,"v":129700},{"d":"2002-07-18","o":11.19,"h":11.5,"l":10.85,"c":10.87,"v":75700},{"d":"2002-07-19","o":10.87,"h":11.16,"l":10.51,"c":10.67,"v":112400},{"d":"2002-07-22","o":10.6,"h":11.21,"l":10.15,"c":10.24,"v":101400},{"d":"2002-07-23","o":10.3,"h":10.66,"l":9.99,"c":10.05,"v":67300},{"d":"2002-07-24","o":9.92,"h":10,"l":9.4,"c":9.55,"v":122600},{"d":"2002-07-25","o":9.66,"h":10.19,"l":9.46,"c":9.55,"v":440300},{"d":"2002-07-26","o":9.56,"h":9.56,"l":9.25,"c":9.39,"v":164000},{"d":"2002-07-29","o":9.5,"h":9.76,"l":9.4,"c":9.45,"v":172600},{"d":"2002-07-30","o":9.45,"h":9.84,"l":9.25,"c":9.31,"v":166100},{"d":"2002-07-31","o":9.33,"h":9.35,"l":8.7,"c":8.8,"v":260900},{"d":"2002-08-01","o":8.7,"h":9.4,"l":8.7,"c":9.19,"v":191900},{"d":"2002-08-02","o":9.35,"h":9.45,"l":9,"c":9.19,"v":273400},{"d":"2002-08-05","o":9.09,"h":9.29,"l":8.96,"c":9,"v":43500},{"d":"2002-08-06","o":8.97,"h":9.29,"l":8.96,"c":9.1,"v":320300},{"d":"2002-08-07","o":9.1,"h":9.24,"l":9,"c":9.23,"v":618000},{"d":"2002-08-08","o":9.24,"h":9.65,"l":9.24,"c":9.41,"v":166300},{"d":"2002-08-09","o":9.41,"h":9.5,"l":9.24,"c":9.37,"v":143800},{"d":"2002-08-12","o":9.36,"h":9.36,"l":9.2,"c":9.3,"v":28900},{"d":"2002-08-13","o":9.21,"h":9.4,"l":8.5,"c":8.55,"v":197700},{"d":"2002-08-14","o":8.88,"h":9.3,"l":8.5,"c":9.27,"v":120100},{"d":"2002-08-15","o":9.19,"h":9.3,"l":8.6,"c":8.69,"v":237300},{"d":"2002-08-16","o":8.78,"h":9.4,"l":8.57,"c":9.11,"v":106600},{"d":"2002-08-19","o":9.17,"h":9.45,"l":8.87,"c":9,"v":77700},{"d":"2002-08-20","o":9.33,"h":9.5,"l":8.95,"c":9.13,"v":321000},{"d":"2002-08-21","o":9.05,"h":9.62,"l":9.05,"c":9.62,"v":131900},{"d":"2002-08-22","o":9.62,"h":10.07,"l":9.46,"c":9.8,"v":323600},{"d":"2002-08-23","o":9.85,"h":10.37,"l":9.5,"c":9.81,"v":238000},{"d":"2002-08-26","o":10.11,"h":10.2,"l":9.85,"c":10.2,"v":243200},{"d":"2002-08-27","o":10.21,"h":10.21,"l":9.62,"c":9.69,"v":134800},{"d":"2002-08-28","o":9.5,"h":10.1,"l":9.39,"c":9.44,"v":137800},{"d":"2002-08-29","o":9.48,"h":10.25,"l":9.03,"c":9.14,"v":295800},{"d":"2002-08-30","o":9.42,"h":10.25,"l":9.4,"c":9.91,"v":157800},{"d":"2002-09-03","o":10.01,"h":10.01,"l":9.1,"c":9.11,"v":86400},{"d":"2002-09-04","o":9.38,"h":9.84,"l":9.37,"c":9.53,"v":59000},{"d":"2002-09-05","o":9.71,"h":9.93,"l":9.11,"c":9.36,"v":142300},{"d":"2002-09-06","o":9.38,"h":9.64,"l":9.38,"c":9.5,"v":254000},{"d":"2002-09-09","o":9.5,"h":9.83,"l":9.36,"c":9.75,"v":180600},{"d":"2002-09-10","o":9.77,"h":10.4,"l":9.5,"c":10.4,"v":496700},{"d":"2002-09-11","o":10.44,"h":10.5,"l":10.15,"c":10.15,"v":400400},{"d":"2002-09-12","o":9.9,"h":10.31,"l":9.76,"c":9.85,"v":172600},{"d":"2002-09-13","o":10,"h":10.28,"l":9.75,"c":9.99,"v":170700},{"d":"2002-09-16","o":9.85,"h":10.2,"l":9.76,"c":9.76,"v":52300},{"d":"2002-09-17","o":10.12,"h":10.12,"l":9.26,"c":9.36,"v":46800},{"d":"2002-09-18","o":9.41,"h":9.44,"l":9.26,"c":9.26,"v":51100},{"d":"2002-09-19","o":9.36,"h":9.42,"l":8.79,"c":8.79,"v":97400},{"d":"2002-09-20","o":8.91,"h":9.36,"l":8.91,"c":9.11,"v":323600},{"d":"2002-09-23","o":9.09,"h":9.34,"l":7.67,"c":7.82,"v":226200},{"d":"2002-09-24","o":7.74,"h":8.02,"l":7.49,"c":7.67,"v":156200},{"d":"2002-09-25","o":7.92,"h":7.92,"l":7.46,"c":7.67,"v":77300},{"d":"2002-09-26","o":7.63,"h":7.63,"l":7.46,"c":7.5,"v":80800},{"d":"2002-09-27","o":7.49,"h":7.66,"l":7.4,"c":7.46,"v":129400},{"d":"2002-09-30","o":7.43,"h":7.51,"l":7.2,"c":7.24,"v":84800},{"d":"2002-10-01","o":7.5,"h":7.5,"l":7.1,"c":7.3,"v":113600},{"d":"2002-10-02","o":7.29,"h":7.52,"l":7.09,"c":7.09,"v":129400},{"d":"2002-10-03","o":7.09,"h":7.4,"l":6.87,"c":6.87,"v":103800},{"d":"2002-10-04","o":6.85,"h":7.26,"l":6.4,"c":6.7,"v":316500},{"d":"2002-10-07","o":6.59,"h":6.86,"l":6.25,"c":6.26,"v":305100},{"d":"2002-10-08","o":7.23,"h":7.25,"l":6.05,"c":6.33,"v":101300},{"d":"2002-10-09","o":6.33,"h":6.53,"l":5.94,"c":5.99,"v":228700},{"d":"2002-10-10","o":6.07,"h":6.3,"l":5.58,"c":5.58,"v":265700},{"d":"2002-10-11","o":5.55,"h":5.95,"l":5.4,"c":5.6,"v":165900},{"d":"2002-10-14","o":5.75,"h":5.9,"l":5.55,"c":5.7,"v":46900},{"d":"2002-10-15","o":5.69,"h":6.44,"l":5.69,"c":6.08,"v":88200},{"d":"2002-10-16","o":6.08,"h":6.1,"l":5.72,"c":5.72,"v":105000},{"d":"2002-10-17","o":6.04,"h":6.32,"l":5.97,"c":6,"v":182300},{"d":"2002-10-18","o":6.19,"h":6.4,"l":5.94,"c":6,"v":95900},{"d":"2002-10-21","o":6.12,"h":6.33,"l":5.83,"c":6.15,"v":284200},{"d":"2002-10-22","o":6.15,"h":6.39,"l":6.1,"c":6.33,"v":540600},{"d":"2002-10-23","o":6.4,"h":6.43,"l":6.08,"c":6.4,"v":282600},{"d":"2002-10-24","o":6.53,"h":6.65,"l":6.45,"c":6.53,"v":172500},{"d":"2002-10-25","o":6.6,"h":6.65,"l":6.28,"c":6.6,"v":218900},{"d":"2002-10-28","o":6.59,"h":6.87,"l":6.59,"c":6.73,"v":95400},{"d":"2002-10-29","o":6.88,"h":6.97,"l":6.25,"c":6.75,"v":108200},{"d":"2002-10-30","o":6.8,"h":7.1,"l":6.8,"c":7.1,"v":204000},{"d":"2002-10-31","o":7.13,"h":7.14,"l":6.59,"c":7,"v":251100},{"d":"2002-11-01","o":7.03,"h":7.13,"l":6.79,"c":7.08,"v":238100},{"d":"2002-11-04","o":7.45,"h":8.65,"l":7.42,"c":8.58,"v":767700},{"d":"2002-11-05","o":8.16,"h":8.74,"l":8.15,"c":8.36,"v":85000},{"d":"2002-11-06","o":8.31,"h":8.68,"l":8.23,"c":8.34,"v":342700},{"d":"2002-11-07","o":8.3,"h":8.52,"l":8,"c":8.33,"v":97100},{"d":"2002-11-08","o":8.29,"h":8.5,"l":8.02,"c":8.34,"v":179400},{"d":"2002-11-11","o":8.29,"h":8.29,"l":8,"c":8.1,"v":399500},{"d":"2002-11-12","o":8.15,"h":8.69,"l":8.05,"c":8.66,"v":482400},{"d":"2002-11-13","o":8.65,"h":8.8,"l":8.58,"c":8.65,"v":197000},{"d":"2002-11-14","o":8.76,"h":9.08,"l":8.5,"c":9.08,"v":89600},{"d":"2002-11-15","o":8.92,"h":8.92,"l":8.69,"c":8.72,"v":90400},{"d":"2002-11-18","o":8.8,"h":8.8,"l":8.43,"c":8.53,"v":155500},{"d":"2002-11-19","o":8.39,"h":9.02,"l":8.13,"c":8.65,"v":119000},{"d":"2002-11-20","o":8.63,"h":9.1,"l":8.62,"c":9.1,"v":197800},{"d":"2002-11-21","o":9.06,"h":9.5,"l":9.01,"c":9.25,"v":123100},{"d":"2002-11-22","o":9.11,"h":9.15,"l":9.06,"c":9.09,"v":50400},{"d":"2002-11-25","o":9.06,"h":9.76,"l":9.06,"c":9.74,"v":457300},{"d":"2002-11-26","o":9.77,"h":9.89,"l":9.25,"c":9.61,"v":721100},{"d":"2002-11-27","o":9.46,"h":10.12,"l":9.45,"c":10.01,"v":151700},{"d":"2002-11-29","o":10.13,"h":10.13,"l":9.61,"c":9.61,"v":29100},{"d":"2002-12-02","o":9.62,"h":9.78,"l":9.31,"c":9.7,"v":63200},{"d":"2002-12-03","o":9.82,"h":9.82,"l":9.35,"c":9.35,"v":37700},{"d":"2002-12-04","o":9.26,"h":9.4,"l":9.09,"c":9.09,"v":112000},{"d":"2002-12-05","o":9.07,"h":9.56,"l":9.07,"c":9.51,"v":102900},{"d":"2002-12-06","o":9.31,"h":9.68,"l":9.14,"c":9.14,"v":333100},{"d":"2002-12-09","o":9.13,"h":9.27,"l":8.9,"c":8.94,"v":176000},{"d":"2002-12-10","o":8.9,"h":9.08,"l":8.78,"c":9.05,"v":361400},{"d":"2002-12-11","o":9.02,"h":9.1,"l":8.91,"c":8.91,"v":142400},{"d":"2002-12-12","o":8.87,"h":9.03,"l":8.85,"c":8.97,"v":65200},{"d":"2002-12-13","o":8.86,"h":9.44,"l":8.86,"c":9.05,"v":141900},{"d":"2002-12-16","o":9.18,"h":9.25,"l":8.68,"c":8.88,"v":152600},{"d":"2002-12-17","o":8.95,"h":8.99,"l":8.75,"c":8.85,"v":86800},{"d":"2002-12-18","o":8.71,"h":8.95,"l":8.39,"c":8.58,"v":62000},{"d":"2002-12-19","o":8.6,"h":9,"l":8.38,"c":8.41,"v":131600},{"d":"2002-12-20","o":8.65,"h":9.05,"l":8.46,"c":8.56,"v":160200},{"d":"2002-12-23","o":8.59,"h":8.7,"l":8.32,"c":8.59,"v":91400},{"d":"2002-12-24","o":8.7,"h":8.7,"l":8.54,"c":8.6,"v":35300},{"d":"2002-12-26","o":8.9,"h":8.9,"l":8.57,"c":8.78,"v":196700},{"d":"2002-12-27","o":8.86,"h":9.07,"l":8.78,"c":9,"v":219600},{"d":"2002-12-30","o":9.01,"h":9.41,"l":8.85,"c":9.28,"v":107000},{"d":"2002-12-31","o":9.28,"h":9.5,"l":9,"c":9.18,"v":222300},{"d":"2003-01-02","o":9.3,"h":9.34,"l":9.15,"c":9.33,"v":233200},{"d":"2003-01-03","o":9.33,"h":9.55,"l":9.29,"c":9.4,"v":267200},{"d":"2003-01-06","o":9.54,"h":9.68,"l":9.38,"c":9.64,"v":83500},{"d":"2003-01-07","o":9.4,"h":9.65,"l":9.05,"c":9.31,"v":274200},{"d":"2003-01-08","o":9.2,"h":9.25,"l":8.55,"c":8.76,"v":239000},{"d":"2003-01-09","o":8.94,"h":9.04,"l":8.74,"c":8.85,"v":194300},{"d":"2003-01-10","o":8.95,"h":8.95,"l":8.7,"c":8.81,"v":127000},{"d":"2003-01-13","o":9,"h":9,"l":8.69,"c":8.93,"v":167800},{"d":"2003-01-14","o":9.61,"h":11.84,"l":9.6,"c":10.86,"v":4470300},{"d":"2003-01-15","o":11.09,"h":11.09,"l":10.73,"c":10.86,"v":528800},{"d":"2003-01-16","o":10.81,"h":10.98,"l":10.66,"c":10.8,"v":308100},{"d":"2003-01-17","o":10.78,"h":10.78,"l":9.96,"c":10.05,"v":401800},{"d":"2003-01-21","o":10,"h":10.35,"l":10,"c":10.2,"v":285600},{"d":"2003-01-22","o":10.23,"h":10.46,"l":10.1,"c":10.12,"v":309600},{"d":"2003-01-23","o":10.17,"h":10.46,"l":10,"c":10,"v":146800},{"d":"2003-01-24","o":10.1,"h":10.1,"l":9.7,"c":9.9,"v":167700},{"d":"2003-01-27","o":9.8,"h":10.04,"l":9.67,"c":9.95,"v":168400},{"d":"2003-01-28","o":9.95,"h":9.96,"l":9.54,"c":9.93,"v":59900},{"d":"2003-01-29","o":9.69,"h":10.21,"l":9.66,"c":10.03,"v":114100},{"d":"2003-01-30","o":10.24,"h":10.34,"l":9.74,"c":9.9,"v":122400},{"d":"2003-01-31","o":9.8,"h":9.95,"l":9.27,"c":9.75,"v":541200},{"d":"2003-02-03","o":8.67,"h":9.64,"l":8.2,"c":9.25,"v":263000},{"d":"2003-02-04","o":9.12,"h":9.12,"l":8.81,"c":9,"v":394600},{"d":"2003-02-05","o":8.87,"h":9.04,"l":8.84,"c":9,"v":509700},{"d":"2003-02-06","o":9,"h":9.02,"l":8.91,"c":8.95,"v":135500},{"d":"2003-02-07","o":8.89,"h":8.99,"l":8.66,"c":8.75,"v":108100},{"d":"2003-02-10","o":8.67,"h":9.04,"l":8.62,"c":8.75,"v":126400},{"d":"2003-02-11","o":8.75,"h":8.99,"l":8.59,"c":8.6,"v":101200},{"d":"2003-02-12","o":8.6,"h":8.87,"l":8.5,"c":8.52,"v":93200},{"d":"2003-02-13","o":8.63,"h":8.63,"l":8.2,"c":8.2,"v":83600},{"d":"2003-02-14","o":8.38,"h":8.59,"l":8.28,"c":8.35,"v":61600},{"d":"2003-02-18","o":8.26,"h":8.45,"l":8.21,"c":8.27,"v":181000},{"d":"2003-02-19","o":8.24,"h":8.3,"l":7.73,"c":7.92,"v":524000},{"d":"2003-02-20","o":7.79,"h":8.09,"l":7.73,"c":7.98,"v":97500},{"d":"2003-02-21","o":8,"h":8.12,"l":7.61,"c":8,"v":201400},{"d":"2003-02-24","o":8.01,"h":8.05,"l":7.64,"c":7.78,"v":233600},{"d":"2003-02-25","o":7.8,"h":7.82,"l":7.46,"c":7.53,"v":154700},{"d":"2003-02-26","o":7.55,"h":7.9,"l":7.5,"c":7.86,"v":206900},{"d":"2003-02-27","o":7.9,"h":8.44,"l":7.9,"c":8.36,"v":260000},{"d":"2003-02-28","o":8.47,"h":8.73,"l":8.43,"c":8.51,"v":166400},{"d":"2003-03-03","o":8.74,"h":8.74,"l":8.05,"c":8.23,"v":286200},{"d":"2003-03-04","o":8.25,"h":8.35,"l":8.13,"c":8.18,"v":300900},{"d":"2003-03-05","o":8.1,"h":8.34,"l":7.9,"c":8.02,"v":190200},{"d":"2003-03-06","o":7.98,"h":8.02,"l":7.75,"c":7.78,"v":78200},{"d":"2003-03-07","o":7.78,"h":7.88,"l":7.59,"c":7.66,"v":95400},{"d":"2003-03-10","o":7.63,"h":7.7,"l":7.43,"c":7.49,"v":238500},{"d":"2003-03-11","o":7.5,"h":7.89,"l":7.47,"c":7.7,"v":152600},{"d":"2003-03-12","o":7.64,"h":7.64,"l":7.15,"c":7.3,"v":123600},{"d":"2003-03-13","o":7.25,"h":7.42,"l":7.18,"c":7.27,"v":68900},{"d":"2003-03-14","o":7.25,"h":7.41,"l":7.23,"c":7.28,"v":30900},{"d":"2003-03-17","o":7.27,"h":7.4,"l":7.19,"c":7.28,"v":74100},{"d":"2003-03-18","o":7.39,"h":8.4,"l":7.39,"c":8.03,"v":490200},{"d":"2003-03-19","o":8.09,"h":8.24,"l":7.89,"c":8.02,"v":321300},{"d":"2003-03-20","o":8,"h":8.33,"l":7.98,"c":8.17,"v":275400},{"d":"2003-03-21","o":8.3,"h":8.49,"l":8.11,"c":8.24,"v":120400},{"d":"2003-03-24","o":8.14,"h":8.41,"l":8.13,"c":8.22,"v":83700},{"d":"2003-03-25","o":8.26,"h":8.45,"l":8.17,"c":8.3,"v":39000},{"d":"2003-03-26","o":8.17,"h":8.49,"l":7.93,"c":8.13,"v":340800},{"d":"2003-03-27","o":8.02,"h":8.15,"l":8,"c":8,"v":356800},{"d":"2003-03-28","o":8.04,"h":8.2,"l":7.99,"c":8.09,"v":189400},{"d":"2003-03-31","o":8.1,"h":8.74,"l":7.8,"c":8.44,"v":494300},{"d":"2003-04-01","o":8.38,"h":8.7,"l":8.3,"c":8.53,"v":189000},{"d":"2003-04-02","o":8.53,"h":8.94,"l":8.53,"c":8.78,"v":76700},{"d":"2003-04-03","o":8.96,"h":8.97,"l":8.56,"c":8.6,"v":162300},{"d":"2003-04-04","o":8.52,"h":8.76,"l":8.5,"c":8.65,"v":354400},{"d":"2003-04-07","o":8.69,"h":9.09,"l":8.69,"c":8.78,"v":103600},{"d":"2003-04-08","o":8.84,"h":9.05,"l":8.44,"c":8.69,"v":122700},{"d":"2003-04-09","o":8.69,"h":8.9,"l":8.59,"c":8.66,"v":119500},{"d":"2003-04-10","o":8.65,"h":8.65,"l":8.37,"c":8.37,"v":64000},{"d":"2003-04-11","o":8.41,"h":8.58,"l":8.26,"c":8.28,"v":67700},{"d":"2003-04-14","o":8.29,"h":8.96,"l":8.29,"c":8.83,"v":143800},{"d":"2003-04-15","o":8.75,"h":8.88,"l":8.63,"c":8.75,"v":66600},{"d":"2003-04-16","o":8.88,"h":8.88,"l":8.55,"c":8.72,"v":141300},{"d":"2003-04-17","o":8.95,"h":9.04,"l":8.75,"c":8.93,"v":70400},{"d":"2003-04-21","o":8.86,"h":8.91,"l":8.42,"c":8.45,"v":216400},{"d":"2003-04-22","o":8.58,"h":8.84,"l":8.42,"c":8.61,"v":211100},{"d":"2003-04-23","o":8.71,"h":9.37,"l":8.6,"c":9.13,"v":797100},{"d":"2003-04-24","o":9.11,"h":9.32,"l":8.97,"c":9.17,"v":174800},{"d":"2003-04-25","o":9,"h":9.3,"l":9,"c":9.22,"v":121900},{"d":"2003-04-28","o":9.28,"h":9.44,"l":9.06,"c":9.44,"v":62100},{"d":"2003-04-29","o":9.35,"h":9.69,"l":9.34,"c":9.4,"v":135000},{"d":"2003-04-30","o":9.4,"h":9.79,"l":9.35,"c":9.7,"v":167300},{"d":"2003-05-01","o":9.69,"h":9.83,"l":9.55,"c":9.83,"v":64000},{"d":"2003-05-02","o":9.82,"h":10.2,"l":9.67,"c":9.93,"v":38700},{"d":"2003-05-05","o":9.94,"h":10,"l":9.77,"c":9.99,"v":44000},{"d":"2003-05-06","o":9.91,"h":10.58,"l":9.9,"c":10.41,"v":394400},{"d":"2003-05-07","o":10.41,"h":10.54,"l":10.35,"c":10.37,"v":106800},{"d":"2003-05-08","o":10.18,"h":10.3,"l":10.02,"c":10.21,"v":142800},{"d":"2003-05-09","o":10.18,"h":10.45,"l":10,"c":10.37,"v":147500},{"d":"2003-05-12","o":10.36,"h":10.39,"l":10.13,"c":10.18,"v":85000},{"d":"2003-05-13","o":9.8,"h":10.07,"l":9.63,"c":9.86,"v":331400},{"d":"2003-05-14","o":9.81,"h":9.87,"l":9.68,"c":9.75,"v":407500},{"d":"2003-05-15","o":9.68,"h":9.81,"l":9.3,"c":9.36,"v":138900},{"d":"2003-05-16","o":9.18,"h":9.3,"l":9.05,"c":9.05,"v":274500},{"d":"2003-05-19","o":8.95,"h":9.08,"l":8.8,"c":8.85,"v":200500},{"d":"2003-05-20","o":8.87,"h":9.1,"l":8.74,"c":8.82,"v":318900},{"d":"2003-05-21","o":8.86,"h":9.09,"l":8.78,"c":8.91,"v":117500},{"d":"2003-05-22","o":8.91,"h":9.1,"l":8.77,"c":9.08,"v":137500},{"d":"2003-05-23","o":9.07,"h":9.21,"l":8.8,"c":8.91,"v":74000},{"d":"2003-05-27","o":8.87,"h":9.1,"l":8.78,"c":8.87,"v":85500},{"d":"2003-05-28","o":9.04,"h":9.04,"l":8.78,"c":8.79,"v":74500},{"d":"2003-05-29","o":8.99,"h":9.06,"l":8.73,"c":8.98,"v":97500},{"d":"2003-05-30","o":9.05,"h":9.21,"l":8.86,"c":9.14,"v":106600},{"d":"2003-06-02","o":9,"h":9.22,"l":8.97,"c":8.99,"v":74300},{"d":"2003-06-03","o":9.06,"h":9.06,"l":8.35,"c":8.48,"v":170500},{"d":"2003-06-04","o":8.64,"h":8.67,"l":8.35,"c":8.65,"v":227000},{"d":"2003-06-05","o":8.67,"h":9,"l":8.54,"c":8.95,"v":77700},{"d":"2003-06-06","o":8.99,"h":9.02,"l":8.48,"c":8.51,"v":99200},{"d":"2003-06-09","o":8.55,"h":8.55,"l":8.15,"c":8.4,"v":101300},{"d":"2003-06-10","o":8.25,"h":8.42,"l":8.03,"c":8.23,"v":186700},{"d":"2003-06-11","o":8.13,"h":8.22,"l":7.92,"c":8.04,"v":171200},{"d":"2003-06-12","o":8.03,"h":8.21,"l":7.94,"c":8.2,"v":84900},{"d":"2003-06-13","o":8.21,"h":8.23,"l":7.51,"c":7.58,"v":115300},{"d":"2003-06-16","o":7.5,"h":7.8,"l":7.5,"c":7.61,"v":233700},{"d":"2003-06-17","o":7.75,"h":7.86,"l":7.5,"c":7.69,"v":179300},{"d":"2003-06-18","o":7.63,"h":7.77,"l":7.46,"c":7.49,"v":149900},{"d":"2003-06-19","o":7.49,"h":7.68,"l":7.46,"c":7.61,"v":311700},{"d":"2003-06-20","o":7.54,"h":7.79,"l":7.45,"c":7.64,"v":122200},{"d":"2003-06-23","o":7.5,"h":7.65,"l":7.3,"c":7.31,"v":266300},{"d":"2003-06-24","o":7.3,"h":7.58,"l":7.3,"c":7.54,"v":122000},{"d":"2003-06-25","o":7.6,"h":7.8,"l":7.51,"c":7.69,"v":135900},{"d":"2003-06-26","o":7.66,"h":8.01,"l":7.62,"c":7.84,"v":163000},{"d":"2003-06-27","o":7.79,"h":8.31,"l":7.76,"c":8.17,"v":123600},{"d":"2003-06-30","o":8.1,"h":8.49,"l":8.08,"c":8.45,"v":196200},{"d":"2003-07-01","o":8.31,"h":8.47,"l":8.25,"c":8.33,"v":140600},{"d":"2003-07-02","o":8.25,"h":8.7,"l":8.2,"c":8.68,"v":217500},{"d":"2003-07-03","o":8.57,"h":8.68,"l":8.44,"c":8.49,"v":116300},{"d":"2003-07-07","o":8.55,"h":8.63,"l":8.42,"c":8.52,"v":253200},{"d":"2003-07-08","o":8.59,"h":8.61,"l":8.45,"c":8.55,"v":172000},{"d":"2003-07-09","o":8.54,"h":8.79,"l":8.5,"c":8.65,"v":380000},{"d":"2003-07-10","o":8.71,"h":8.79,"l":8.46,"c":8.47,"v":476600},{"d":"2003-07-11","o":8.48,"h":8.76,"l":8.43,"c":8.72,"v":275100},{"d":"2003-07-14","o":8.8,"h":8.85,"l":8.56,"c":8.7,"v":207900},{"d":"2003-07-15","o":8.55,"h":8.7,"l":8.4,"c":8.49,"v":233300},{"d":"2003-07-16","o":8.48,"h":8.51,"l":8.2,"c":8.25,"v":262000},{"d":"2003-07-17","o":8.18,"h":8.43,"l":8.13,"c":8.35,"v":108500},{"d":"2003-07-18","o":8.43,"h":8.43,"l":8.03,"c":8.35,"v":493400},{"d":"2003-07-21","o":8.3,"h":8.46,"l":8.28,"c":8.35,"v":242600},{"d":"2003-07-22","o":8.35,"h":8.59,"l":8.35,"c":8.5,"v":247100},{"d":"2003-07-23","o":8.42,"h":8.57,"l":8.21,"c":8.55,"v":225600},{"d":"2003-07-24","o":8.52,"h":8.54,"l":8.45,"c":8.5,"v":132100},{"d":"2003-07-25","o":8.52,"h":8.58,"l":8.2,"c":8.47,"v":234900},{"d":"2003-07-28","o":8.55,"h":8.7,"l":8.49,"c":8.7,"v":105200},{"d":"2003-07-29","o":8.66,"h":8.69,"l":8.3,"c":8.54,"v":226100},{"d":"2003-07-30","o":8.6,"h":8.71,"l":8.43,"c":8.62,"v":152700},{"d":"2003-07-31","o":8.65,"h":9,"l":8.61,"c":8.97,"v":128200},{"d":"2003-08-01","o":9,"h":9,"l":8.87,"c":8.91,"v":108600},{"d":"2003-08-04","o":8.81,"h":8.98,"l":8.75,"c":8.8,"v":93100},{"d":"2003-08-05","o":8.81,"h":8.88,"l":8.62,"c":8.75,"v":102200},{"d":"2003-08-06","o":8.76,"h":8.81,"l":8.55,"c":8.7,"v":129800},{"d":"2003-08-07","o":8.69,"h":8.69,"l":7.95,"c":8.35,"v":128900},{"d":"2003-08-08","o":8.35,"h":8.45,"l":8.35,"c":8.4,"v":82100},{"d":"2003-08-11","o":8.4,"h":8.44,"l":8.3,"c":8.4,"v":199100},{"d":"2003-08-12","o":8.47,"h":8.59,"l":8.38,"c":8.48,"v":56700},{"d":"2003-08-13","o":8.44,"h":8.47,"l":8.38,"c":8.4,"v":51800},{"d":"2003-08-14","o":8.5,"h":8.55,"l":8.39,"c":8.55,"v":78100},{"d":"2003-08-15","o":8.5,"h":8.76,"l":8.48,"c":8.48,"v":23900},{"d":"2003-08-18","o":8.49,"h":8.91,"l":8.43,"c":8.9,"v":64000},{"d":"2003-08-19","o":8.94,"h":9.4,"l":8.86,"c":9.35,"v":107800},{"d":"2003-08-20","o":9.23,"h":9.3,"l":9.14,"c":9.29,"v":64300},{"d":"2003-08-21","o":9.34,"h":9.5,"l":9.28,"c":9.5,"v":99600},{"d":"2003-08-22","o":9.52,"h":9.52,"l":9.42,"c":9.47,"v":77800},{"d":"2003-08-25","o":9.24,"h":9.34,"l":9.15,"c":9.26,"v":35000},{"d":"2003-08-26","o":9.14,"h":9.51,"l":9.14,"c":9.33,"v":57800},{"d":"2003-08-27","o":9.29,"h":9.59,"l":9.22,"c":9.49,"v":198300},{"d":"2003-08-28","o":9.51,"h":9.63,"l":9.33,"c":9.62,"v":104100},{"d":"2003-08-29","o":9.63,"h":9.73,"l":9.53,"c":9.69,"v":42900},{"d":"2003-09-02","o":9.69,"h":9.97,"l":9.62,"c":9.97,"v":138800},{"d":"2003-09-03","o":9.97,"h":10,"l":9.55,"c":9.64,"v":310200},{"d":"2003-09-04","o":9.59,"h":9.81,"l":9.5,"c":9.74,"v":52500},{"d":"2003-09-05","o":9.49,"h":9.64,"l":9.35,"c":9.42,"v":147600},{"d":"2003-09-08","o":9.45,"h":9.65,"l":9.39,"c":9.64,"v":206600},{"d":"2003-09-09","o":9.64,"h":9.79,"l":9.54,"c":9.63,"v":180700},{"d":"2003-09-10","o":9.59,"h":9.62,"l":9.03,"c":9.1,"v":215300},{"d":"2003-09-11","o":9.11,"h":9.44,"l":9.06,"c":9.06,"v":103300},{"d":"2003-09-12","o":9.06,"h":9.36,"l":8.86,"c":9.03,"v":68700},{"d":"2003-09-15","o":9,"h":9.3,"l":9,"c":9.1,"v":46200},{"d":"2003-09-16","o":9.25,"h":9.79,"l":9.23,"c":9.75,"v":83100},{"d":"2003-09-17","o":9.74,"h":9.9,"l":9.44,"c":9.46,"v":56300},{"d":"2003-09-18","o":9.6,"h":9.71,"l":9.44,"c":9.67,"v":94800},{"d":"2003-09-19","o":9.35,"h":9.59,"l":9.23,"c":9.29,"v":98600},{"d":"2003-09-22","o":9.25,"h":9.57,"l":9.25,"c":9.29,"v":35500},{"d":"2003-09-23","o":9.36,"h":9.58,"l":9.25,"c":9.48,"v":31200},{"d":"2003-09-24","o":9.46,"h":9.59,"l":9.4,"c":9.4,"v":68200},{"d":"2003-09-25","o":9.4,"h":9.41,"l":9.11,"c":9.25,"v":99200},{"d":"2003-09-26","o":9.1,"h":9.22,"l":8.7,"c":8.7,"v":63400},{"d":"2003-09-29","o":8.69,"h":8.81,"l":8.46,"c":8.66,"v":54100},{"d":"2003-09-30","o":8.72,"h":8.85,"l":8.36,"c":8.77,"v":83700},{"d":"2003-10-01","o":8.88,"h":9.31,"l":8.71,"c":9.31,"v":89400},{"d":"2003-10-02","o":9.2,"h":9.25,"l":9,"c":9.17,"v":73000},{"d":"2003-10-03","o":9.23,"h":9.4,"l":9.03,"c":9.32,"v":90500},{"d":"2003-10-06","o":9.38,"h":9.61,"l":9.36,"c":9.61,"v":65400},{"d":"2003-10-07","o":9.41,"h":9.58,"l":9.32,"c":9.45,"v":55300},{"d":"2003-10-08","o":9.54,"h":9.64,"l":9.14,"c":9.2,"v":99700},{"d":"2003-10-09","o":9.2,"h":9.39,"l":9.2,"c":9.39,"v":84400},{"d":"2003-10-10","o":9.33,"h":9.33,"l":9.16,"c":9.16,"v":75700},{"d":"2003-10-13","o":9.21,"h":9.5,"l":9.21,"c":9.46,"v":46400},{"d":"2003-10-14","o":9.46,"h":9.8,"l":9.3,"c":9.8,"v":84000},{"d":"2003-10-15","o":9.8,"h":9.86,"l":9.66,"c":9.76,"v":52500},{"d":"2003-10-16","o":9.75,"h":10.01,"l":9.66,"c":9.82,"v":87800},{"d":"2003-10-17","o":9.81,"h":9.99,"l":9.78,"c":9.9,"v":86900},{"d":"2003-10-20","o":9.83,"h":10,"l":9.56,"c":9.68,"v":62000},{"d":"2003-10-21","o":9.84,"h":10,"l":9.67,"c":10,"v":85500},{"d":"2003-10-22","o":9.81,"h":9.81,"l":9.6,"c":9.66,"v":136200},{"d":"2003-10-23","o":9.63,"h":9.79,"l":9.55,"c":9.6,"v":363400},{"d":"2003-10-24","o":9.7,"h":9.73,"l":9.5,"c":9.51,"v":44800},{"d":"2003-10-27","o":9.56,"h":9.89,"l":9.56,"c":9.8,"v":264700},{"d":"2003-10-28","o":9.8,"h":10.46,"l":9.71,"c":10.46,"v":71500},{"d":"2003-10-29","o":10.4,"h":10.49,"l":9.97,"c":10.2,"v":175800},{"d":"2003-10-30","o":10.44,"h":10.5,"l":10.12,"c":10.19,"v":199600},{"d":"2003-10-31","o":10.49,"h":10.49,"l":10.19,"c":10.28,"v":60000},{"d":"2003-11-03","o":10.28,"h":11,"l":10.28,"c":10.85,"v":151000},{"d":"2003-11-04","o":10.55,"h":11.1,"l":10.5,"c":10.92,"v":118000},{"d":"2003-11-05","o":10.84,"h":10.92,"l":10.54,"c":10.6,"v":386100},{"d":"2003-11-06","o":10.75,"h":10.93,"l":10.43,"c":10.88,"v":119700},{"d":"2003-11-07","o":10.73,"h":11.07,"l":10.73,"c":10.84,"v":72900},{"d":"2003-11-10","o":10.84,"h":10.97,"l":10.71,"c":10.76,"v":53000},{"d":"2003-11-11","o":10.7,"h":11.15,"l":10.55,"c":11.11,"v":309500},{"d":"2003-11-12","o":11.14,"h":11.6,"l":10.77,"c":11.26,"v":219400},{"d":"2003-11-13","o":11.3,"h":11.3,"l":10.6,"c":10.6,"v":150700},{"d":"2003-11-14","o":10.83,"h":10.84,"l":10.2,"c":10.21,"v":100500},{"d":"2003-11-17","o":10,"h":10.31,"l":10,"c":10.05,"v":78200},{"d":"2003-11-18","o":10.21,"h":10.3,"l":9.85,"c":9.85,"v":45600},{"d":"2003-11-19","o":9.86,"h":9.99,"l":9.7,"c":9.7,"v":116100},{"d":"2003-11-20","o":9.69,"h":9.9,"l":9.5,"c":9.89,"v":81800},{"d":"2003-11-21","o":9.83,"h":10.06,"l":9.75,"c":10.06,"v":343700},{"d":"2003-11-24","o":10,"h":11.5,"l":10,"c":11.35,"v":308000},{"d":"2003-11-25","o":11.39,"h":11.4,"l":10.96,"c":11.1,"v":167200},{"d":"2003-11-26","o":11.1,"h":11.29,"l":10.65,"c":10.75,"v":191900},{"d":"2003-11-28","o":10.76,"h":11.26,"l":10.76,"c":11.26,"v":48100},{"d":"2003-12-01","o":11.24,"h":11.25,"l":10.99,"c":11.01,"v":111700},{"d":"2003-12-02","o":11.15,"h":11.4,"l":11.01,"c":11.2,"v":329600},{"d":"2003-12-03","o":11.34,"h":11.39,"l":10.85,"c":10.85,"v":66200},{"d":"2003-12-04","o":10.83,"h":11.4,"l":10.7,"c":11.23,"v":132300},{"d":"2003-12-05","o":11.37,"h":11.37,"l":10.94,"c":11.11,"v":281600},{"d":"2003-12-08","o":11.11,"h":11.31,"l":10.96,"c":11.19,"v":96500},{"d":"2003-12-09","o":11.1,"h":11.27,"l":11.05,"c":11.18,"v":90400},{"d":"2003-12-10","o":11.18,"h":11.18,"l":10.98,"c":11.01,"v":48500},{"d":"2003-12-11","o":11.04,"h":11.39,"l":11.02,"c":11.3,"v":205300},{"d":"2003-12-12","o":11.29,"h":11.47,"l":11.18,"c":11.4,"v":136500},{"d":"2003-12-15","o":11.47,"h":11.47,"l":11.12,"c":11.25,"v":107400},{"d":"2003-12-16","o":11.08,"h":11.36,"l":11.05,"c":11.34,"v":92100},{"d":"2003-12-17","o":11.3,"h":11.39,"l":10.97,"c":11.2,"v":47500},{"d":"2003-12-18","o":11.2,"h":11.5,"l":11.19,"c":11.5,"v":50400},{"d":"2003-12-19","o":11.64,"h":11.64,"l":11.17,"c":11.29,"v":70000},{"d":"2003-12-22","o":11.48,"h":11.48,"l":11.06,"c":11.32,"v":60200},{"d":"2003-12-23","o":10.93,"h":11.3,"l":10.93,"c":11.28,"v":75100},{"d":"2003-12-24","o":11.25,"h":11.37,"l":11.18,"c":11.21,"v":32900},{"d":"2003-12-26","o":11.18,"h":11.3,"l":11.18,"c":11.25,"v":59600},{"d":"2003-12-29","o":11.4,"h":11.5,"l":11.37,"c":11.49,"v":44200},{"d":"2003-12-30","o":11.49,"h":11.51,"l":11.31,"c":11.49,"v":154800},{"d":"2003-12-31","o":11.49,"h":11.6,"l":11.11,"c":11.15,"v":126600},{"d":"2004-01-02","o":11.34,"h":11.5,"l":11.15,"c":11.26,"v":41500},{"d":"2004-01-05","o":11.24,"h":11.8,"l":11.2,"c":11.69,"v":375300},{"d":"2004-01-06","o":11.7,"h":11.84,"l":11.44,"c":11.44,"v":170700},{"d":"2004-01-07","o":11.4,"h":11.79,"l":11.15,"c":11.79,"v":88200},{"d":"2004-01-08","o":11.82,"h":12.02,"l":11.65,"c":12.02,"v":208600},{"d":"2004-01-09","o":11.85,"h":11.96,"l":11.6,"c":11.7,"v":81100},{"d":"2004-01-12","o":11.71,"h":11.93,"l":11.62,"c":11.79,"v":125700},{"d":"2004-01-13","o":11.89,"h":11.89,"l":11.39,"c":11.81,"v":215200},{"d":"2004-01-14","o":11.85,"h":12.05,"l":11.83,"c":12.05,"v":108900},{"d":"2004-01-15","o":11.93,"h":13.45,"l":11.85,"c":12.93,"v":707600},{"d":"2004-01-16","o":12.98,"h":13.22,"l":12.88,"c":12.91,"v":122700},{"d":"2004-01-20","o":13.01,"h":13.31,"l":12.87,"c":12.9,"v":95100},{"d":"2004-01-21","o":12.86,"h":13,"l":12.72,"c":12.77,"v":53500},{"d":"2004-01-22","o":12.85,"h":13.24,"l":12.78,"c":13.03,"v":90000},{"d":"2004-01-23","o":13.06,"h":13.34,"l":13,"c":13.26,"v":126100},{"d":"2004-01-26","o":13.25,"h":13.81,"l":13,"c":13.81,"v":99900},{"d":"2004-01-27","o":13.8,"h":13.82,"l":13.13,"c":13.15,"v":104700},{"d":"2004-01-28","o":13.29,"h":13.4,"l":12.99,"c":13.05,"v":104500},{"d":"2004-01-29","o":12.95,"h":13.34,"l":12.75,"c":13.18,"v":138600},{"d":"2004-01-30","o":13.24,"h":13.31,"l":13.04,"c":13.1,"v":139500},{"d":"2004-02-02","o":13.44,"h":13.54,"l":13.08,"c":13.23,"v":217800},{"d":"2004-02-03","o":13.32,"h":13.57,"l":13.12,"c":13.12,"v":163600},{"d":"2004-02-04","o":13.27,"h":13.27,"l":12.5,"c":12.56,"v":137300},{"d":"2004-02-05","o":12.49,"h":13.19,"l":12.47,"c":12.59,"v":86000},{"d":"2004-02-06","o":12.77,"h":13.56,"l":12.77,"c":13.56,"v":84000},{"d":"2004-02-09","o":13.54,"h":13.54,"l":12.92,"c":13.11,"v":94200},{"d":"2004-02-10","o":12.97,"h":13.42,"l":12.85,"c":13.42,"v":134000},{"d":"2004-02-11","o":13.43,"h":13.68,"l":13.18,"c":13.43,"v":42500},{"d":"2004-02-12","o":13.4,"h":13.52,"l":13.33,"c":13.44,"v":41000},{"d":"2004-02-13","o":13.44,"h":13.48,"l":12.91,"c":12.95,"v":62600},{"d":"2004-02-17","o":12.96,"h":13.52,"l":12.96,"c":13.46,"v":65300},{"d":"2004-02-18","o":13.47,"h":13.56,"l":13.26,"c":13.36,"v":52900},{"d":"2004-02-19","o":13.75,"h":13.75,"l":12.93,"c":12.93,"v":83800},{"d":"2004-02-20","o":13.05,"h":13.32,"l":12.78,"c":13.27,"v":61300},{"d":"2004-02-23","o":13.32,"h":13.32,"l":12.68,"c":12.71,"v":115300},{"d":"2004-02-24","o":12.68,"h":13.11,"l":12.66,"c":12.96,"v":63300},{"d":"2004-02-25","o":12.79,"h":13.15,"l":12.78,"c":13.14,"v":82200},{"d":"2004-02-26","o":13.02,"h":13.4,"l":12.98,"c":13.35,"v":75200},{"d":"2004-02-27","o":13.09,"h":13.36,"l":13,"c":13.29,"v":84100},{"d":"2004-03-01","o":13.11,"h":13.48,"l":13.11,"c":13.34,"v":104700},{"d":"2004-03-02","o":13.27,"h":13.39,"l":13,"c":13,"v":63300},{"d":"2004-03-03","o":13,"h":13.11,"l":12.68,"c":13.02,"v":51000},{"d":"2004-03-04","o":12.88,"h":13.1,"l":12.83,"c":13.1,"v":40400},{"d":"2004-03-05","o":13.1,"h":13.3,"l":12.64,"c":12.67,"v":77900},{"d":"2004-03-08","o":12.78,"h":12.9,"l":12.43,"c":12.5,"v":72600},{"d":"2004-03-09","o":12.42,"h":12.45,"l":12.05,"c":12.1,"v":151300},{"d":"2004-03-10","o":12.05,"h":12.2,"l":11.64,"c":11.64,"v":86100},{"d":"2004-03-11","o":11.8,"h":12.05,"l":11.63,"c":11.9,"v":83200},{"d":"2004-03-12","o":11.8,"h":12.37,"l":11.6,"c":12.09,"v":139100},{"d":"2004-03-15","o":12.11,"h":12.4,"l":11.89,"c":11.91,"v":81000},{"d":"2004-03-16","o":12.04,"h":12.04,"l":11.44,"c":11.45,"v":69800},{"d":"2004-03-17","o":11.56,"h":12,"l":11.51,"c":11.97,"v":42700},{"d":"2004-03-18","o":11.78,"h":11.92,"l":11.54,"c":11.72,"v":39100},{"d":"2004-03-19","o":12.03,"h":12.06,"l":11.46,"c":11.61,"v":124800},{"d":"2004-03-22","o":11.49,"h":11.71,"l":11.24,"c":11.24,"v":109200},{"d":"2004-03-23","o":11.4,"h":11.6,"l":11.26,"c":11.42,"v":222200},{"d":"2004-03-24","o":11.39,"h":11.5,"l":11.16,"c":11.18,"v":125000},{"d":"2004-03-25","o":11.02,"h":11.41,"l":11.02,"c":11.41,"v":117500},{"d":"2004-03-26","o":11.26,"h":11.76,"l":11.21,"c":11.71,"v":102200},{"d":"2004-03-29","o":11.72,"h":12.05,"l":11.72,"c":12,"v":138200},{"d":"2004-03-30","o":12,"h":12.09,"l":11.89,"c":12.03,"v":91800},{"d":"2004-03-31","o":12.1,"h":12.1,"l":11.74,"c":11.79,"v":106000},{"d":"2004-04-01","o":11.88,"h":12.23,"l":11.76,"c":12.23,"v":113000},{"d":"2004-04-02","o":12.25,"h":12.6,"l":11.9,"c":12.35,"v":91300},{"d":"2004-04-05","o":12.85,"h":12.85,"l":12.03,"c":12.22,"v":106600},{"d":"2004-04-06","o":12.05,"h":12.31,"l":12.04,"c":12.28,"v":131700},{"d":"2004-04-07","o":12.16,"h":12.68,"l":12.16,"c":12.68,"v":102000},{"d":"2004-04-08","o":12.49,"h":12.66,"l":12.38,"c":12.55,"v":140000},{"d":"2004-04-12","o":12.28,"h":12.82,"l":12.28,"c":12.77,"v":142800},{"d":"2004-04-13","o":12.82,"h":12.87,"l":12.25,"c":12.47,"v":133600},{"d":"2004-04-14","o":12.32,"h":12.65,"l":12.06,"c":12.17,"v":50100},{"d":"2004-04-15","o":12.23,"h":12.23,"l":11.6,"c":11.77,"v":76700},{"d":"2004-04-16","o":11.87,"h":11.95,"l":11.5,"c":11.63,"v":69900},{"d":"2004-04-19","o":11.57,"h":11.73,"l":11.4,"c":11.45,"v":326500},{"d":"2004-04-20","o":11.61,"h":11.67,"l":11.32,"c":11.32,"v":84800},{"d":"2004-04-21","o":11.39,"h":11.99,"l":11.33,"c":11.95,"v":82500},{"d":"2004-04-22","o":11.77,"h":11.98,"l":11.54,"c":11.7,"v":90200},{"d":"2004-04-23","o":11.73,"h":12.26,"l":11.71,"c":12.26,"v":132500},{"d":"2004-04-26","o":12.22,"h":12.5,"l":11.79,"c":12.09,"v":143800},{"d":"2004-04-27","o":12.12,"h":12.64,"l":12.02,"c":12.64,"v":161600},{"d":"2004-04-28","o":12.63,"h":12.63,"l":12.21,"c":12.36,"v":111200},{"d":"2004-04-29","o":12.43,"h":12.57,"l":12.24,"c":12.4,"v":136500},{"d":"2004-04-30","o":12.3,"h":12.43,"l":11.72,"c":11.73,"v":213900},{"d":"2004-05-03","o":11.7,"h":12.14,"l":11.6,"c":12,"v":94900},{"d":"2004-05-04","o":12.65,"h":13.1,"l":12.32,"c":12.61,"v":108200},{"d":"2004-05-05","o":12.57,"h":12.57,"l":11.88,"c":11.9,"v":78400},{"d":"2004-05-06","o":11.86,"h":12.1,"l":11.68,"c":11.87,"v":73100},{"d":"2004-05-07","o":11.7,"h":12.16,"l":11.47,"c":11.53,"v":100700},{"d":"2004-05-10","o":11.52,"h":11.89,"l":11.41,"c":11.6,"v":63400},{"d":"2004-05-11","o":11.73,"h":12.07,"l":11.32,"c":11.44,"v":117100},{"d":"2004-05-12","o":11.81,"h":12.19,"l":11.33,"c":11.48,"v":187100},{"d":"2004-05-13","o":11.66,"h":11.95,"l":11.44,"c":11.71,"v":173800},{"d":"2004-05-14","o":11.71,"h":12.53,"l":11.41,"c":12.35,"v":364800},{"d":"2004-05-17","o":12.28,"h":12.28,"l":11.75,"c":11.96,"v":159800},{"d":"2004-05-18","o":12,"h":12.44,"l":11.98,"c":12.34,"v":160800},{"d":"2004-05-19","o":12.46,"h":12.49,"l":12.09,"c":12.4,"v":142100},{"d":"2004-05-20","o":12.36,"h":12.43,"l":12.22,"c":12.39,"v":214900},{"d":"2004-05-21","o":12.45,"h":12.5,"l":12,"c":12.34,"v":129100},{"d":"2004-05-24","o":12.4,"h":12.49,"l":12.39,"c":12.48,"v":87000},{"d":"2004-05-25","o":12.5,"h":12.5,"l":12.34,"c":12.45,"v":154600},{"d":"2004-05-26","o":12.45,"h":12.45,"l":12.17,"c":12.43,"v":189000},{"d":"2004-05-27","o":12.42,"h":12.46,"l":12.23,"c":12.41,"v":134300},{"d":"2004-05-28","o":12.43,"h":12.45,"l":12.25,"c":12.34,"v":79700},{"d":"2004-06-01","o":12.24,"h":12.41,"l":12.13,"c":12.3,"v":150600},{"d":"2004-06-02","o":12.46,"h":12.46,"l":12.23,"c":12.42,"v":164900},{"d":"2004-06-03","o":12.37,"h":12.42,"l":12.24,"c":12.25,"v":108200},{"d":"2004-06-04","o":12.26,"h":12.45,"l":12.21,"c":12.29,"v":178600},{"d":"2004-06-07","o":12.44,"h":12.44,"l":12.24,"c":12.4,"v":148000},{"d":"2004-06-08","o":12.28,"h":12.4,"l":12.23,"c":12.34,"v":87200},{"d":"2004-06-09","o":12.24,"h":12.4,"l":12.14,"c":12.23,"v":108200},{"d":"2004-06-10","o":12.17,"h":12.31,"l":11.98,"c":12.25,"v":150300},{"d":"2004-06-14","o":12.3,"h":12.3,"l":11.95,"c":12.06,"v":180800},{"d":"2004-06-15","o":12.06,"h":12.25,"l":12.05,"c":12.25,"v":118900},{"d":"2004-06-16","o":12.27,"h":12.35,"l":12.16,"c":12.32,"v":258500},{"d":"2004-06-17","o":12.36,"h":12.36,"l":11.89,"c":12.33,"v":174300},{"d":"2004-06-18","o":12.03,"h":12.33,"l":11.93,"c":12.3,"v":138300},{"d":"2004-06-21","o":12.35,"h":12.97,"l":12.17,"c":12.75,"v":196500},{"d":"2004-06-22","o":12.7,"h":12.89,"l":12.44,"c":12.59,"v":141300},{"d":"2004-06-23","o":12.55,"h":13.3,"l":12.55,"c":13.16,"v":337300},{"d":"2004-06-24","o":13.18,"h":13.42,"l":13.13,"c":13.22,"v":500500},{"d":"2004-06-25","o":13.34,"h":13.76,"l":13.28,"c":13.74,"v":331000},{"d":"2004-06-28","o":13.49,"h":13.75,"l":13.37,"c":13.51,"v":242200},{"d":"2004-06-29","o":13.42,"h":14.07,"l":13.4,"c":13.87,"v":215000},{"d":"2004-06-30","o":13.77,"h":13.92,"l":13.65,"c":13.79,"v":156200},{"d":"2004-07-01","o":13.88,"h":13.88,"l":13.57,"c":13.78,"v":100700},{"d":"2004-07-02","o":13.66,"h":13.83,"l":13.26,"c":13.5,"v":130400},{"d":"2004-07-06","o":13.57,"h":13.57,"l":12.86,"c":12.86,"v":136000},{"d":"2004-07-07","o":12.81,"h":13.21,"l":12.81,"c":12.96,"v":152300},{"d":"2004-07-08","o":12.88,"h":13.03,"l":12.67,"c":12.81,"v":166500},{"d":"2004-07-09","o":12.9,"h":12.9,"l":12.52,"c":12.62,"v":99900},{"d":"2004-07-12","o":13.41,"h":13.41,"l":12.56,"c":12.99,"v":87300},{"d":"2004-07-13","o":13.06,"h":13.06,"l":12.71,"c":12.83,"v":79500},{"d":"2004-07-14","o":12.71,"h":12.71,"l":12.31,"c":12.37,"v":149400},{"d":"2004-07-15","o":12.31,"h":12.84,"l":12.31,"c":12.7,"v":95100},{"d":"2004-07-16","o":12.69,"h":12.82,"l":12.3,"c":12.44,"v":356600},{"d":"2004-07-19","o":12.38,"h":12.5,"l":12.15,"c":12.25,"v":99500},{"d":"2004-07-20","o":12.43,"h":12.57,"l":12.18,"c":12.5,"v":176200},{"d":"2004-07-21","o":12.6,"h":12.6,"l":11.79,"c":11.79,"v":148300},{"d":"2004-07-22","o":11.74,"h":11.84,"l":11.24,"c":11.25,"v":230100},{"d":"2004-07-23","o":11.41,"h":11.44,"l":10.74,"c":10.75,"v":187400},{"d":"2004-07-26","o":12.35,"h":13.88,"l":12.09,"c":13.14,"v":687900},{"d":"2004-07-27","o":13.04,"h":13.75,"l":13.04,"c":13.53,"v":263700},{"d":"2004-07-28","o":13.4,"h":14.18,"l":13.29,"c":13.76,"v":212600},{"d":"2004-07-29","o":13.93,"h":14.87,"l":13.7,"c":14.66,"v":232200},{"d":"2004-07-30","o":14.83,"h":14.91,"l":14.6,"c":14.9,"v":289200},{"d":"2004-08-02","o":14.91,"h":15,"l":14.7,"c":14.93,"v":161500},{"d":"2004-08-03","o":14.99,"h":14.99,"l":14.37,"c":14.51,"v":162200},{"d":"2004-08-04","o":14.33,"h":14.85,"l":14.33,"c":14.8,"v":359300},{"d":"2004-08-05","o":14.76,"h":14.8,"l":14.02,"c":14.2,"v":164000},{"d":"2004-08-06","o":13.99,"h":14.17,"l":13.57,"c":13.69,"v":206200},{"d":"2004-08-09","o":13.74,"h":13.85,"l":13.56,"c":13.8,"v":136500},{"d":"2004-08-10","o":13.92,"h":14.76,"l":13.91,"c":14.75,"v":260100},{"d":"2004-08-11","o":14.55,"h":14.55,"l":13.91,"c":14.01,"v":131800},{"d":"2004-08-12","o":13.85,"h":14.13,"l":13.63,"c":13.63,"v":67400},{"d":"2004-08-13","o":13.94,"h":14.4,"l":13.75,"c":14.2,"v":103300},{"d":"2004-08-16","o":14.34,"h":14.77,"l":14.16,"c":14.38,"v":86900},{"d":"2004-08-17","o":14.46,"h":14.54,"l":13.89,"c":13.98,"v":95900},{"d":"2004-08-18","o":13.89,"h":14.4,"l":13.87,"c":14.39,"v":84400},{"d":"2004-08-19","o":14.32,"h":14.63,"l":14.25,"c":14.25,"v":209500},{"d":"2004-08-20","o":14.36,"h":14.56,"l":14.17,"c":14.54,"v":73600},{"d":"2004-08-23","o":14.41,"h":15.32,"l":14.33,"c":14.48,"v":363600},{"d":"2004-08-24","o":14.36,"h":15.6,"l":14.36,"c":15.6,"v":487800},{"d":"2004-08-25","o":15.36,"h":16.04,"l":15.05,"c":15.85,"v":399000},{"d":"2004-08-26","o":15.92,"h":15.92,"l":14.91,"c":15.04,"v":310700},{"d":"2004-08-27","o":14.9,"h":15.46,"l":14.87,"c":15.36,"v":204600},{"d":"2004-08-30","o":15.5,"h":15.78,"l":15.25,"c":15.57,"v":262200},{"d":"2004-08-31","o":15.64,"h":15.71,"l":15.44,"c":15.58,"v":224000},{"d":"2004-09-01","o":15.67,"h":16.35,"l":15.47,"c":15.5,"v":455300},{"d":"2004-09-02","o":15.54,"h":15.83,"l":15.41,"c":15.66,"v":494400},{"d":"2004-09-03","o":15.54,"h":15.79,"l":15.16,"c":15.58,"v":155700},{"d":"2004-09-07","o":15.75,"h":16.55,"l":15.58,"c":16.28,"v":440400},{"d":"2004-09-08","o":16.4,"h":16.47,"l":15.88,"c":15.88,"v":280300},{"d":"2004-09-09","o":15.98,"h":16.09,"l":15.87,"c":16,"v":284700},{"d":"2004-09-10","o":16.19,"h":16.3,"l":15.8,"c":16.21,"v":211400},{"d":"2004-09-13","o":16.34,"h":16.7,"l":16.18,"c":16.3,"v":524900},{"d":"2004-09-14","o":16.33,"h":16.55,"l":16.13,"c":16.32,"v":195500},{"d":"2004-09-15","o":16.46,"h":16.61,"l":16.17,"c":16.45,"v":222400},{"d":"2004-09-16","o":16.52,"h":16.69,"l":16.34,"c":16.48,"v":374700},{"d":"2004-09-17","o":16.59,"h":16.95,"l":16.21,"c":16.29,"v":177800},{"d":"2004-09-20","o":16.32,"h":16.62,"l":16.28,"c":16.4,"v":312600},{"d":"2004-09-21","o":16.45,"h":16.54,"l":16.36,"c":16.48,"v":358300},{"d":"2004-09-22","o":16.44,"h":16.53,"l":15.94,"c":16.08,"v":262300},{"d":"2004-09-23","o":15.96,"h":16.59,"l":15.96,"c":16.41,"v":471000},{"d":"2004-09-24","o":16.55,"h":16.7,"l":15.47,"c":15.74,"v":461900},{"d":"2004-09-27","o":15.51,"h":16.11,"l":15.46,"c":16.01,"v":433600},{"d":"2004-09-28","o":15.95,"h":16.34,"l":15.95,"c":16.14,"v":311500},{"d":"2004-09-29","o":16.19,"h":16.28,"l":15.99,"c":16.2,"v":559100},{"d":"2004-09-30","o":16.21,"h":17.57,"l":16.21,"c":17.29,"v":749200},{"d":"2004-10-01","o":17.49,"h":17.81,"l":17.37,"c":17.6,"v":462700},{"d":"2004-10-04","o":17.8,"h":18.23,"l":17.75,"c":17.93,"v":595400},{"d":"2004-10-05","o":18.01,"h":18.15,"l":17.26,"c":17.73,"v":198000},{"d":"2004-10-06","o":17.86,"h":17.92,"l":17.55,"c":17.64,"v":410800},{"d":"2004-10-07","o":17.4,"h":17.74,"l":17.21,"c":17.27,"v":266000},{"d":"2004-10-08","o":17.27,"h":17.6,"l":16.8,"c":17.29,"v":276700},{"d":"2004-10-11","o":17.32,"h":18.18,"l":17.08,"c":17.2,"v":268200},{"d":"2004-10-12","o":16.99,"h":17.37,"l":16.84,"c":17.27,"v":234300},{"d":"2004-10-13","o":17.27,"h":17.49,"l":16.87,"c":16.97,"v":294600},{"d":"2004-10-14","o":16.86,"h":16.98,"l":16.36,"c":16.59,"v":283900},{"d":"2004-10-15","o":16.65,"h":16.79,"l":16.4,"c":16.54,"v":343300},{"d":"2004-10-18","o":16.5,"h":16.7,"l":16.44,"c":16.47,"v":282100},{"d":"2004-10-19","o":16.41,"h":16.97,"l":16.24,"c":16.6,"v":367400},{"d":"2004-10-20","o":16.51,"h":17.22,"l":16.51,"c":16.94,"v":484000},{"d":"2004-10-21","o":16.96,"h":17.3,"l":16.8,"c":16.89,"v":315400},{"d":"2004-10-22","o":16.96,"h":17.16,"l":16.43,"c":16.48,"v":180500},{"d":"2004-10-25","o":16.4,"h":17.01,"l":16.4,"c":16.77,"v":158100},{"d":"2004-10-26","o":16.86,"h":17.06,"l":16.59,"c":16.91,"v":295600},{"d":"2004-10-27","o":17.14,"h":17.25,"l":16.92,"c":17.13,"v":166800},{"d":"2004-10-28","o":17.12,"h":17.4,"l":16.92,"c":17.34,"v":201400},{"d":"2004-10-29","o":17.29,"h":17.65,"l":16.9,"c":17.09,"v":282900},{"d":"2004-11-01","o":17.1,"h":17.36,"l":16.91,"c":17.18,"v":174800},{"d":"2004-11-02","o":16.64,"h":16.87,"l":15.38,"c":15.72,"v":690900},{"d":"2004-11-03","o":15.88,"h":16.36,"l":15.05,"c":16.22,"v":421900},{"d":"2004-11-04","o":16.42,"h":16.44,"l":15.75,"c":15.95,"v":328400},{"d":"2004-11-05","o":16.19,"h":16.23,"l":15.61,"c":16.11,"v":172600},{"d":"2004-11-08","o":16.24,"h":16.46,"l":15.79,"c":16.41,"v":123600},{"d":"2004-11-09","o":16.49,"h":17.04,"l":16.42,"c":17.04,"v":204700},{"d":"2004-11-10","o":17.1,"h":17.2,"l":16.75,"c":16.95,"v":323000},{"d":"2004-11-11","o":16.8,"h":17.08,"l":16.75,"c":17.01,"v":197700},{"d":"2004-11-12","o":16.85,"h":17.09,"l":16.62,"c":16.69,"v":150400},{"d":"2004-11-15","o":16.8,"h":17.05,"l":16.67,"c":17.04,"v":224700},{"d":"2004-11-16","o":17,"h":17.05,"l":16.73,"c":16.77,"v":195300},{"d":"2004-11-17","o":16.86,"h":17.71,"l":16.63,"c":17.06,"v":308500},{"d":"2004-11-18","o":17.37,"h":17.6,"l":16.95,"c":17.6,"v":198900},{"d":"2004-11-19","o":17.39,"h":17.79,"l":16.81,"c":16.94,"v":227800},{"d":"2004-11-22","o":16.73,"h":17.5,"l":16.6,"c":17.31,"v":274800},{"d":"2004-11-23","o":17.19,"h":17.49,"l":17.09,"c":17.36,"v":252200},{"d":"2004-11-24","o":17.19,"h":17.46,"l":17.08,"c":17.08,"v":200400},{"d":"2004-11-26","o":16.9,"h":17.08,"l":16.4,"c":16.63,"v":132400},{"d":"2004-11-29","o":16.57,"h":16.84,"l":16.2,"c":16.6,"v":384400},{"d":"2004-11-30","o":16.57,"h":16.75,"l":16.48,"c":16.53,"v":482100},{"d":"2004-12-01","o":16.53,"h":17.05,"l":16.5,"c":16.85,"v":292100},{"d":"2004-12-02","o":16.92,"h":16.92,"l":16.22,"c":16.76,"v":412200},{"d":"2004-12-03","o":16.44,"h":16.81,"l":16.22,"c":16.3,"v":491600},{"d":"2004-12-06","o":16.27,"h":16.98,"l":16.13,"c":16.39,"v":476500},{"d":"2004-12-07","o":16.59,"h":16.78,"l":16.05,"c":16.05,"v":225700},{"d":"2004-12-08","o":16.1,"h":16.61,"l":16,"c":16.53,"v":104200},{"d":"2004-12-09","o":16.22,"h":16.41,"l":15.9,"c":16.15,"v":238800},{"d":"2004-12-10","o":16.24,"h":16.35,"l":15.9,"c":16.21,"v":216600},{"d":"2004-12-13","o":16.35,"h":16.46,"l":16.23,"c":16.31,"v":196800},{"d":"2004-12-14","o":16.15,"h":16.5,"l":16.14,"c":16.49,"v":184300},{"d":"2004-12-15","o":16.64,"h":16.99,"l":16.25,"c":16.99,"v":246900},{"d":"2004-12-16","o":17.04,"h":17.11,"l":16.74,"c":16.79,"v":231100},{"d":"2004-12-17","o":16.82,"h":16.85,"l":16.57,"c":16.77,"v":180300},{"d":"2004-12-20","o":16.89,"h":16.89,"l":16.54,"c":16.54,"v":113200},{"d":"2004-12-21","o":16.87,"h":16.87,"l":16.39,"c":16.68,"v":141100},{"d":"2004-12-22","o":16.52,"h":17.26,"l":16.43,"c":17.15,"v":174300},{"d":"2004-12-23","o":17.29,"h":17.3,"l":16.89,"c":17.1,"v":113800},{"d":"2004-12-27","o":17.1,"h":17.24,"l":16.76,"c":16.85,"v":161300},{"d":"2004-12-28","o":16.79,"h":17.7,"l":16.75,"c":17.54,"v":258900},{"d":"2004-12-29","o":17.46,"h":17.63,"l":17.2,"c":17.23,"v":224800},{"d":"2004-12-30","o":17.14,"h":17.42,"l":17.14,"c":17.22,"v":55300},{"d":"2004-12-31","o":17.47,"h":17.47,"l":17.01,"c":17.14,"v":83900},{"d":"2005-01-03","o":16.94,"h":17.4,"l":16.69,"c":16.88,"v":221100},{"d":"2005-01-04","o":16.62,"h":16.9,"l":16.2,"c":16.25,"v":236600},{"d":"2005-01-05","o":16.08,"h":17.04,"l":16.08,"c":16.76,"v":344700},{"d":"2005-01-06","o":16.65,"h":17.04,"l":16.65,"c":16.79,"v":174500},{"d":"2005-01-07","o":16.85,"h":17.24,"l":16.53,"c":16.55,"v":199900},{"d":"2005-01-10","o":16.51,"h":16.8,"l":16.41,"c":16.55,"v":97100},{"d":"2005-01-11","o":16.55,"h":16.68,"l":16.22,"c":16.46,"v":108800},{"d":"2005-01-12","o":16.98,"h":16.98,"l":16.16,"c":16.39,"v":104700},{"d":"2005-01-13","o":16.53,"h":16.54,"l":16.15,"c":16.18,"v":93700},{"d":"2005-01-14","o":16.42,"h":16.62,"l":16.2,"c":16.54,"v":120000},{"d":"2005-01-18","o":16.7,"h":16.96,"l":16.41,"c":16.94,"v":148100},{"d":"2005-01-19","o":17,"h":17,"l":16.19,"c":16.34,"v":105800},{"d":"2005-01-20","o":16.53,"h":16.69,"l":16.13,"c":16.47,"v":97600},{"d":"2005-01-21","o":16.64,"h":16.64,"l":16.23,"c":16.31,"v":117200},{"d":"2005-01-24","o":16.43,"h":16.47,"l":15.93,"c":15.97,"v":111900},{"d":"2005-01-25","o":16.19,"h":16.2,"l":15.83,"c":15.94,"v":79000},{"d":"2005-01-26","o":15.75,"h":16.34,"l":15.51,"c":16.27,"v":121100},{"d":"2005-01-27","o":16.3,"h":16.75,"l":16.3,"c":16.65,"v":107200},{"d":"2005-01-28","o":16.48,"h":16.69,"l":16.4,"c":16.52,"v":130800},{"d":"2005-01-31","o":16.75,"h":16.95,"l":16.65,"c":16.86,"v":108100},{"d":"2005-02-01","o":16.98,"h":17.39,"l":16.87,"c":17.37,"v":195900},{"d":"2005-02-02","o":17.45,"h":17.45,"l":16.9,"c":17.09,"v":149400},{"d":"2005-02-03","o":16.95,"h":17.37,"l":16.95,"c":17.32,"v":115600},{"d":"2005-02-04","o":17.1,"h":17.37,"l":17.02,"c":17.29,"v":86400},{"d":"2005-02-07","o":17.12,"h":17.62,"l":17.12,"c":17.53,"v":80200},{"d":"2005-02-08","o":17.65,"h":17.65,"l":17.44,"c":17.54,"v":121700},{"d":"2005-02-09","o":17.75,"h":17.93,"l":16.94,"c":17.06,"v":339000},{"d":"2005-02-10","o":17.2,"h":17.3,"l":16.91,"c":17.2,"v":171000},{"d":"2005-02-11","o":17.1,"h":17.28,"l":16.79,"c":17.17,"v":145200},{"d":"2005-02-14","o":17.3,"h":17.35,"l":17.18,"c":17.25,"v":256200},{"d":"2005-02-15","o":17.39,"h":17.41,"l":17.15,"c":17.2,"v":272700},{"d":"2005-02-16","o":17.2,"h":18.38,"l":17.16,"c":18.3,"v":378600},{"d":"2005-02-17","o":18.75,"h":18.85,"l":18.55,"c":18.67,"v":540700},{"d":"2005-02-18","o":18.55,"h":18.9,"l":18.55,"c":18.69,"v":350600},{"d":"2005-02-22","o":18.93,"h":18.95,"l":18.57,"c":18.73,"v":400800},{"d":"2005-02-23","o":18.74,"h":18.92,"l":18.61,"c":18.85,"v":508400},{"d":"2005-02-24","o":18.8,"h":18.88,"l":17.92,"c":18.67,"v":429100},{"d":"2005-02-25","o":18.67,"h":19.06,"l":18.62,"c":19.03,"v":154200},{"d":"2005-02-28","o":19.11,"h":19.11,"l":18.79,"c":18.86,"v":398200},{"d":"2005-03-01","o":18.8,"h":19.24,"l":18.8,"c":19.17,"v":437400},{"d":"2005-03-02","o":19.15,"h":19.25,"l":18.8,"c":19.11,"v":447600},{"d":"2005-03-03","o":19.17,"h":19.89,"l":19.09,"c":19.57,"v":381200},{"d":"2005-03-04","o":19.75,"h":19.99,"l":19.66,"c":19.83,"v":196800},{"d":"2005-03-07","o":20,"h":20.08,"l":19.75,"c":19.95,"v":286500},{"d":"2005-03-08","o":19.8,"h":20.01,"l":19.69,"c":19.69,"v":255200},{"d":"2005-03-09","o":19.79,"h":19.85,"l":19.25,"c":19.5,"v":253200},{"d":"2005-03-10","o":19.5,"h":19.9,"l":19.39,"c":19.44,"v":184000},{"d":"2005-03-11","o":19.48,"h":19.51,"l":19.23,"c":19.46,"v":129500},{"d":"2005-03-14","o":19.5,"h":19.87,"l":19.34,"c":19.81,"v":263100},{"d":"2005-03-15","o":20,"h":20,"l":19.48,"c":19.48,"v":174000},{"d":"2005-03-16","o":19.43,"h":19.85,"l":19.43,"c":19.65,"v":199200},{"d":"2005-03-17","o":19.75,"h":20.12,"l":19.6,"c":20.05,"v":194300},{"d":"2005-03-18","o":20,"h":20.2,"l":19.74,"c":19.95,"v":302800},{"d":"2005-03-21","o":19.75,"h":20.1,"l":19.7,"c":20,"v":128600},{"d":"2005-03-22","o":20.08,"h":20.13,"l":19.83,"c":19.85,"v":132100},{"d":"2005-03-23","o":19.74,"h":20.08,"l":19.74,"c":19.94,"v":181100},{"d":"2005-03-24","o":20.07,"h":20.07,"l":19.69,"c":19.74,"v":90400},{"d":"2005-03-28","o":19.62,"h":19.96,"l":19.37,"c":19.59,"v":224700},{"d":"2005-03-29","o":19.68,"h":19.9,"l":19.35,"c":19.5,"v":170100},{"d":"2005-03-30","o":19.63,"h":19.7,"l":19.32,"c":19.61,"v":125700},{"d":"2005-03-31","o":19.75,"h":19.81,"l":19.52,"c":19.66,"v":157500},{"d":"2005-04-01","o":19.6,"h":19.76,"l":19.14,"c":19.32,"v":150800},{"d":"2005-04-04","o":19.1,"h":19.68,"l":19.04,"c":19.56,"v":185100},{"d":"2005-04-05","o":19.51,"h":19.85,"l":19.49,"c":19.67,"v":185300},{"d":"2005-04-06","o":19.8,"h":20.05,"l":19.62,"c":19.76,"v":202600},{"d":"2005-04-07","o":19.9,"h":20.05,"l":19.66,"c":19.98,"v":90700},{"d":"2005-04-08","o":19.87,"h":19.96,"l":19.61,"c":19.7,"v":83800},{"d":"2005-04-11","o":19.8,"h":19.88,"l":19.38,"c":19.38,"v":250600},{"d":"2005-04-12","o":19.48,"h":20.06,"l":19.29,"c":19.98,"v":183200},{"d":"2005-04-13","o":19.78,"h":20,"l":19.62,"c":19.75,"v":112600},{"d":"2005-04-14","o":19.65,"h":19.86,"l":18.92,"c":18.97,"v":212800},{"d":"2005-04-15","o":18.57,"h":18.57,"l":17.11,"c":17.13,"v":810300},{"d":"2005-04-18","o":17.02,"h":17.84,"l":17.02,"c":17.66,"v":415900},{"d":"2005-04-19","o":18.05,"h":18.65,"l":18,"c":18.43,"v":639200},{"d":"2005-04-20","o":18.52,"h":18.55,"l":17.9,"c":17.96,"v":183200},{"d":"2005-04-21","o":15.12,"h":16.19,"l":14.28,"c":14.57,"v":2509800},{"d":"2005-04-22","o":14.34,"h":14.5,"l":13.78,"c":14.05,"v":985100},{"d":"2005-04-25","o":14.03,"h":14.95,"l":13.92,"c":14.33,"v":521600},{"d":"2005-04-26","o":14.22,"h":14.58,"l":14.01,"c":14.14,"v":507100},{"d":"2005-04-27","o":14,"h":14.32,"l":13.65,"c":13.88,"v":366700},{"d":"2005-04-28","o":13.73,"h":14,"l":13.55,"c":13.57,"v":267600},{"d":"2005-04-29","o":13.57,"h":13.9,"l":13.05,"c":13.22,"v":395000},{"d":"2005-05-02","o":13.35,"h":13.83,"l":13.29,"c":13.48,"v":314800},{"d":"2005-05-03","o":13.55,"h":13.91,"l":13.39,"c":13.69,"v":334500},{"d":"2005-05-04","o":13.81,"h":14.17,"l":13.65,"c":14.11,"v":344100},{"d":"2005-05-05","o":14.19,"h":14.19,"l":13.79,"c":14.04,"v":229300},{"d":"2005-05-06","o":14.07,"h":14.34,"l":13.79,"c":13.89,"v":283700},{"d":"2005-05-09","o":13.79,"h":14.17,"l":13.79,"c":14,"v":204500},{"d":"2005-05-10","o":13.9,"h":14.28,"l":13.55,"c":13.89,"v":268100},{"d":"2005-05-11","o":13.86,"h":14.2,"l":13.16,"c":13.28,"v":297100},{"d":"2005-05-12","o":13.35,"h":14.37,"l":13.3,"c":14.17,"v":357100},{"d":"2005-05-13","o":14.07,"h":14.46,"l":13.77,"c":14.19,"v":196200},{"d":"2005-05-16","o":14.12,"h":15.41,"l":13.89,"c":15.07,"v":699100},{"d":"2005-05-17","o":14.9,"h":15.08,"l":14.9,"c":14.99,"v":457400},{"d":"2005-05-18","o":14.96,"h":15.32,"l":14.96,"c":15.29,"v":220800},{"d":"2005-05-19","o":15.28,"h":15.41,"l":15,"c":15.2,"v":320900},{"d":"2005-05-20","o":15.11,"h":15.23,"l":14.96,"c":15.03,"v":500300},{"d":"2005-05-23","o":15,"h":15.65,"l":14.98,"c":15.55,"v":513900},{"d":"2005-05-24","o":15.47,"h":15.8,"l":15.34,"c":15.5,"v":138200},{"d":"2005-05-25","o":15.6,"h":15.6,"l":15.11,"c":15.2,"v":142500},{"d":"2005-05-26","o":15.28,"h":15.6,"l":15.25,"c":15.56,"v":127100},{"d":"2005-05-27","o":15.43,"h":15.76,"l":15.39,"c":15.64,"v":124500},{"d":"2005-05-31","o":15.59,"h":15.75,"l":15.36,"c":15.38,"v":357600},{"d":"2005-06-01","o":15.34,"h":16.14,"l":15.32,"c":16.14,"v":263700},{"d":"2005-06-02","o":16.15,"h":16.24,"l":15.84,"c":16.05,"v":119900},{"d":"2005-06-03","o":16.03,"h":16.07,"l":15.83,"c":15.87,"v":385400},{"d":"2005-06-06","o":15.99,"h":16.08,"l":15.7,"c":15.94,"v":279200},{"d":"2005-06-07","o":15.94,"h":16.1,"l":15.85,"c":15.9,"v":120000},{"d":"2005-06-08","o":15.99,"h":16.09,"l":15.87,"c":16,"v":98500},{"d":"2005-06-09","o":15.92,"h":16.29,"l":15.85,"c":16.16,"v":174800},{"d":"2005-06-10","o":16.22,"h":16.22,"l":15.92,"c":16.09,"v":90600},{"d":"2005-06-13","o":16.09,"h":16.2,"l":15.9,"c":16.13,"v":172500},{"d":"2005-06-14","o":16.31,"h":16.35,"l":16.23,"c":16.31,"v":602400},{"d":"2005-06-15","o":16.34,"h":16.6,"l":16.22,"c":16.6,"v":170800},{"d":"2005-06-16","o":16.54,"h":16.74,"l":16.05,"c":16.14,"v":235500},{"d":"2005-06-17","o":16.18,"h":16.34,"l":16.03,"c":16.07,"v":307300},{"d":"2005-06-20","o":16.07,"h":16.3,"l":16.06,"c":16.09,"v":194600},{"d":"2005-06-21","o":16.06,"h":16.53,"l":16.06,"c":16.4,"v":261000},{"d":"2005-06-22","o":16.36,"h":16.57,"l":16.07,"c":16.09,"v":220100},{"d":"2005-06-23","o":16.06,"h":16.48,"l":16.06,"c":16.37,"v":157000},{"d":"2005-06-24","o":16.25,"h":16.32,"l":15.87,"c":16.03,"v":220200},{"d":"2005-06-27","o":16.07,"h":16.07,"l":15.82,"c":15.86,"v":174500},{"d":"2005-06-28","o":15.9,"h":16.03,"l":15.81,"c":15.86,"v":417700},{"d":"2005-06-29","o":15.82,"h":15.9,"l":15.78,"c":15.86,"v":269400},{"d":"2005-06-30","o":15.9,"h":15.9,"l":15.28,"c":15.7,"v":212600},{"d":"2005-07-01","o":15.64,"h":15.9,"l":15.49,"c":15.72,"v":87500},{"d":"2005-07-05","o":15.56,"h":16.54,"l":15.56,"c":16.49,"v":149200},{"d":"2005-07-06","o":16.74,"h":16.97,"l":16.63,"c":16.89,"v":383200},{"d":"2005-07-07","o":16.68,"h":16.87,"l":16.56,"c":16.72,"v":251300},{"d":"2005-07-08","o":16.75,"h":17.4,"l":16.75,"c":17.13,"v":269400},{"d":"2005-07-11","o":17.12,"h":17.31,"l":16.96,"c":17.22,"v":165900},{"d":"2005-07-12","o":17.13,"h":18.05,"l":17.02,"c":17.9,"v":241600},{"d":"2005-07-13","o":17.92,"h":18.16,"l":17.66,"c":18.11,"v":97700},{"d":"2005-07-14","o":18,"h":18.63,"l":17.95,"c":18.43,"v":193400},{"d":"2005-07-15","o":18.29,"h":18.73,"l":18.29,"c":18.48,"v":135100},{"d":"2005-07-18","o":18.44,"h":18.45,"l":17.81,"c":17.81,"v":75900},{"d":"2005-07-19","o":17.98,"h":18.36,"l":17.85,"c":18.3,"v":185300},{"d":"2005-07-20","o":18.23,"h":18.36,"l":17.93,"c":18.29,"v":106800},{"d":"2005-07-21","o":18.29,"h":18.5,"l":17.95,"c":17.95,"v":66200},{"d":"2005-07-22","o":17.93,"h":18.51,"l":17.74,"c":18.5,"v":176900},{"d":"2005-07-25","o":18.49,"h":18.49,"l":17.96,"c":18.01,"v":149700},{"d":"2005-07-26","o":17.9,"h":18.74,"l":17.78,"c":18.45,"v":186300},{"d":"2005-07-27","o":18.47,"h":18.65,"l":18.01,"c":18.65,"v":105400},{"d":"2005-07-28","o":18.74,"h":19.05,"l":18.55,"c":19.01,"v":136100},{"d":"2005-07-29","o":18.9,"h":19.5,"l":18.9,"c":19.34,"v":221300},{"d":"2005-08-01","o":19.37,"h":19.5,"l":18.86,"c":18.95,"v":220800},{"d":"2005-08-02","o":19.12,"h":19.34,"l":18.85,"c":19.27,"v":308900},{"d":"2005-08-03","o":19.24,"h":19.5,"l":18.45,"c":19.22,"v":216800},{"d":"2005-08-04","o":19.2,"h":19.45,"l":18.62,"c":18.9,"v":317700},{"d":"2005-08-05","o":18.79,"h":19.11,"l":17.65,"c":18.22,"v":189600},{"d":"2005-08-08","o":18.13,"h":18.72,"l":18.11,"c":18.27,"v":148800},{"d":"2005-08-09","o":18.13,"h":18.34,"l":17.7,"c":17.85,"v":243900},{"d":"2005-08-10","o":17.94,"h":18.29,"l":17.42,"c":17.71,"v":162100},{"d":"2005-08-11","o":17.81,"h":18.2,"l":17.51,"c":18.18,"v":130200},{"d":"2005-08-12","o":18.09,"h":18.15,"l":17.37,"c":17.5,"v":139800},{"d":"2005-08-15","o":17.41,"h":18.44,"l":17.38,"c":18.09,"v":237600},{"d":"2005-08-16","o":18.04,"h":18.04,"l":17.65,"c":17.73,"v":140800},{"d":"2005-08-17","o":17.65,"h":17.98,"l":17.5,"c":17.75,"v":99500},{"d":"2005-08-18","o":17.71,"h":17.84,"l":17.5,"c":17.52,"v":120400},{"d":"2005-08-19","o":17.49,"h":17.67,"l":17.32,"c":17.52,"v":121300},{"d":"2005-08-22","o":17.49,"h":18,"l":17.49,"c":17.82,"v":127900},{"d":"2005-08-23","o":17.81,"h":17.95,"l":17.45,"c":17.71,"v":74900},{"d":"2005-08-24","o":17.85,"h":18.19,"l":17.72,"c":17.93,"v":136000},{"d":"2005-08-25","o":17.92,"h":18.28,"l":17.74,"c":18.18,"v":76500},{"d":"2005-08-26","o":18.17,"h":18.18,"l":17.66,"c":17.67,"v":116300},{"d":"2005-08-29","o":17.6,"h":18.15,"l":17.49,"c":18.15,"v":129000},{"d":"2005-08-30","o":18.09,"h":18.1,"l":17.4,"c":17.88,"v":183300},{"d":"2005-08-31","o":17.98,"h":18.1,"l":17.71,"c":17.95,"v":144500},{"d":"2005-09-01","o":18,"h":18.86,"l":18,"c":18.6,"v":167800},{"d":"2005-09-02","o":18.56,"h":18.85,"l":18.52,"c":18.77,"v":205100},{"d":"2005-09-06","o":18.87,"h":18.87,"l":18.66,"c":18.8,"v":311500},{"d":"2005-09-07","o":18.78,"h":18.84,"l":18.52,"c":18.84,"v":78000},{"d":"2005-09-08","o":18.69,"h":18.89,"l":18.12,"c":18.27,"v":109800},{"d":"2005-09-09","o":18.19,"h":18.78,"l":18.18,"c":18.77,"v":83500},{"d":"2005-09-12","o":18.69,"h":19,"l":18.5,"c":18.96,"v":130900},{"d":"2005-09-13","o":18.83,"h":19,"l":18.72,"c":18.85,"v":123000},{"d":"2005-09-14","o":18.96,"h":18.96,"l":18.4,"c":18.4,"v":182300},{"d":"2005-09-15","o":18.36,"h":18.36,"l":17.66,"c":17.78,"v":210400},{"d":"2005-09-16","o":17.83,"h":17.85,"l":17.69,"c":17.75,"v":383800},{"d":"2005-09-19","o":17.69,"h":17.7,"l":16.96,"c":16.98,"v":202100},{"d":"2005-09-20","o":17.02,"h":17.99,"l":17.02,"c":17.41,"v":122600},{"d":"2005-09-21","o":17.43,"h":17.43,"l":16.67,"c":16.7,"v":105300},{"d":"2005-09-22","o":16.65,"h":16.7,"l":16.29,"c":16.66,"v":97500},{"d":"2005-09-23","o":16.59,"h":17.5,"l":16.3,"c":16.9,"v":157100},{"d":"2005-09-26","o":17.05,"h":17.18,"l":16.78,"c":17.03,"v":81100},{"d":"2005-09-27","o":16.98,"h":16.99,"l":16.67,"c":16.7,"v":101800},{"d":"2005-09-28","o":16.69,"h":16.87,"l":16.04,"c":16.27,"v":96200},{"d":"2005-09-29","o":16.34,"h":16.88,"l":16.09,"c":16.85,"v":87900},{"d":"2005-09-30","o":16.79,"h":16.99,"l":16.63,"c":16.84,"v":56700},{"d":"2005-10-03","o":16.81,"h":17,"l":16.61,"c":16.79,"v":81700},{"d":"2005-10-04","o":16.82,"h":17.17,"l":16.45,"c":16.52,"v":141500},{"d":"2005-10-05","o":16.44,"h":16.61,"l":15.61,"c":16.09,"v":138100},{"d":"2005-10-06","o":16.1,"h":16.5,"l":15.57,"c":15.74,"v":127100},{"d":"2005-10-07","o":15.78,"h":16.17,"l":15.73,"c":16.09,"v":206900},{"d":"2005-10-10","o":16.05,"h":16.43,"l":16.05,"c":16.09,"v":133900},{"d":"2005-10-11","o":16.14,"h":16.27,"l":15.69,"c":16.13,"v":260600},{"d":"2005-10-12","o":16.01,"h":16.23,"l":16.01,"c":16.05,"v":508800},{"d":"2005-10-13","o":16.01,"h":16.68,"l":15.89,"c":16.48,"v":133700},{"d":"2005-10-14","o":16.11,"h":16.86,"l":16.09,"c":16.42,"v":169400},{"d":"2005-10-17","o":16.56,"h":16.63,"l":15.84,"c":16.27,"v":78100},{"d":"2005-10-18","o":16.18,"h":16.43,"l":15.96,"c":16.05,"v":105200},{"d":"2005-10-19","o":15.96,"h":16.37,"l":15.5,"c":16.32,"v":160300},{"d":"2005-10-20","o":16.28,"h":16.44,"l":15.64,"c":15.94,"v":74300},{"d":"2005-10-21","o":15.93,"h":16.26,"l":15.83,"c":15.87,"v":113100},{"d":"2005-10-24","o":15.57,"h":16.23,"l":15.57,"c":16.23,"v":177400},{"d":"2005-10-25","o":16.17,"h":16.5,"l":15.4,"c":15.91,"v":93200},{"d":"2005-10-26","o":15.87,"h":15.99,"l":15.23,"c":15.43,"v":122400},{"d":"2005-10-27","o":15.49,"h":15.59,"l":14.76,"c":14.86,"v":169300},{"d":"2005-10-28","o":14.89,"h":15.3,"l":14.89,"c":15.25,"v":134100},{"d":"2005-10-31","o":15.29,"h":15.46,"l":14.67,"c":14.94,"v":187300},{"d":"2005-11-01","o":14.8,"h":15.36,"l":14.74,"c":15.16,"v":102000},{"d":"2005-11-02","o":15.15,"h":15.78,"l":15.06,"c":15.78,"v":91500},{"d":"2005-11-03","o":15.94,"h":15.96,"l":15.51,"c":15.55,"v":104700},{"d":"2005-11-04","o":15.55,"h":15.8,"l":15.35,"c":15.63,"v":89900},{"d":"2005-11-07","o":15.7,"h":15.84,"l":15.51,"c":15.8,"v":209600},{"d":"2005-11-08","o":16.25,"h":18.93,"l":16,"c":16.91,"v":687100},{"d":"2005-11-09","o":16.95,"h":17.64,"l":16.79,"c":17.36,"v":356000},{"d":"2005-11-10","o":17.46,"h":18.03,"l":17.28,"c":18.01,"v":297400},{"d":"2005-11-11","o":18,"h":18.01,"l":17.51,"c":17.83,"v":153700},{"d":"2005-11-14","o":17.83,"h":18,"l":17.79,"c":17.94,"v":219900},{"d":"2005-11-15","o":17.94,"h":17.98,"l":17.21,"c":17.21,"v":168500},{"d":"2005-11-16","o":17.34,"h":17.59,"l":16.96,"c":17.39,"v":137800},{"d":"2005-11-17","o":17.47,"h":18,"l":17.39,"c":17.99,"v":102800},{"d":"2005-11-18","o":18,"h":18,"l":17.63,"c":17.71,"v":119000},{"d":"2005-11-21","o":17.64,"h":18.47,"l":17.64,"c":18.41,"v":100000},{"d":"2005-11-22","o":18.41,"h":18.7,"l":18.22,"c":18.5,"v":81300},{"d":"2005-11-23","o":18.5,"h":18.7,"l":17.84,"c":17.85,"v":159500},{"d":"2005-11-25","o":17.81,"h":18.24,"l":17.77,"c":18.18,"v":11600},{"d":"2005-11-28","o":18.23,"h":18.27,"l":17.7,"c":17.72,"v":118900},{"d":"2005-11-29","o":17.87,"h":18.11,"l":17.54,"c":17.59,"v":41700},{"d":"2005-11-30","o":17.7,"h":19.06,"l":17.67,"c":19.05,"v":162600},{"d":"2005-12-01","o":19.05,"h":19.25,"l":18.77,"c":19.13,"v":156000},{"d":"2005-12-02","o":19.26,"h":19.26,"l":18.76,"c":18.8,"v":80600},{"d":"2005-12-05","o":18.96,"h":19.08,"l":18.64,"c":18.74,"v":90100},{"d":"2005-12-06","o":18.95,"h":19.23,"l":18.71,"c":19.02,"v":109000},{"d":"2005-12-07","o":19.15,"h":19.3,"l":18.69,"c":18.72,"v":92700},{"d":"2005-12-08","o":18.89,"h":19.2,"l":18.66,"c":18.94,"v":128400},{"d":"2005-12-09","o":18.96,"h":19,"l":18.85,"c":18.91,"v":100000},{"d":"2005-12-12","o":19,"h":19.1,"l":18.74,"c":18.87,"v":119300},{"d":"2005-12-13","o":18.8,"h":18.99,"l":18.62,"c":18.85,"v":76600},{"d":"2005-12-14","o":18.94,"h":19.14,"l":18.63,"c":18.77,"v":98300},{"d":"2005-12-15","o":18.99,"h":18.99,"l":18.13,"c":18.38,"v":118400},{"d":"2005-12-16","o":18.43,"h":18.7,"l":17.87,"c":17.87,"v":250100},{"d":"2005-12-19","o":17.94,"h":18.19,"l":17.66,"c":18.05,"v":119100},{"d":"2005-12-20","o":18,"h":18.78,"l":18,"c":18.7,"v":128600},{"d":"2005-12-21","o":18.59,"h":18.59,"l":17.59,"c":17.91,"v":185700},{"d":"2005-12-22","o":18.02,"h":18.57,"l":18.02,"c":18.33,"v":40500},{"d":"2005-12-23","o":18.43,"h":18.5,"l":18.26,"c":18.45,"v":40800},{"d":"2005-12-27","o":18.42,"h":18.64,"l":18.26,"c":18.4,"v":158200},{"d":"2005-12-28","o":18.52,"h":18.54,"l":18.22,"c":18.28,"v":102300},{"d":"2005-12-29","o":18.36,"h":18.87,"l":18.2,"c":18.59,"v":126200},{"d":"2005-12-30","o":18.45,"h":18.79,"l":18.19,"c":18.22,"v":96200},{"d":"2006-01-03","o":18.23,"h":18.91,"l":17.9,"c":18.89,"v":93800},{"d":"2006-01-04","o":18.92,"h":19.33,"l":18.76,"c":18.96,"v":126100},{"d":"2006-01-05","o":19.3,"h":19.9,"l":19.19,"c":19.9,"v":157500},{"d":"2006-01-06","o":20.12,"h":20.12,"l":19.72,"c":20.04,"v":95700},{"d":"2006-01-09","o":20.03,"h":20.59,"l":19.95,"c":20.48,"v":124400},{"d":"2006-01-10","o":20.25,"h":20.48,"l":20.04,"c":20.47,"v":87600},{"d":"2006-01-11","o":20.3,"h":20.56,"l":19.95,"c":20.56,"v":123100},{"d":"2006-01-12","o":20.45,"h":20.45,"l":19.67,"c":19.74,"v":93000},{"d":"2006-01-13","o":19.88,"h":20.02,"l":19.54,"c":19.56,"v":58500},{"d":"2006-01-17","o":19.61,"h":19.61,"l":18.62,"c":19.04,"v":192500},{"d":"2006-01-18","o":18.98,"h":20.07,"l":18.98,"c":20.03,"v":274000},{"d":"2006-01-19","o":20.11,"h":20.43,"l":19.78,"c":19.85,"v":127300},{"d":"2006-01-20","o":19.98,"h":20.37,"l":19.85,"c":20.25,"v":84000},{"d":"2006-01-23","o":20.41,"h":20.43,"l":19.69,"c":19.71,"v":89900},{"d":"2006-01-24","o":19.89,"h":20,"l":19.67,"c":19.94,"v":112500},{"d":"2006-01-25","o":20.01,"h":20.01,"l":19.42,"c":19.59,"v":98600},{"d":"2006-01-26","o":19.77,"h":20.78,"l":19.69,"c":20.71,"v":135100},{"d":"2006-01-27","o":20.75,"h":20.99,"l":20.63,"c":20.82,"v":146800},{"d":"2006-01-30","o":20.91,"h":20.92,"l":20.4,"c":20.55,"v":90100},{"d":"2006-01-31","o":20.64,"h":21.25,"l":20.36,"c":21.2,"v":255500},{"d":"2006-02-01","o":21.2,"h":21.2,"l":20.39,"c":20.54,"v":183300},{"d":"2006-02-02","o":20.41,"h":20.52,"l":19.64,"c":19.65,"v":143400},{"d":"2006-02-03","o":19.6,"h":20.25,"l":19.03,"c":19.57,"v":228400},{"d":"2006-02-06","o":19.67,"h":20,"l":19.13,"c":19.99,"v":112900},{"d":"2006-02-07","o":20.11,"h":20.64,"l":19.81,"c":20,"v":124400},{"d":"2006-02-08","o":20.19,"h":20.37,"l":19.06,"c":20.02,"v":174800},{"d":"2006-02-09","o":18.65,"h":18.65,"l":15.3,"c":15.4,"v":561300},{"d":"2006-02-10","o":15.52,"h":15.85,"l":14.94,"c":15.81,"v":372000},{"d":"2006-02-13","o":15.83,"h":16.04,"l":15,"c":15.22,"v":306200},{"d":"2006-02-14","o":15.22,"h":15.99,"l":14.61,"c":15.69,"v":706300},{"d":"2006-02-15","o":15.69,"h":15.72,"l":15.07,"c":15.31,"v":233800},{"d":"2006-02-16","o":15.42,"h":15.57,"l":15.09,"c":15.54,"v":169800},{"d":"2006-02-17","o":15.48,"h":15.61,"l":15.24,"c":15.38,"v":101600},{"d":"2006-02-21","o":15.31,"h":15.35,"l":15,"c":15.22,"v":227200},{"d":"2006-02-22","o":15.34,"h":15.55,"l":14.98,"c":15.28,"v":191800},{"d":"2006-02-23","o":15.18,"h":15.32,"l":14.86,"c":14.91,"v":183900},{"d":"2006-02-24","o":14.83,"h":14.96,"l":14.43,"c":14.88,"v":255900},{"d":"2006-02-27","o":14.9,"h":14.97,"l":14.41,"c":14.79,"v":179600},{"d":"2006-02-28","o":14.79,"h":14.86,"l":14.23,"c":14.24,"v":179900},{"d":"2006-03-01","o":14.34,"h":15.82,"l":14.25,"c":15.78,"v":387000},{"d":"2006-03-02","o":15.83,"h":15.83,"l":14.55,"c":14.58,"v":241900},{"d":"2006-03-03","o":14.52,"h":15.03,"l":14.33,"c":14.45,"v":288200},{"d":"2006-03-06","o":14.5,"h":14.87,"l":14.32,"c":14.51,"v":180600},{"d":"2006-03-07","o":14.51,"h":14.57,"l":14.06,"c":14.18,"v":283400},{"d":"2006-03-08","o":14.14,"h":14.63,"l":14.07,"c":14.55,"v":154900},{"d":"2006-03-09","o":14.51,"h":14.87,"l":14.51,"c":14.69,"v":154500},{"d":"2006-03-10","o":14.7,"h":14.9,"l":14.6,"c":14.78,"v":121700},{"d":"2006-03-13","o":14.91,"h":15.07,"l":14.64,"c":14.81,"v":174700},{"d":"2006-03-14","o":14.85,"h":14.96,"l":14.55,"c":14.96,"v":177200},{"d":"2006-03-15","o":15.01,"h":15.01,"l":14.47,"c":14.49,"v":151100},{"d":"2006-03-16","o":14.63,"h":14.7,"l":14.11,"c":14.38,"v":173400},{"d":"2006-03-17","o":14.48,"h":14.91,"l":14.16,"c":14.84,"v":311200},{"d":"2006-03-20","o":14.76,"h":14.81,"l":14.34,"c":14.63,"v":150300},{"d":"2006-03-21","o":14.33,"h":14.82,"l":14.33,"c":14.33,"v":93900},{"d":"2006-03-22","o":14.3,"h":14.75,"l":14.17,"c":14.75,"v":104500},{"d":"2006-03-23","o":14.81,"h":15.12,"l":14.36,"c":14.93,"v":200400},{"d":"2006-03-24","o":14.97,"h":15.12,"l":14.6,"c":15.08,"v":85200},{"d":"2006-03-27","o":15.1,"h":15.16,"l":14.78,"c":14.88,"v":123000},{"d":"2006-03-28","o":14.93,"h":15.02,"l":14.5,"c":14.53,"v":86000},{"d":"2006-03-29","o":14.64,"h":15.08,"l":14.54,"c":14.99,"v":216100},{"d":"2006-03-30","o":15.09,"h":15.21,"l":14.78,"c":15.15,"v":118700},{"d":"2006-03-31","o":15.29,"h":15.41,"l":14.9,"c":15.06,"v":125600},{"d":"2006-04-03","o":14.99,"h":15.39,"l":14.93,"c":15.17,"v":115200},{"d":"2006-04-04","o":15.08,"h":15.29,"l":14.8,"c":15.12,"v":234900},{"d":"2006-04-05","o":15.15,"h":15.25,"l":14.86,"c":14.97,"v":129000},{"d":"2006-04-06","o":15.03,"h":15.23,"l":14.93,"c":14.98,"v":168700},{"d":"2006-04-07","o":15.05,"h":15.16,"l":14.38,"c":14.53,"v":115100},{"d":"2006-04-10","o":14.6,"h":15.07,"l":14.46,"c":14.5,"v":138800},{"d":"2006-04-11","o":14.67,"h":14.68,"l":14.4,"c":14.49,"v":110700},{"d":"2006-04-12","o":14.5,"h":14.81,"l":14.39,"c":14.7,"v":61100},{"d":"2006-04-13","o":14.6,"h":14.83,"l":14.39,"c":14.51,"v":72000},{"d":"2006-04-17","o":14.38,"h":14.79,"l":14.25,"c":14.45,"v":108700},{"d":"2006-04-18","o":14.55,"h":15.14,"l":14.52,"c":15.07,"v":150700},{"d":"2006-04-19","o":15.15,"h":15.3,"l":14.81,"c":15.03,"v":100000},{"d":"2006-04-20","o":15.11,"h":15.11,"l":14.72,"c":14.94,"v":83200},{"d":"2006-04-21","o":15.08,"h":15.08,"l":14.42,"c":14.82,"v":133500},{"d":"2006-04-24","o":14.92,"h":15,"l":14.46,"c":14.84,"v":143900},{"d":"2006-04-25","o":14.96,"h":15.24,"l":14.84,"c":15.08,"v":131300},{"d":"2006-04-26","o":15.11,"h":15.24,"l":14.87,"c":14.98,"v":92400},{"d":"2006-04-27","o":14.85,"h":15.25,"l":14.66,"c":14.76,"v":75900},{"d":"2006-04-28","o":14.7,"h":14.99,"l":14.4,"c":14.48,"v":156600},{"d":"2006-05-01","o":14.55,"h":14.98,"l":14.28,"c":14.33,"v":142600},{"d":"2006-05-02","o":14.29,"h":15.21,"l":14.26,"c":14.89,"v":232100},{"d":"2006-05-03","o":14.87,"h":15.24,"l":14.86,"c":15.16,"v":118200},{"d":"2006-05-04","o":15.07,"h":15.31,"l":14.95,"c":15.31,"v":129400},{"d":"2006-05-05","o":15.4,"h":16.13,"l":15.26,"c":16.04,"v":289500},{"d":"2006-05-08","o":16.1,"h":16.25,"l":15.9,"c":16.05,"v":186400},{"d":"2006-05-09","o":16.12,"h":16.12,"l":15.69,"c":15.88,"v":117200},{"d":"2006-05-10","o":15.93,"h":15.93,"l":14.98,"c":15.09,"v":110300},{"d":"2006-05-11","o":15.02,"h":15.09,"l":14.44,"c":14.45,"v":245300},{"d":"2006-05-12","o":14.42,"h":14.42,"l":13.55,"c":13.56,"v":242800},{"d":"2006-05-15","o":13.5,"h":13.97,"l":13.24,"c":13.57,"v":230100},{"d":"2006-05-16","o":13.67,"h":14.15,"l":13.49,"c":13.64,"v":107200},{"d":"2006-05-17","o":13.55,"h":13.65,"l":13.02,"c":13.38,"v":145700},{"d":"2006-05-18","o":13.5,"h":13.95,"l":13.37,"c":13.78,"v":100000},{"d":"2006-05-19","o":13.67,"h":14.02,"l":13.37,"c":14.02,"v":249800},{"d":"2006-05-22","o":14.65,"h":16.65,"l":14.1,"c":16.49,"v":1136800},{"d":"2006-05-23","o":16.67,"h":17.23,"l":16.12,"c":16.58,"v":605100},{"d":"2006-05-24","o":16.54,"h":17.01,"l":15.91,"c":16.48,"v":350500},{"d":"2006-05-25","o":16.59,"h":16.7,"l":16.13,"c":16.28,"v":302000},{"d":"2006-05-26","o":16.33,"h":16.89,"l":16.31,"c":16.77,"v":159300},{"d":"2006-05-30","o":16.7,"h":17.1,"l":16.01,"c":16.06,"v":253600},{"d":"2006-05-31","o":16.21,"h":16.8,"l":16.05,"c":16.5,"v":247200},{"d":"2006-06-01","o":16.58,"h":17.67,"l":16.58,"c":17.61,"v":185300},{"d":"2006-06-02","o":17.75,"h":18.22,"l":16.78,"c":17.18,"v":148200},{"d":"2006-06-05","o":17.05,"h":17.22,"l":16.08,"c":16.26,"v":168700},{"d":"2006-06-06","o":16.38,"h":16.64,"l":16.2,"c":16.39,"v":145500},{"d":"2006-06-07","o":16.42,"h":17.07,"l":16.25,"c":16.35,"v":117300},{"d":"2006-06-08","o":16.27,"h":16.55,"l":15.75,"c":16.4,"v":229800},{"d":"2006-06-09","o":16.6,"h":17.05,"l":16.2,"c":16.3,"v":137400},{"d":"2006-06-12","o":16.27,"h":16.44,"l":15.57,"c":15.63,"v":174200},{"d":"2006-06-13","o":15.89,"h":16.38,"l":15.46,"c":15.82,"v":251600},{"d":"2006-06-14","o":15.77,"h":16.23,"l":15.53,"c":15.98,"v":175500},{"d":"2006-06-15","o":16.22,"h":16.54,"l":15.89,"c":16.44,"v":141800},{"d":"2006-06-16","o":16.42,"h":16.52,"l":15.83,"c":15.95,"v":531400},{"d":"2006-06-19","o":15.89,"h":16.09,"l":15.77,"c":15.94,"v":310800},{"d":"2006-06-20","o":16.59,"h":16.59,"l":15.84,"c":16.17,"v":210200},{"d":"2006-06-21","o":16.19,"h":16.52,"l":15.96,"c":16.41,"v":183800},{"d":"2006-06-22","o":16.29,"h":16.58,"l":15.88,"c":16.21,"v":181400},{"d":"2006-06-23","o":16.14,"h":16.66,"l":15.89,"c":16.28,"v":103700},{"d":"2006-06-26","o":16.43,"h":17.07,"l":16.26,"c":17.04,"v":121500},{"d":"2006-06-27","o":16.99,"h":17.37,"l":16.42,"c":16.72,"v":206700},{"d":"2006-06-28","o":16.83,"h":16.93,"l":16.55,"c":16.88,"v":103100},{"d":"2006-06-29","o":17.05,"h":17.77,"l":16.79,"c":17.62,"v":173800},{"d":"2006-06-30","o":17.77,"h":18,"l":17.4,"c":18,"v":349400},{"d":"2006-07-03","o":18,"h":18.1,"l":17.32,"c":17.5,"v":99100},{"d":"2006-07-05","o":17.27,"h":17.46,"l":16.93,"c":17.32,"v":109300},{"d":"2006-07-06","o":17.44,"h":17.69,"l":17.25,"c":17.51,"v":103100},{"d":"2006-07-07","o":17.51,"h":17.8,"l":17.13,"c":17.31,"v":126000},{"d":"2006-07-10","o":17.49,"h":17.55,"l":17.08,"c":17.32,"v":128900},{"d":"2006-07-11","o":17.17,"h":17.28,"l":16.76,"c":17.15,"v":124000},{"d":"2006-07-12","o":17.22,"h":17.26,"l":16.4,"c":16.49,"v":127500},{"d":"2006-07-13","o":16.42,"h":16.91,"l":16.03,"c":16.14,"v":153800},{"d":"2006-07-14","o":16.11,"h":16.42,"l":15.88,"c":15.96,"v":121100},{"d":"2006-07-17","o":16,"h":16.16,"l":15.66,"c":15.76,"v":116000},{"d":"2006-07-18","o":15.86,"h":16.32,"l":15.67,"c":16.16,"v":149100},{"d":"2006-07-19","o":16.2,"h":16.55,"l":16.02,"c":16.22,"v":137700},{"d":"2006-07-20","o":16.22,"h":16.35,"l":15.37,"c":15.57,"v":213600},{"d":"2006-07-21","o":15.53,"h":15.65,"l":14.84,"c":14.98,"v":147000},{"d":"2006-07-24","o":15.16,"h":16.12,"l":15.16,"c":15.91,"v":105100},{"d":"2006-07-25","o":15.97,"h":16.74,"l":14.52,"c":15.67,"v":359900},{"d":"2006-07-26","o":15.52,"h":16.17,"l":15.41,"c":15.51,"v":122600},{"d":"2006-07-27","o":15.67,"h":15.67,"l":15,"c":15.21,"v":170900},{"d":"2006-07-28","o":15.36,"h":15.96,"l":15.08,"c":15.85,"v":95600},{"d":"2006-07-31","o":15.76,"h":15.78,"l":15.27,"c":15.67,"v":110100},{"d":"2006-08-01","o":15.52,"h":15.55,"l":14.53,"c":14.66,"v":159600},{"d":"2006-08-02","o":14.83,"h":15.48,"l":14.66,"c":15.37,"v":155300},{"d":"2006-08-03","o":13.15,"h":14.77,"l":13,"c":14.77,"v":359100},{"d":"2006-08-04","o":14.97,"h":15.34,"l":14.07,"c":14.34,"v":193300},{"d":"2006-08-07","o":14.23,"h":14.43,"l":14.17,"c":14.28,"v":137600},{"d":"2006-08-08","o":14.41,"h":14.53,"l":13.83,"c":13.99,"v":145300},{"d":"2006-08-09","o":14.2,"h":14.47,"l":13.76,"c":13.84,"v":202100},{"d":"2006-08-10","o":13.71,"h":14.07,"l":13.3,"c":13.82,"v":231200},{"d":"2006-08-11","o":13.82,"h":13.89,"l":13.42,"c":13.63,"v":187200},{"d":"2006-08-14","o":13.7,"h":14.29,"l":13.46,"c":13.9,"v":168800},{"d":"2006-08-15","o":14,"h":14.23,"l":13.86,"c":14.06,"v":237000},{"d":"2006-08-16","o":14.35,"h":14.35,"l":13.66,"c":14.1,"v":182000},{"d":"2006-08-17","o":14.09,"h":14.09,"l":13.49,"c":13.55,"v":234100},{"d":"2006-08-18","o":13.62,"h":13.75,"l":13.5,"c":13.61,"v":152800},{"d":"2006-08-21","o":13.51,"h":13.55,"l":13.16,"c":13.22,"v":143600},{"d":"2006-08-22","o":13.23,"h":13.25,"l":12.86,"c":13,"v":275100},{"d":"2006-08-23","o":13.06,"h":13.06,"l":12.65,"c":12.7,"v":176900},{"d":"2006-08-24","o":12.78,"h":12.78,"l":12.11,"c":12.37,"v":241000},{"d":"2006-08-25","o":12.36,"h":12.36,"l":11.99,"c":12.19,"v":186400},{"d":"2006-08-28","o":12.24,"h":12.72,"l":12.24,"c":12.65,"v":123600},{"d":"2006-08-29","o":12.72,"h":13.01,"l":12.46,"c":12.99,"v":223400},{"d":"2006-08-30","o":12.97,"h":13.35,"l":12.86,"c":13.12,"v":185600},{"d":"2006-08-31","o":13.21,"h":13.79,"l":13.16,"c":13.52,"v":353200},{"d":"2006-09-01","o":13.65,"h":13.65,"l":13.4,"c":13.41,"v":171500},{"d":"2006-09-05","o":13.41,"h":13.87,"l":13.41,"c":13.53,"v":196800},{"d":"2006-09-06","o":13.42,"h":13.45,"l":13.07,"c":13.26,"v":332300},{"d":"2006-09-07","o":13.16,"h":13.4,"l":13.15,"c":13.2,"v":446300},{"d":"2006-09-08","o":13.29,"h":13.41,"l":13.02,"c":13.13,"v":274300},{"d":"2006-09-11","o":13.09,"h":13.27,"l":13.04,"c":13.11,"v":364400},{"d":"2006-09-12","o":13.16,"h":13.62,"l":13.1,"c":13.49,"v":135200},{"d":"2006-09-13","o":13.49,"h":13.49,"l":13.11,"c":13.34,"v":183700},{"d":"2006-09-14","o":13.34,"h":13.38,"l":13.06,"c":13.26,"v":184700},{"d":"2006-09-15","o":13.39,"h":13.64,"l":13.3,"c":13.52,"v":277900},{"d":"2006-09-18","o":13.42,"h":13.66,"l":13.22,"c":13.4,"v":105400},{"d":"2006-09-19","o":13.47,"h":13.55,"l":13.1,"c":13.52,"v":163900},{"d":"2006-09-20","o":13.66,"h":13.72,"l":13.32,"c":13.46,"v":166200},{"d":"2006-09-21","o":13.56,"h":13.58,"l":13.25,"c":13.45,"v":237700},{"d":"2006-09-22","o":13.36,"h":13.61,"l":13.34,"c":13.61,"v":126300},{"d":"2006-09-25","o":13.61,"h":13.95,"l":13.4,"c":13.93,"v":208000},{"d":"2006-09-26","o":13.96,"h":14.16,"l":13.65,"c":14.1,"v":204200},{"d":"2006-09-27","o":14.07,"h":14.29,"l":13.93,"c":14.19,"v":196800},{"d":"2006-09-28","o":14.27,"h":14.52,"l":14.06,"c":14.4,"v":210500},{"d":"2006-09-29","o":14.44,"h":14.44,"l":13.99,"c":14,"v":223400},{"d":"2006-10-02","o":14.04,"h":14.16,"l":13.75,"c":13.84,"v":181100},{"d":"2006-10-03","o":13.76,"h":14.21,"l":13.75,"c":14.07,"v":275200},{"d":"2006-10-04","o":14.02,"h":14.41,"l":13.87,"c":14.35,"v":184000},{"d":"2006-10-05","o":14.25,"h":14.75,"l":14.25,"c":14.69,"v":169800},{"d":"2006-10-06","o":14.6,"h":14.8,"l":14.53,"c":14.79,"v":157200},{"d":"2006-10-09","o":14.72,"h":14.82,"l":14.61,"c":14.67,"v":111100},{"d":"2006-10-10","o":14.74,"h":14.77,"l":14.42,"c":14.7,"v":111000},{"d":"2006-10-11","o":14.58,"h":14.61,"l":14.26,"c":14.53,"v":108500},{"d":"2006-10-12","o":14.54,"h":15,"l":14.49,"c":14.99,"v":124700},{"d":"2006-10-13","o":15.03,"h":15.04,"l":14.68,"c":14.73,"v":123500},{"d":"2006-10-16","o":14.73,"h":15.05,"l":14.7,"c":15.04,"v":99000},{"d":"2006-10-17","o":14.9,"h":14.95,"l":14.23,"c":14.52,"v":147900},{"d":"2006-10-18","o":14.6,"h":15.02,"l":14.55,"c":14.78,"v":160700},{"d":"2006-10-19","o":14.73,"h":15.11,"l":14.57,"c":14.84,"v":127400},{"d":"2006-10-20","o":14.93,"h":14.93,"l":14.6,"c":14.75,"v":99500},{"d":"2006-10-23","o":14.64,"h":14.86,"l":14.5,"c":14.71,"v":80700},{"d":"2006-10-24","o":14.63,"h":14.89,"l":14.54,"c":14.86,"v":119000},{"d":"2006-10-25","o":14.87,"h":15.18,"l":14.8,"c":15.14,"v":119600},{"d":"2006-10-26","o":15.18,"h":15.22,"l":15,"c":15.21,"v":128200},{"d":"2006-10-27","o":15.11,"h":15.19,"l":14.89,"c":14.99,"v":95800},{"d":"2006-10-30","o":14.87,"h":15.2,"l":14.69,"c":15.16,"v":64700},{"d":"2006-10-31","o":15.15,"h":15.15,"l":14.72,"c":14.83,"v":149000},{"d":"2006-11-01","o":14.84,"h":15,"l":14.15,"c":14.25,"v":125200},{"d":"2006-11-02","o":14.14,"h":14.51,"l":14,"c":14.37,"v":127100},{"d":"2006-11-03","o":14.5,"h":14.81,"l":14.42,"c":14.72,"v":149200},{"d":"2006-11-06","o":14.42,"h":15.32,"l":13.65,"c":15.23,"v":422500},{"d":"2006-11-07","o":15.26,"h":15.28,"l":14.8,"c":14.87,"v":159000},{"d":"2006-11-08","o":14.74,"h":15.7,"l":14.72,"c":15.43,"v":230400},{"d":"2006-11-09","o":15.46,"h":15.52,"l":14.88,"c":14.95,"v":212900},{"d":"2006-11-10","o":15.01,"h":15.48,"l":14.97,"c":15.33,"v":156500},{"d":"2006-11-13","o":15.35,"h":15.93,"l":15.32,"c":15.77,"v":100200},{"d":"2006-11-14","o":15.72,"h":16.32,"l":15.25,"c":16.3,"v":273300},{"d":"2006-11-15","o":16.3,"h":16.6,"l":16.25,"c":16.33,"v":168400},{"d":"2006-11-16","o":16.46,"h":16.56,"l":16.06,"c":16.37,"v":120600},{"d":"2006-11-17","o":16.37,"h":16.41,"l":15.89,"c":16.02,"v":147900},{"d":"2006-11-20","o":16.06,"h":16.16,"l":15.91,"c":16.07,"v":106700},{"d":"2006-11-21","o":16.09,"h":16.3,"l":15.84,"c":15.87,"v":163700},{"d":"2006-11-22","o":16.07,"h":16.07,"l":15.79,"c":15.84,"v":106100},{"d":"2006-11-24","o":15.92,"h":16,"l":15.66,"c":15.98,"v":20500},{"d":"2006-11-27","o":15.95,"h":16.06,"l":15.26,"c":15.44,"v":135700},{"d":"2006-11-28","o":15.46,"h":15.61,"l":15.32,"c":15.5,"v":118600},{"d":"2006-11-29","o":15.59,"h":15.67,"l":15.35,"c":15.45,"v":98000},{"d":"2006-11-30","o":15.52,"h":15.65,"l":15.32,"c":15.32,"v":138600},{"d":"2006-12-01","o":15.29,"h":15.36,"l":15,"c":15.22,"v":180300},{"d":"2006-12-04","o":15.22,"h":16,"l":15.21,"c":15.93,"v":147300},{"d":"2006-12-05","o":16,"h":16,"l":15.77,"c":15.86,"v":131300},{"d":"2006-12-06","o":15.88,"h":15.98,"l":15.62,"c":15.97,"v":70300},{"d":"2006-12-07","o":16,"h":16,"l":15.44,"c":15.69,"v":65300},{"d":"2006-12-08","o":15.69,"h":16,"l":15.35,"c":15.82,"v":116500},{"d":"2006-12-11","o":15.85,"h":16.08,"l":15.85,"c":15.98,"v":69200},{"d":"2006-12-12","o":15.95,"h":16.03,"l":15.77,"c":16,"v":129900},{"d":"2006-12-13","o":16.1,"h":16.1,"l":15.73,"c":15.79,"v":113300},{"d":"2006-12-14","o":15.86,"h":16.82,"l":15.86,"c":16.48,"v":136400},{"d":"2006-12-15","o":16.5,"h":16.9,"l":16.5,"c":16.85,"v":234000},{"d":"2006-12-18","o":16.85,"h":17.17,"l":16.81,"c":16.86,"v":216600},{"d":"2006-12-19","o":16.79,"h":16.79,"l":15.95,"c":16.08,"v":158100},{"d":"2006-12-20","o":16.05,"h":16.96,"l":16.05,"c":16.6,"v":268000},{"d":"2006-12-21","o":16.63,"h":16.85,"l":16.16,"c":16.45,"v":158800},{"d":"2006-12-22","o":16.5,"h":16.5,"l":16.04,"c":16.08,"v":96700},{"d":"2006-12-26","o":16.12,"h":16.88,"l":16.12,"c":16.62,"v":85500},{"d":"2006-12-27","o":16.71,"h":17.04,"l":16.57,"c":17,"v":70100},{"d":"2006-12-28","o":17,"h":17,"l":16.59,"c":16.74,"v":80700},{"d":"2006-12-29","o":16.77,"h":17,"l":16.69,"c":16.74,"v":113300},{"d":"2007-01-03","o":18.83,"h":21.2,"l":18.76,"c":20.45,"v":993300},{"d":"2007-01-04","o":20.28,"h":20.31,"l":19.46,"c":19.49,"v":531000},{"d":"2007-01-05","o":19.51,"h":19.63,"l":18.68,"c":18.73,"v":317700},{"d":"2007-01-08","o":18.74,"h":19.11,"l":18.36,"c":18.83,"v":339600},{"d":"2007-01-09","o":18.8,"h":19.1,"l":18.42,"c":19.02,"v":187100},{"d":"2007-01-10","o":18.96,"h":19.56,"l":18.76,"c":19.39,"v":225900},{"d":"2007-01-11","o":19.51,"h":20.29,"l":19.34,"c":19.9,"v":492500},{"d":"2007-01-12","o":19.85,"h":20.02,"l":19.41,"c":19.68,"v":263900},{"d":"2007-01-16","o":19.71,"h":20.07,"l":19.43,"c":19.46,"v":343500},{"d":"2007-01-17","o":19.46,"h":19.46,"l":18.74,"c":18.87,"v":241900},{"d":"2007-01-18","o":18.93,"h":19.02,"l":18.63,"c":18.77,"v":296000},{"d":"2007-01-19","o":18.83,"h":18.83,"l":18.26,"c":18.67,"v":186600},{"d":"2007-01-22","o":18.69,"h":18.69,"l":18.03,"c":18.26,"v":303400},{"d":"2007-01-23","o":18.29,"h":18.64,"l":18.2,"c":18.39,"v":188500},{"d":"2007-01-24","o":18.49,"h":18.89,"l":18.49,"c":18.76,"v":68100},{"d":"2007-01-25","o":18.8,"h":18.8,"l":18.31,"c":18.59,"v":104100},{"d":"2007-01-26","o":18.66,"h":18.84,"l":18.36,"c":18.83,"v":103000},{"d":"2007-01-29","o":18.64,"h":18.79,"l":18.37,"c":18.56,"v":231000},{"d":"2007-01-30","o":18.62,"h":19,"l":18.41,"c":18.84,"v":474600},{"d":"2007-01-31","o":18.84,"h":19.15,"l":18.53,"c":18.95,"v":532200},{"d":"2007-02-01","o":19.08,"h":19.23,"l":18.77,"c":19.12,"v":110200},{"d":"2007-02-02","o":19.23,"h":19.34,"l":18.97,"c":19.08,"v":151100},{"d":"2007-02-05","o":20.15,"h":20.25,"l":18.97,"c":19.09,"v":423200},{"d":"2007-02-06","o":19.18,"h":19.77,"l":18.96,"c":19.65,"v":501700},{"d":"2007-02-07","o":19.79,"h":20.19,"l":19.76,"c":20,"v":849900},{"d":"2007-02-08","o":19.93,"h":20.96,"l":19.93,"c":20.41,"v":272300},{"d":"2007-02-09","o":20.65,"h":21.17,"l":20.46,"c":20.6,"v":366500},{"d":"2007-02-12","o":20.56,"h":21.15,"l":20.4,"c":20.51,"v":326700},{"d":"2007-02-13","o":20.68,"h":21.51,"l":20.68,"c":21.21,"v":353200},{"d":"2007-02-14","o":21.29,"h":21.35,"l":20.9,"c":20.99,"v":344500},{"d":"2007-02-15","o":20.92,"h":21.2,"l":20.79,"c":21.04,"v":255900},{"d":"2007-02-16","o":20.95,"h":21.52,"l":20.77,"c":21.35,"v":303800},{"d":"2007-02-20","o":21.44,"h":23,"l":21.35,"c":22.55,"v":458000},{"d":"2007-02-21","o":22.55,"h":22.59,"l":22.11,"c":22.36,"v":238200},{"d":"2007-02-22","o":22.35,"h":22.36,"l":21.76,"c":22.19,"v":216000},{"d":"2007-02-23","o":22.2,"h":22.37,"l":21.95,"c":22.21,"v":114900},{"d":"2007-02-26","o":22.35,"h":22.65,"l":20.5,"c":22.22,"v":169000},{"d":"2007-02-27","o":21.93,"h":21.93,"l":21.17,"c":21.48,"v":354500},{"d":"2007-02-28","o":21.41,"h":21.41,"l":20.58,"c":21,"v":350800},{"d":"2007-03-01","o":21.01,"h":21.31,"l":20.52,"c":21.01,"v":321400},{"d":"2007-03-02","o":20.73,"h":21.23,"l":20.54,"c":20.91,"v":572800},{"d":"2007-03-05","o":20.91,"h":21.07,"l":20.26,"c":20.4,"v":329000},{"d":"2007-03-06","o":20.2,"h":21.05,"l":20.2,"c":20.75,"v":311200},{"d":"2007-03-07","o":20.76,"h":21.54,"l":20.74,"c":21.26,"v":314800},{"d":"2007-03-08","o":21.25,"h":22.28,"l":21.25,"c":21.86,"v":229600},{"d":"2007-03-09","o":22.28,"h":22.3,"l":21.62,"c":21.89,"v":252700},{"d":"2007-03-12","o":21.99,"h":22.45,"l":21.83,"c":22.43,"v":227100},{"d":"2007-03-13","o":22.36,"h":22.45,"l":20.88,"c":21.17,"v":408000},{"d":"2007-03-14","o":21.12,"h":21.68,"l":20.88,"c":21.52,"v":345900},{"d":"2007-03-15","o":21.56,"h":22.17,"l":21.55,"c":22.08,"v":327600},{"d":"2007-03-16","o":22.01,"h":22.46,"l":22.01,"c":22.04,"v":347200},{"d":"2007-03-19","o":23,"h":23.75,"l":22.95,"c":23,"v":739300},{"d":"2007-03-20","o":23.05,"h":23.12,"l":22.48,"c":22.67,"v":432000},{"d":"2007-03-21","o":22,"h":22.21,"l":21,"c":22.2,"v":618600},{"d":"2007-03-22","o":22.1,"h":22.47,"l":21.99,"c":22.41,"v":445500},{"d":"2007-03-23","o":22.45,"h":22.88,"l":22.33,"c":22.7,"v":244000},{"d":"2007-03-26","o":22.82,"h":23.07,"l":22.5,"c":22.99,"v":241800},{"d":"2007-03-27","o":22.95,"h":22.95,"l":22.13,"c":22.4,"v":240800},{"d":"2007-03-28","o":22.28,"h":22.42,"l":21.8,"c":21.82,"v":172600},{"d":"2007-03-29","o":22.1,"h":22.41,"l":21.73,"c":21.93,"v":241500},{"d":"2007-03-30","o":22.08,"h":22.47,"l":21.94,"c":22.47,"v":270300},{"d":"2007-04-02","o":22.54,"h":23.07,"l":21.99,"c":22.05,"v":329600},{"d":"2007-04-03","o":22.18,"h":22.7,"l":22.11,"c":22.51,"v":338100},{"d":"2007-04-04","o":22.56,"h":22.56,"l":21.05,"c":21.29,"v":482600},{"d":"2007-04-05","o":21.33,"h":21.63,"l":21.24,"c":21.32,"v":366200},{"d":"2007-04-09","o":21.18,"h":21.37,"l":21,"c":21.15,"v":484200},{"d":"2007-04-10","o":21.1,"h":21.45,"l":20.95,"c":21.42,"v":418900},{"d":"2007-04-11","o":21.68,"h":21.7,"l":21.01,"c":21.26,"v":617600},{"d":"2007-04-12","o":21.1,"h":21.38,"l":20.6,"c":21.21,"v":419900},{"d":"2007-04-13","o":21.27,"h":21.9,"l":21.22,"c":21.87,"v":326000},{"d":"2007-04-16","o":21.95,"h":22.49,"l":21.65,"c":22.45,"v":410200},{"d":"2007-04-17","o":22.5,"h":22.5,"l":22.03,"c":22.45,"v":319700},{"d":"2007-04-18","o":22.51,"h":22.51,"l":21.21,"c":21.28,"v":502700},{"d":"2007-04-19","o":21.46,"h":21.73,"l":21.13,"c":21.63,"v":397500},{"d":"2007-04-20","o":21.87,"h":22.39,"l":21.55,"c":21.74,"v":194800},{"d":"2007-04-23","o":21.75,"h":22.48,"l":21.68,"c":22.38,"v":245900},{"d":"2007-04-24","o":22.49,"h":22.49,"l":21.87,"c":22.15,"v":310400},{"d":"2007-04-25","o":22.35,"h":22.4,"l":21.88,"c":22.14,"v":285300},{"d":"2007-04-26","o":22.09,"h":23.57,"l":22.05,"c":23.45,"v":458900},{"d":"2007-04-27","o":23.55,"h":23.59,"l":22.33,"c":22.56,"v":426000},{"d":"2007-04-30","o":21.83,"h":22.34,"l":20.99,"c":21.03,"v":819400},{"d":"2007-05-01","o":21.09,"h":21.65,"l":20.73,"c":21.11,"v":514400},{"d":"2007-05-02","o":21.17,"h":22.16,"l":21.11,"c":22.04,"v":381300},{"d":"2007-05-03","o":21.98,"h":22.19,"l":21.74,"c":21.89,"v":345800},{"d":"2007-05-04","o":22.04,"h":22.13,"l":21.67,"c":21.93,"v":147900},{"d":"2007-05-07","o":21.71,"h":21.98,"l":21.43,"c":21.5,"v":188400},{"d":"2007-05-08","o":21.43,"h":22.08,"l":21.32,"c":21.92,"v":241200},{"d":"2007-05-09","o":21.75,"h":22.68,"l":21.62,"c":22.54,"v":222100},{"d":"2007-05-10","o":22.56,"h":22.56,"l":21.69,"c":21.76,"v":288300},{"d":"2007-05-11","o":22.06,"h":22.3,"l":21.9,"c":22.24,"v":141500},{"d":"2007-05-14","o":22.15,"h":22.15,"l":21.16,"c":21.48,"v":361500},{"d":"2007-05-15","o":21.53,"h":22.07,"l":21.25,"c":21.43,"v":184700},{"d":"2007-05-16","o":21.45,"h":21.59,"l":21.1,"c":21.56,"v":226200},{"d":"2007-05-17","o":21.55,"h":21.59,"l":21,"c":21.11,"v":127700},{"d":"2007-05-18","o":21.21,"h":21.54,"l":20.92,"c":21.3,"v":180800},{"d":"2007-05-21","o":21.23,"h":22.43,"l":21.13,"c":22.21,"v":269300},{"d":"2007-05-22","o":22.28,"h":22.67,"l":21.52,"c":22.09,"v":323700},{"d":"2007-05-23","o":22.22,"h":22.22,"l":21.61,"c":21.89,"v":223800},{"d":"2007-05-24","o":22.01,"h":22.01,"l":21.08,"c":21.31,"v":426300},{"d":"2007-05-25","o":22.37,"h":23.85,"l":22.05,"c":22.61,"v":810300},{"d":"2007-05-29","o":22.62,"h":22.74,"l":22.32,"c":22.45,"v":476300},{"d":"2007-05-30","o":22.13,"h":22.15,"l":21.27,"c":21.7,"v":849900},{"d":"2007-05-31","o":21.65,"h":22.08,"l":21.54,"c":21.72,"v":655200},{"d":"2007-06-01","o":21.85,"h":22.41,"l":21.64,"c":22.16,"v":480300},{"d":"2007-06-04","o":21.96,"h":22.57,"l":21.66,"c":22.19,"v":483800},{"d":"2007-06-05","o":22.18,"h":22.33,"l":21.99,"c":22.22,"v":481800},{"d":"2007-06-06","o":22.23,"h":22.67,"l":21.98,"c":22.65,"v":411900},{"d":"2007-06-07","o":22.61,"h":22.71,"l":22.13,"c":22.16,"v":368100},{"d":"2007-06-08","o":22.2,"h":22.81,"l":22.18,"c":22.79,"v":386800},{"d":"2007-06-11","o":22.79,"h":22.79,"l":22.37,"c":22.41,"v":256500},{"d":"2007-06-12","o":22.33,"h":22.41,"l":22.01,"c":22.26,"v":367000},{"d":"2007-06-13","o":22.42,"h":22.81,"l":22.18,"c":22.61,"v":503000},{"d":"2007-06-14","o":22.68,"h":22.82,"l":22.44,"c":22.44,"v":360300},{"d":"2007-06-15","o":22.81,"h":23.49,"l":22.64,"c":23.01,"v":741100},{"d":"2007-06-18","o":23.02,"h":23.47,"l":22.86,"c":22.99,"v":287700},{"d":"2007-06-19","o":22.93,"h":23.04,"l":22.53,"c":22.96,"v":319600},{"d":"2007-06-20","o":23.07,"h":23.42,"l":22.57,"c":22.63,"v":306700},{"d":"2007-06-21","o":22.56,"h":23.12,"l":22.16,"c":23,"v":405100},{"d":"2007-06-22","o":22.97,"h":23.41,"l":22.31,"c":22.49,"v":393800},{"d":"2007-06-25","o":22.36,"h":23.11,"l":22.27,"c":22.37,"v":177300},{"d":"2007-06-26","o":22.53,"h":22.58,"l":22.09,"c":22.16,"v":280300},{"d":"2007-06-27","o":21.99,"h":22.72,"l":21.74,"c":22.62,"v":146300},{"d":"2007-06-28","o":22.68,"h":22.92,"l":22.53,"c":22.55,"v":180300},{"d":"2007-06-29","o":22.7,"h":23.16,"l":22.44,"c":22.5,"v":296200},{"d":"2007-07-02","o":22.66,"h":23.86,"l":22.6,"c":23.46,"v":370800},{"d":"2007-07-03","o":23.32,"h":23.38,"l":22.75,"c":22.75,"v":208800},{"d":"2007-07-05","o":22.75,"h":23.12,"l":22.55,"c":22.99,"v":203700},{"d":"2007-07-06","o":23.07,"h":23.09,"l":22.55,"c":22.59,"v":295100},{"d":"2007-07-09","o":22.58,"h":23,"l":22.26,"c":22.9,"v":272100},{"d":"2007-07-10","o":22.75,"h":23.13,"l":22.54,"c":22.84,"v":401100},{"d":"2007-07-11","o":22.76,"h":22.88,"l":22.32,"c":22.5,"v":209900},{"d":"2007-07-12","o":22.63,"h":22.87,"l":22.45,"c":22.7,"v":252500},{"d":"2007-07-13","o":22.6,"h":22.69,"l":22.21,"c":22.44,"v":169400},{"d":"2007-07-16","o":22.33,"h":22.41,"l":21.74,"c":22.03,"v":257600},{"d":"2007-07-17","o":22.24,"h":22.24,"l":21.65,"c":21.76,"v":291500},{"d":"2007-07-18","o":21.67,"h":21.82,"l":21.07,"c":21.39,"v":236100},{"d":"2007-07-19","o":21.49,"h":21.79,"l":21.2,"c":21.32,"v":189100},{"d":"2007-07-20","o":21.23,"h":21.37,"l":20.43,"c":21.25,"v":276900},{"d":"2007-07-23","o":21.37,"h":21.4,"l":20.76,"c":20.89,"v":251700},{"d":"2007-07-24","o":20.72,"h":20.84,"l":19.67,"c":20.04,"v":568300},{"d":"2007-07-25","o":20.2,"h":20.53,"l":19.99,"c":20.34,"v":255200},{"d":"2007-07-26","o":20.18,"h":20.43,"l":19.2,"c":20,"v":384100},{"d":"2007-07-27","o":20.01,"h":20.32,"l":19.51,"c":19.68,"v":285900},{"d":"2007-07-30","o":19.84,"h":19.84,"l":19.29,"c":19.53,"v":293800},{"d":"2007-07-31","o":19.69,"h":19.98,"l":19.16,"c":19.21,"v":258800},{"d":"2007-08-01","o":19.11,"h":19.64,"l":18.92,"c":19.26,"v":433500},{"d":"2007-08-02","o":19.12,"h":19.49,"l":17.2,"c":17.97,"v":616200},{"d":"2007-08-03","o":17.89,"h":17.89,"l":16.25,"c":16.55,"v":1059000},{"d":"2007-08-06","o":16.66,"h":16.81,"l":16.05,"c":16.57,"v":800900},{"d":"2007-08-07","o":16.54,"h":16.64,"l":15.05,"c":15.84,"v":889900},{"d":"2007-08-08","o":15.92,"h":16.1,"l":15.19,"c":15.43,"v":1135600},{"d":"2007-08-09","o":15.14,"h":15.14,"l":14.44,"c":14.5,"v":1611300},{"d":"2007-08-10","o":14.25,"h":15.35,"l":13.79,"c":15.08,"v":1084700},{"d":"2007-08-13","o":15.99,"h":17.01,"l":15.66,"c":16.19,"v":715200},{"d":"2007-08-14","o":16.25,"h":16.6,"l":15.68,"c":15.81,"v":386900},{"d":"2007-08-15","o":15.7,"h":16.18,"l":15.08,"c":15.66,"v":362900},{"d":"2007-08-16","o":15.61,"h":15.88,"l":14.66,"c":15.7,"v":542600},{"d":"2007-08-17","o":16.1,"h":16.25,"l":15.44,"c":15.68,"v":691400},{"d":"2007-08-20","o":15.77,"h":16,"l":15.4,"c":15.63,"v":347500},{"d":"2007-08-21","o":17.04,"h":17.83,"l":16.9,"c":17.68,"v":853100},{"d":"2007-08-22","o":17.95,"h":17.98,"l":17.5,"c":17.56,"v":731000},{"d":"2007-08-23","o":17.67,"h":17.69,"l":17.37,"c":17.44,"v":408300},{"d":"2007-08-24","o":17.43,"h":17.45,"l":16.89,"c":17.28,"v":441500},{"d":"2007-08-27","o":17.16,"h":17.42,"l":16.91,"c":17.03,"v":265700},{"d":"2007-08-28","o":16.9,"h":17.15,"l":16.8,"c":16.85,"v":337800},{"d":"2007-08-29","o":17,"h":17.08,"l":16.75,"c":17.01,"v":276800},{"d":"2007-08-30","o":16.78,"h":17.17,"l":16.78,"c":16.95,"v":213600},{"d":"2007-08-31","o":17.09,"h":17.19,"l":16.89,"c":17.06,"v":170400},{"d":"2007-09-04","o":17.02,"h":17.74,"l":17.01,"c":17.55,"v":290400},{"d":"2007-09-05","o":17.45,"h":17.7,"l":17.06,"c":17.25,"v":420300},{"d":"2007-09-06","o":17.3,"h":17.32,"l":16.95,"c":17.3,"v":267400},{"d":"2007-09-07","o":17,"h":17.3,"l":17,"c":17.2,"v":250200},{"d":"2007-09-10","o":17.29,"h":17.37,"l":16.95,"c":16.99,"v":244500},{"d":"2007-09-11","o":17.14,"h":17.5,"l":16.96,"c":17.48,"v":283500},{"d":"2007-09-12","o":17.45,"h":17.7,"l":17.31,"c":17.42,"v":149800},{"d":"2007-09-13","o":17.59,"h":18.1,"l":17.3,"c":17.9,"v":319700},{"d":"2007-09-14","o":17.76,"h":18.27,"l":17.61,"c":18.23,"v":384300},{"d":"2007-09-17","o":18.14,"h":18.24,"l":17.83,"c":18.05,"v":416200},{"d":"2007-09-18","o":18.17,"h":18.31,"l":18.05,"c":18.18,"v":1373700},{"d":"2007-09-19","o":18.22,"h":18.3,"l":18.15,"c":18.18,"v":799300},{"d":"2007-09-20","o":18.4,"h":18.55,"l":18.29,"c":18.5,"v":461500},{"d":"2007-09-21","o":18.68,"h":18.7,"l":17.75,"c":17.87,"v":684800},{"d":"2007-09-24","o":17.84,"h":18.02,"l":17.68,"c":17.87,"v":190600},{"d":"2007-09-25","o":17.77,"h":17.84,"l":17.06,"c":17.16,"v":350000},{"d":"2007-09-26","o":17.31,"h":17.65,"l":17.06,"c":17.17,"v":260800},{"d":"2007-09-27","o":17.35,"h":17.39,"l":17.15,"c":17.26,"v":121800},{"d":"2007-09-28","o":17.21,"h":17.41,"l":16.82,"c":16.9,"v":230600},{"d":"2007-10-01","o":16.86,"h":18.12,"l":16.82,"c":18.1,"v":297500},{"d":"2007-10-02","o":18.14,"h":18.37,"l":18.03,"c":18.33,"v":186800},{"d":"2007-10-03","o":18.19,"h":18.35,"l":17.78,"c":17.79,"v":146900},{"d":"2007-10-04","o":17.9,"h":18.17,"l":17.75,"c":18.13,"v":81600},{"d":"2007-10-05","o":18.26,"h":18.7,"l":18.01,"c":18.53,"v":133700},{"d":"2007-10-08","o":18.56,"h":18.61,"l":17.97,"c":18.03,"v":162600},{"d":"2007-10-09","o":18.04,"h":18.09,"l":17.51,"c":17.96,"v":195600},{"d":"2007-10-10","o":17.95,"h":18.11,"l":17.68,"c":18.02,"v":112100},{"d":"2007-10-11","o":18.1,"h":18.21,"l":17.6,"c":17.69,"v":197400},{"d":"2007-10-12","o":17.71,"h":18.32,"l":17.5,"c":17.68,"v":159600},{"d":"2007-10-15","o":17.56,"h":17.59,"l":17.03,"c":17.12,"v":295400},{"d":"2007-10-16","o":17.05,"h":17.68,"l":17.03,"c":17.15,"v":252100},{"d":"2007-10-17","o":17.31,"h":17.56,"l":16.95,"c":17.05,"v":192100},{"d":"2007-10-18","o":16.98,"h":17.25,"l":16.84,"c":16.84,"v":168800},{"d":"2007-10-19","o":16.84,"h":16.95,"l":16.18,"c":16.18,"v":264900},{"d":"2007-10-22","o":16.24,"h":17.24,"l":15.89,"c":17.16,"v":224300},{"d":"2007-10-23","o":17.3,"h":17.4,"l":16.82,"c":17.05,"v":191800},{"d":"2007-10-24","o":16.92,"h":17.36,"l":16.2,"c":16.92,"v":214700},{"d":"2007-10-25","o":16.96,"h":17.41,"l":16.55,"c":16.69,"v":171900},{"d":"2007-10-26","o":16.9,"h":17.22,"l":16.72,"c":17.22,"v":136600},{"d":"2007-10-29","o":17.24,"h":17.61,"l":16.87,"c":16.93,"v":209100},{"d":"2007-10-30","o":16.92,"h":17.33,"l":16.87,"c":16.93,"v":145200},{"d":"2007-10-31","o":16.92,"h":17.34,"l":16.46,"c":17.3,"v":239300},{"d":"2007-11-01","o":16.86,"h":16.87,"l":15.76,"c":16.22,"v":335100},{"d":"2007-11-02","o":16.27,"h":16.73,"l":15.45,"c":16.02,"v":365600},{"d":"2007-11-05","o":16,"h":16,"l":15.08,"c":15.42,"v":382200},{"d":"2007-11-06","o":15.44,"h":15.91,"l":14.41,"c":15.19,"v":348900},{"d":"2007-11-07","o":15.03,"h":15.4,"l":13.97,"c":14.02,"v":479200},{"d":"2007-11-08","o":14.13,"h":14.63,"l":13.93,"c":14.46,"v":415400},{"d":"2007-11-09","o":14.23,"h":14.54,"l":13.82,"c":13.91,"v":443100},{"d":"2007-11-12","o":13.92,"h":14.58,"l":13.52,"c":14.17,"v":431800},{"d":"2007-11-13","o":14.45,"h":15.33,"l":14.22,"c":15.33,"v":634400},{"d":"2007-11-14","o":15.46,"h":15.46,"l":14.45,"c":14.65,"v":491000},{"d":"2007-11-15","o":14.57,"h":14.83,"l":14.04,"c":14.23,"v":511100},{"d":"2007-11-16","o":14.22,"h":14.29,"l":13.67,"c":13.92,"v":673800},{"d":"2007-11-19","o":13.82,"h":14.11,"l":13.6,"c":13.85,"v":557800},{"d":"2007-11-20","o":13.82,"h":14.2,"l":13.16,"c":13.52,"v":582300},{"d":"2007-11-21","o":13.47,"h":13.89,"l":13.25,"c":13.49,"v":297700},{"d":"2007-11-23","o":13.61,"h":13.92,"l":13.54,"c":13.68,"v":116400},{"d":"2007-11-26","o":13.65,"h":13.69,"l":13.1,"c":13.14,"v":338000},{"d":"2007-11-27","o":13.15,"h":13.36,"l":12.76,"c":13.17,"v":443300},{"d":"2007-11-28","o":13.34,"h":13.6,"l":13.11,"c":13.56,"v":515800},{"d":"2007-11-29","o":13.47,"h":13.79,"l":13.43,"c":13.62,"v":440300},{"d":"2007-11-30","o":13.77,"h":14.01,"l":13.62,"c":13.89,"v":754400},{"d":"2007-12-03","o":13.85,"h":13.94,"l":13.2,"c":13.2,"v":303400},{"d":"2007-12-04","o":13.02,"h":13.2,"l":12.67,"c":12.68,"v":224000},{"d":"2007-12-05","o":12.8,"h":13.03,"l":12.63,"c":12.8,"v":211400},{"d":"2007-12-06","o":12.74,"h":13.77,"l":12.74,"c":13.77,"v":301700},{"d":"2007-12-07","o":13.81,"h":13.94,"l":13.33,"c":13.49,"v":204700},{"d":"2007-12-10","o":13.49,"h":13.62,"l":13.27,"c":13.44,"v":237200},{"d":"2007-12-11","o":13.5,"h":13.82,"l":13.05,"c":13.06,"v":234500},{"d":"2007-12-12","o":13.43,"h":14.27,"l":13.09,"c":14.09,"v":384800},{"d":"2007-12-13","o":13.97,"h":14.7,"l":13.97,"c":14.57,"v":309000},{"d":"2007-12-14","o":14.51,"h":14.71,"l":13.98,"c":14.01,"v":219500},{"d":"2007-12-17","o":14.09,"h":14.58,"l":14.09,"c":14.22,"v":235100},{"d":"2007-12-18","o":14.4,"h":14.44,"l":13.69,"c":13.97,"v":327600},{"d":"2007-12-19","o":13.92,"h":14.41,"l":13.8,"c":13.86,"v":450200},{"d":"2007-12-20","o":14.01,"h":14.62,"l":14.01,"c":14.51,"v":395800},{"d":"2007-12-21","o":14.75,"h":15.29,"l":14.69,"c":14.97,"v":521800},{"d":"2007-12-24","o":15.01,"h":15.81,"l":15,"c":15.7,"v":111400},{"d":"2007-12-26","o":15.48,"h":15.53,"l":14.69,"c":14.92,"v":401600},{"d":"2007-12-27","o":14.92,"h":15.25,"l":14.92,"c":14.97,"v":206700},{"d":"2007-12-28","o":15.03,"h":15.53,"l":14.95,"c":15.16,"v":194900},{"d":"2007-12-31","o":15.21,"h":15.34,"l":14.47,"c":15.12,"v":505500},{"d":"2008-01-02","o":15.13,"h":15.33,"l":13.92,"c":14.65,"v":494700},{"d":"2008-01-03","o":14.58,"h":14.98,"l":14.49,"c":14.51,"v":263700},{"d":"2008-01-04","o":14.37,"h":14.7,"l":13.94,"c":14.24,"v":395200},{"d":"2008-01-07","o":14.31,"h":14.53,"l":13.91,"c":14.23,"v":448200},{"d":"2008-01-08","o":14.38,"h":14.59,"l":13.45,"c":13.45,"v":386000},{"d":"2008-01-09","o":13.45,"h":14.03,"l":13.29,"c":13.89,"v":534200},{"d":"2008-01-10","o":13.81,"h":15.26,"l":13.81,"c":14.99,"v":490200},{"d":"2008-01-11","o":14.84,"h":15.36,"l":14.37,"c":14.57,"v":612200},{"d":"2008-01-14","o":14.67,"h":15.58,"l":14.67,"c":15.07,"v":448300},{"d":"2008-01-15","o":14.83,"h":15.32,"l":14.72,"c":14.99,"v":534900},{"d":"2008-01-16","o":14.92,"h":15.26,"l":14.66,"c":14.9,"v":600800},{"d":"2008-01-17","o":14.92,"h":15.1,"l":14.06,"c":14.27,"v":548600},{"d":"2008-01-18","o":14.32,"h":15.18,"l":14.22,"c":14.37,"v":620000},{"d":"2008-01-22","o":14.14,"h":15.16,"l":13.54,"c":14.12,"v":671400},{"d":"2008-01-23","o":13.79,"h":15.04,"l":13.62,"c":14.79,"v":393900},{"d":"2008-01-24","o":14.82,"h":15.37,"l":14.68,"c":14.89,"v":352400},{"d":"2008-01-25","o":14.98,"h":15.24,"l":14.91,"c":15,"v":347700},{"d":"2008-01-28","o":14.95,"h":15.25,"l":14.69,"c":15.11,"v":327900},{"d":"2008-01-29","o":15.08,"h":15.28,"l":14.91,"c":14.99,"v":277300},{"d":"2008-01-30","o":14.77,"h":15.7,"l":14.77,"c":15.3,"v":399100},{"d":"2008-01-31","o":15.02,"h":15.7,"l":14.94,"c":15.22,"v":543000},{"d":"2008-02-01","o":15.14,"h":15.19,"l":12.85,"c":13.2,"v":1276400},{"d":"2008-02-04","o":13.19,"h":14.18,"l":12.87,"c":13.94,"v":749500},{"d":"2008-02-05","o":13.69,"h":13.91,"l":13.19,"c":13.29,"v":550700},{"d":"2008-02-06","o":13.34,"h":13.42,"l":12.49,"c":12.55,"v":533400},{"d":"2008-02-07","o":12.5,"h":12.5,"l":11.67,"c":11.91,"v":562900},{"d":"2008-02-08","o":11.87,"h":12.17,"l":11.77,"c":11.88,"v":259000},{"d":"2008-02-11","o":11.84,"h":12.28,"l":11.84,"c":12,"v":267700},{"d":"2008-02-12","o":12.01,"h":12.35,"l":12,"c":12.18,"v":266000},{"d":"2008-02-13","o":12.28,"h":12.83,"l":12.28,"c":12.55,"v":266300},{"d":"2008-02-14","o":12.52,"h":12.68,"l":11.97,"c":12.14,"v":313400},{"d":"2008-02-15","o":12.05,"h":12.34,"l":12,"c":12.15,"v":263400},{"d":"2008-02-19","o":12.16,"h":12.78,"l":12.16,"c":12.54,"v":269700},{"d":"2008-02-20","o":12.45,"h":12.95,"l":12.34,"c":12.46,"v":500600},{"d":"2008-02-21","o":12.52,"h":12.81,"l":12.2,"c":12.5,"v":390000},{"d":"2008-02-22","o":12.51,"h":12.84,"l":12.1,"c":12.36,"v":451900},{"d":"2008-02-25","o":12.4,"h":12.78,"l":12.18,"c":12.36,"v":352200},{"d":"2008-02-26","o":12.25,"h":13.04,"l":12.06,"c":12.96,"v":407800},{"d":"2008-02-27","o":12.81,"h":13.24,"l":12.72,"c":13.12,"v":258800},{"d":"2008-02-28","o":13.05,"h":13.29,"l":12.57,"c":12.58,"v":230900},{"d":"2008-02-29","o":12.58,"h":12.76,"l":12.27,"c":12.67,"v":453300},{"d":"2008-03-03","o":12.58,"h":12.7,"l":12.05,"c":12.33,"v":361500},{"d":"2008-03-04","o":12.13,"h":12.57,"l":11.83,"c":12.03,"v":345700},{"d":"2008-03-05","o":12.04,"h":12.31,"l":11.83,"c":11.88,"v":461300},{"d":"2008-03-06","o":11.79,"h":11.9,"l":11.37,"c":11.64,"v":276400},{"d":"2008-03-07","o":11.46,"h":12.15,"l":11.42,"c":11.78,"v":256400},{"d":"2008-03-10","o":11.75,"h":11.99,"l":11.33,"c":11.44,"v":284200},{"d":"2008-03-11","o":11.72,"h":12.22,"l":11.38,"c":11.58,"v":261500},{"d":"2008-03-12","o":11.58,"h":12.03,"l":11.48,"c":11.74,"v":371600},{"d":"2008-03-13","o":11.56,"h":12.3,"l":11.31,"c":12.23,"v":200700},{"d":"2008-03-14","o":12.34,"h":12.4,"l":11.65,"c":11.81,"v":184900},{"d":"2008-03-17","o":11.51,"h":11.75,"l":10.98,"c":11.46,"v":212300},{"d":"2008-03-18","o":11.71,"h":12.28,"l":11.09,"c":11.47,"v":300300},{"d":"2008-03-19","o":11.55,"h":12.32,"l":11.43,"c":11.43,"v":161200},{"d":"2008-03-20","o":11.55,"h":11.63,"l":11.11,"c":11.42,"v":636300},{"d":"2008-03-24","o":11.54,"h":12.17,"l":11.43,"c":11.88,"v":211200},{"d":"2008-03-25","o":11.83,"h":12.1,"l":11.74,"c":11.99,"v":101900},{"d":"2008-03-26","o":11.96,"h":12.08,"l":11.83,"c":11.86,"v":108100},{"d":"2008-03-27","o":11.91,"h":12.02,"l":11.44,"c":11.47,"v":167600},{"d":"2008-03-28","o":11.47,"h":11.57,"l":11.12,"c":11.13,"v":141600},{"d":"2008-03-31","o":11.15,"h":12.13,"l":11.15,"c":11.6,"v":297300},{"d":"2008-04-01","o":11.92,"h":12.21,"l":11.77,"c":12.15,"v":315200},{"d":"2008-04-02","o":11.97,"h":12.78,"l":11.37,"c":11.5,"v":444400},{"d":"2008-04-03","o":11.34,"h":11.46,"l":10.72,"c":11,"v":486100},{"d":"2008-04-04","o":11.03,"h":11.26,"l":10.77,"c":11.03,"v":181000},{"d":"2008-04-07","o":11.09,"h":11.4,"l":10.92,"c":11.14,"v":157200},{"d":"2008-04-08","o":11.03,"h":11.29,"l":11.02,"c":11.09,"v":136800},{"d":"2008-04-09","o":11.08,"h":11.46,"l":10.78,"c":10.8,"v":139100},{"d":"2008-04-10","o":10.82,"h":10.93,"l":10.64,"c":10.86,"v":269700},{"d":"2008-04-11","o":10.71,"h":10.89,"l":10.19,"c":10.21,"v":200100},{"d":"2008-04-14","o":10.18,"h":10.4,"l":10.03,"c":10.13,"v":151100},{"d":"2008-04-15","o":10.16,"h":10.16,"l":9.85,"c":10,"v":135600},{"d":"2008-04-16","o":10.08,"h":10.23,"l":10.04,"c":10.09,"v":152500},{"d":"2008-04-17","o":10.07,"h":10.34,"l":9.91,"c":10.04,"v":107600},{"d":"2008-04-18","o":10.21,"h":10.47,"l":10.04,"c":10.21,"v":133400},{"d":"2008-04-21","o":10.16,"h":10.33,"l":9.99,"c":10.3,"v":102600},{"d":"2008-04-22","o":10.23,"h":10.4,"l":9.89,"c":10,"v":157500},{"d":"2008-04-23","o":10.02,"h":10.02,"l":9.6,"c":9.65,"v":121900},{"d":"2008-04-24","o":9.69,"h":10.52,"l":9.63,"c":10.4,"v":156200},{"d":"2008-04-25","o":10.42,"h":10.59,"l":10.16,"c":10.47,"v":94000},{"d":"2008-04-28","o":10.45,"h":10.68,"l":10.38,"c":10.58,"v":135300},{"d":"2008-04-29","o":10.59,"h":10.89,"l":10.59,"c":10.66,"v":96800},{"d":"2008-04-30","o":10.76,"h":11.05,"l":10.76,"c":10.96,"v":920100},{"d":"2008-05-01","o":10.94,"h":11.47,"l":10.88,"c":11.3,"v":208000},{"d":"2008-05-02","o":11.4,"h":11.5,"l":10.92,"c":11.08,"v":300500},{"d":"2008-05-05","o":11.2,"h":11.4,"l":11.17,"c":11.39,"v":176900},{"d":"2008-05-06","o":11.34,"h":11.49,"l":11.33,"c":11.39,"v":81600},{"d":"2008-05-07","o":11.39,"h":11.43,"l":11.15,"c":11.23,"v":112800},{"d":"2008-05-08","o":11.22,"h":11.22,"l":10.8,"c":11.08,"v":198100},{"d":"2008-05-09","o":10.97,"h":11.34,"l":10.82,"c":11.14,"v":119800},{"d":"2008-05-12","o":11.18,"h":11.49,"l":11.1,"c":11.31,"v":135300},{"d":"2008-05-13","o":10.73,"h":10.85,"l":9.86,"c":10.59,"v":547400},{"d":"2008-05-14","o":10.61,"h":11.43,"l":10.6,"c":10.78,"v":217000},{"d":"2008-05-15","o":10.76,"h":11.13,"l":10.41,"c":10.66,"v":292000},{"d":"2008-05-16","o":10.73,"h":10.75,"l":10.43,"c":10.63,"v":226900},{"d":"2008-05-19","o":10.6,"h":10.74,"l":10.39,"c":10.49,"v":156900},{"d":"2008-05-20","o":10.4,"h":10.48,"l":9.79,"c":10.19,"v":191700},{"d":"2008-05-21","o":10.2,"h":10.2,"l":9.73,"c":9.84,"v":906100},{"d":"2008-05-22","o":9.84,"h":10.19,"l":9.72,"c":9.97,"v":155700},{"d":"2008-05-23","o":9.9,"h":10.11,"l":9.68,"c":9.82,"v":131000},{"d":"2008-05-27","o":9.81,"h":10.15,"l":9.75,"c":10.08,"v":139500},{"d":"2008-05-28","o":10.09,"h":10.35,"l":9.95,"c":10.15,"v":177900},{"d":"2008-05-29","o":10.25,"h":10.4,"l":9.81,"c":10.27,"v":288000},{"d":"2008-05-30","o":10.28,"h":10.5,"l":10.07,"c":10.44,"v":297800},{"d":"2008-06-02","o":9.22,"h":10.38,"l":9.21,"c":10.29,"v":550600},{"d":"2008-06-03","o":10.37,"h":11.38,"l":10.1,"c":11.25,"v":724000},{"d":"2008-06-04","o":11.16,"h":12.03,"l":10.88,"c":11.73,"v":520700},{"d":"2008-06-05","o":11.73,"h":12.64,"l":11.44,"c":12.64,"v":466600},{"d":"2008-06-06","o":12.52,"h":12.52,"l":12,"c":12.15,"v":283700},{"d":"2008-06-09","o":12.15,"h":12.2,"l":11.85,"c":12.02,"v":290400},{"d":"2008-06-10","o":11.88,"h":12.06,"l":11.75,"c":11.91,"v":331300},{"d":"2008-06-11","o":11.86,"h":11.88,"l":11.49,"c":11.69,"v":187000},{"d":"2008-06-12","o":11.56,"h":11.77,"l":11.56,"c":11.67,"v":182300},{"d":"2008-06-13","o":11.75,"h":11.91,"l":11.45,"c":11.8,"v":120500},{"d":"2008-06-16","o":12.5,"h":12.7,"l":12.38,"c":12.49,"v":266100},{"d":"2008-06-17","o":12.5,"h":12.59,"l":12.14,"c":12.19,"v":140300},{"d":"2008-06-18","o":12.15,"h":12.3,"l":11.88,"c":12.21,"v":208500},{"d":"2008-06-19","o":12.2,"h":12.37,"l":11.94,"c":12.23,"v":163000},{"d":"2008-06-20","o":12.18,"h":12.25,"l":11.7,"c":11.95,"v":318000},{"d":"2008-06-23","o":11.97,"h":11.99,"l":11.65,"c":11.84,"v":230800},{"d":"2008-06-24","o":11.7,"h":12.15,"l":11.41,"c":11.45,"v":204000},{"d":"2008-06-25","o":11.46,"h":12.12,"l":11.27,"c":11.83,"v":209400},{"d":"2008-06-26","o":11.82,"h":12.17,"l":11.44,"c":11.65,"v":139600},{"d":"2008-06-27","o":11.65,"h":12.01,"l":11.14,"c":12,"v":616800},{"d":"2008-06-30","o":11.75,"h":12.03,"l":11.3,"c":11.34,"v":323800},{"d":"2008-07-01","o":11.76,"h":11.79,"l":11.19,"c":11.42,"v":252100},{"d":"2008-07-02","o":11.39,"h":11.9,"l":11.1,"c":11.21,"v":261900},{"d":"2008-07-03","o":11.24,"h":11.49,"l":11.01,"c":11.42,"v":159300},{"d":"2008-07-07","o":11.48,"h":11.75,"l":11.27,"c":11.27,"v":138800},{"d":"2008-07-08","o":11.27,"h":11.44,"l":11.07,"c":11.41,"v":165100},{"d":"2008-07-09","o":11.46,"h":11.5,"l":11,"c":11.16,"v":142200},{"d":"2008-07-10","o":11.13,"h":11.16,"l":10.71,"c":10.96,"v":161400},{"d":"2008-07-11","o":10.76,"h":11.32,"l":10.66,"c":11.1,"v":176000},{"d":"2008-07-14","o":11.18,"h":11.99,"l":10.88,"c":11.01,"v":170200},{"d":"2008-07-15","o":10.9,"h":11.15,"l":10.87,"c":10.91,"v":134400},{"d":"2008-07-16","o":10.98,"h":11.47,"l":10.93,"c":11.36,"v":100500},{"d":"2008-07-17","o":11.43,"h":11.64,"l":11.35,"c":11.47,"v":137700},{"d":"2008-07-18","o":11.6,"h":12.35,"l":10.93,"c":12.05,"v":231000},{"d":"2008-07-21","o":12.06,"h":12.06,"l":11.83,"c":11.91,"v":83100},{"d":"2008-07-22","o":11.89,"h":12.49,"l":11.85,"c":12.42,"v":160100},{"d":"2008-07-23","o":12.45,"h":12.48,"l":12.13,"c":12.16,"v":159900},{"d":"2008-07-24","o":12.32,"h":12.32,"l":12,"c":12.05,"v":82900},{"d":"2008-07-25","o":12.14,"h":12.34,"l":12.12,"c":12.17,"v":115700},{"d":"2008-07-28","o":12.13,"h":12.45,"l":11.89,"c":11.89,"v":74500},{"d":"2008-07-29","o":11.96,"h":12.04,"l":11.85,"c":11.99,"v":113500},{"d":"2008-07-30","o":12.07,"h":12.69,"l":12.05,"c":12.19,"v":151400},{"d":"2008-07-31","o":12.02,"h":12.34,"l":11.77,"c":12,"v":150600},{"d":"2008-08-01","o":12.03,"h":12.13,"l":11.59,"c":11.7,"v":113800},{"d":"2008-08-04","o":11.72,"h":11.82,"l":11.4,"c":11.41,"v":124300},{"d":"2008-08-05","o":11.09,"h":11.78,"l":11.09,"c":11.76,"v":139100},{"d":"2008-08-06","o":11.71,"h":11.8,"l":11.32,"c":11.6,"v":127800},{"d":"2008-08-07","o":11.23,"h":12.2,"l":11.04,"c":11.18,"v":152600},{"d":"2008-08-08","o":11.22,"h":12.1,"l":11.21,"c":11.71,"v":243100},{"d":"2008-08-11","o":11.75,"h":12.49,"l":11.51,"c":12.49,"v":139300},{"d":"2008-08-12","o":12.5,"h":12.87,"l":12.32,"c":12.85,"v":101800},{"d":"2008-08-13","o":12.86,"h":13.32,"l":12.71,"c":13.06,"v":114400},{"d":"2008-08-14","o":12.93,"h":13.39,"l":12.52,"c":12.91,"v":117400},{"d":"2008-08-15","o":13.09,"h":13.19,"l":12.65,"c":12.85,"v":322200},{"d":"2008-08-18","o":12.85,"h":13.15,"l":12.7,"c":12.89,"v":144300},{"d":"2008-08-19","o":12.73,"h":12.93,"l":12.58,"c":12.69,"v":161400},{"d":"2008-08-20","o":12.84,"h":13.15,"l":12.66,"c":12.9,"v":150500},{"d":"2008-08-21","o":12.92,"h":13.13,"l":12.85,"c":12.96,"v":78700},{"d":"2008-08-22","o":13.03,"h":13.18,"l":12.8,"c":12.99,"v":78700},{"d":"2008-08-25","o":12.96,"h":12.96,"l":12.66,"c":12.71,"v":133900},{"d":"2008-08-26","o":12.69,"h":12.95,"l":12.69,"c":12.92,"v":59900},{"d":"2008-08-27","o":12.88,"h":13.09,"l":12.76,"c":12.93,"v":77000},{"d":"2008-08-28","o":13.1,"h":13.25,"l":12.76,"c":12.98,"v":156100},{"d":"2008-08-29","o":13,"h":13.48,"l":12.84,"c":13.01,"v":126400},{"d":"2008-09-02","o":13.29,"h":13.94,"l":13.03,"c":13.34,"v":144100},{"d":"2008-09-03","o":13.25,"h":13.56,"l":12.97,"c":13,"v":136300},{"d":"2008-09-04","o":12.95,"h":13.18,"l":12.51,"c":12.51,"v":144100},{"d":"2008-09-05","o":12.51,"h":12.51,"l":12,"c":12.28,"v":92400},{"d":"2008-09-08","o":12.73,"h":12.73,"l":12.04,"c":12.43,"v":204300},{"d":"2008-09-09","o":12.47,"h":12.58,"l":11.94,"c":11.95,"v":173200},{"d":"2008-09-10","o":12.15,"h":12.34,"l":11.12,"c":12.1,"v":169800},{"d":"2008-09-11","o":11.93,"h":12.15,"l":11.83,"c":12.11,"v":131500},{"d":"2008-09-12","o":12.05,"h":12.1,"l":11.63,"c":11.87,"v":84500},{"d":"2008-09-15","o":11.46,"h":12.09,"l":11.35,"c":11.38,"v":123000},{"d":"2008-09-16","o":11.18,"h":11.43,"l":10.86,"c":11.27,"v":287000},{"d":"2008-09-17","o":11.08,"h":11.18,"l":10.75,"c":10.75,"v":290000},{"d":"2008-09-18","o":11.01,"h":11.47,"l":10.59,"c":11.16,"v":382100},{"d":"2008-09-19","o":12.04,"h":12.5,"l":10.81,"c":11.98,"v":516300},{"d":"2008-09-22","o":11.99,"h":12.23,"l":11.74,"c":11.9,"v":196300},{"d":"2008-09-23","o":11.93,"h":12.11,"l":11.74,"c":11.97,"v":189100},{"d":"2008-09-24","o":11.96,"h":12.4,"l":11.28,"c":11.34,"v":114000},{"d":"2008-09-25","o":11.42,"h":11.98,"l":11.05,"c":11.5,"v":99600},{"d":"2008-09-26","o":11.33,"h":11.64,"l":11.14,"c":11.28,"v":107200},{"d":"2008-09-29","o":11.09,"h":11.21,"l":10.34,"c":10.34,"v":112500},{"d":"2008-09-30","o":10.47,"h":10.98,"l":9.95,"c":10.09,"v":271600},{"d":"2008-10-01","o":9.99,"h":10.43,"l":9.26,"c":9.48,"v":264800},{"d":"2008-10-02","o":9.41,"h":9.57,"l":5.82,"c":6,"v":864800},{"d":"2008-10-03","o":6.16,"h":7.01,"l":5.98,"c":6.73,"v":386800},{"d":"2008-10-06","o":6.61,"h":6.95,"l":5.98,"c":6.77,"v":437300},{"d":"2008-10-07","o":6.7,"h":7.03,"l":6.7,"c":6.91,"v":504700},{"d":"2008-10-08","o":6.78,"h":7.35,"l":6.78,"c":6.95,"v":1254300},{"d":"2008-10-09","o":6.88,"h":6.99,"l":6.35,"c":6.35,"v":303900},{"d":"2008-10-10","o":6.11,"h":6.73,"l":5.65,"c":6.67,"v":379200},{"d":"2008-10-13","o":6.97,"h":7.08,"l":6.6,"c":7.08,"v":209800},{"d":"2008-10-14","o":7.31,"h":8.64,"l":6.65,"c":7,"v":178800},{"d":"2008-10-15","o":6.85,"h":6.93,"l":5.76,"c":5.76,"v":140000},{"d":"2008-10-16","o":5.87,"h":6.6,"l":5.76,"c":6.58,"v":174500},{"d":"2008-10-17","o":6.3,"h":6.9,"l":6.01,"c":6.18,"v":173200},{"d":"2008-10-20","o":6.33,"h":7.01,"l":6.33,"c":6.6,"v":243400},{"d":"2008-10-21","o":6.48,"h":6.73,"l":5.88,"c":6.13,"v":134800},{"d":"2008-10-22","o":6.07,"h":6.13,"l":5.62,"c":5.68,"v":152400},{"d":"2008-10-23","o":5.65,"h":5.65,"l":5.06,"c":5.09,"v":210300},{"d":"2008-10-24","o":4.79,"h":5.14,"l":4.41,"c":4.41,"v":157900},{"d":"2008-10-27","o":4.42,"h":4.77,"l":3.77,"c":3.82,"v":221300},{"d":"2008-10-28","o":3.95,"h":4.01,"l":3.35,"c":4,"v":189500},{"d":"2008-10-29","o":4.05,"h":4.71,"l":3.9,"c":4.02,"v":185900},{"d":"2008-10-30","o":4.11,"h":4.11,"l":3.95,"c":4,"v":214400},{"d":"2008-10-31","o":3.93,"h":4.73,"l":3.43,"c":4.02,"v":321700},{"d":"2008-11-03","o":4.07,"h":4.61,"l":3.95,"c":4.02,"v":201100},{"d":"2008-11-04","o":4.1,"h":4.17,"l":3.88,"c":3.92,"v":279300},{"d":"2008-11-05","o":3.88,"h":4.02,"l":3.74,"c":3.78,"v":276500},{"d":"2008-11-06","o":3.74,"h":3.93,"l":3.64,"c":3.64,"v":148700},{"d":"2008-11-07","o":3.69,"h":3.85,"l":3.69,"c":3.8,"v":96000},{"d":"2008-11-10","o":3.89,"h":3.89,"l":3.5,"c":3.57,"v":90100},{"d":"2008-11-11","o":3.53,"h":3.62,"l":3.25,"c":3.25,"v":102000},{"d":"2008-11-12","o":3.16,"h":3.21,"l":2.17,"c":2.18,"v":185400},{"d":"2008-11-13","o":2.18,"h":2.53,"l":2.02,"c":2.51,"v":256500},{"d":"2008-11-14","o":2.4,"h":2.58,"l":2.19,"c":2.19,"v":74200},{"d":"2008-11-17","o":2.12,"h":2.44,"l":2.01,"c":2.24,"v":188300},{"d":"2008-11-18","o":2.25,"h":2.63,"l":2.13,"c":2.63,"v":170700},{"d":"2008-11-19","o":2.49,"h":2.9,"l":2.26,"c":2.29,"v":138300},{"d":"2008-11-20","o":2.7,"h":2.7,"l":2.07,"c":2.09,"v":108600},{"d":"2008-11-21","o":2.2,"h":2.28,"l":1.89,"c":2.27,"v":156100},{"d":"2008-11-24","o":2.26,"h":2.64,"l":2.23,"c":2.55,"v":217300},{"d":"2008-11-25","o":2.58,"h":2.71,"l":2.37,"c":2.71,"v":198500},{"d":"2008-11-26","o":2.61,"h":3.66,"l":2.28,"c":3.65,"v":118100},{"d":"2008-11-28","o":3.61,"h":3.86,"l":3.56,"c":3.79,"v":42500},{"d":"2008-12-01","o":3.68,"h":3.81,"l":2.79,"c":2.83,"v":136100},{"d":"2008-12-02","o":2.91,"h":3.18,"l":2.9,"c":3.06,"v":111200},{"d":"2008-12-03","o":2.98,"h":3.41,"l":2.98,"c":3.15,"v":95300},{"d":"2008-12-04","o":3.14,"h":3.75,"l":3.05,"c":3.23,"v":118100},{"d":"2008-12-05","o":3.23,"h":3.45,"l":3.23,"c":3.41,"v":169200},{"d":"2008-12-08","o":3.49,"h":3.95,"l":3.35,"c":3.78,"v":135400},{"d":"2008-12-09","o":3.75,"h":3.89,"l":3.42,"c":3.6,"v":116000},{"d":"2008-12-10","o":3.62,"h":3.85,"l":3.52,"c":3.64,"v":87900},{"d":"2008-12-11","o":3.53,"h":4.25,"l":3.52,"c":3.6,"v":128200},{"d":"2008-12-12","o":3.51,"h":4.11,"l":3.51,"c":4,"v":72200},{"d":"2008-12-15","o":4,"h":4.28,"l":3.83,"c":4.17,"v":81200},{"d":"2008-12-16","o":4.26,"h":4.58,"l":3.98,"c":4.53,"v":137700},{"d":"2008-12-17","o":4.48,"h":4.95,"l":3.95,"c":4.84,"v":89100},{"d":"2008-12-18","o":4.87,"h":4.87,"l":4.32,"c":4.36,"v":87800},{"d":"2008-12-19","o":4.54,"h":4.71,"l":4.18,"c":4.63,"v":405900},{"d":"2008-12-22","o":4.63,"h":4.89,"l":4.58,"c":4.7,"v":129800},{"d":"2008-12-23","o":4.75,"h":4.88,"l":4.31,"c":4.4,"v":93400},{"d":"2008-12-24","o":4.42,"h":4.42,"l":4.11,"c":4.35,"v":49200},{"d":"2008-12-26","o":4.37,"h":4.51,"l":4.18,"c":4.41,"v":39500},{"d":"2008-12-29","o":4.41,"h":4.5,"l":4.32,"c":4.43,"v":66900},{"d":"2008-12-30","o":4.47,"h":4.49,"l":4,"c":4.25,"v":95900},{"d":"2008-12-31","o":4.27,"h":4.58,"l":4.2,"c":4.29,"v":145300},{"d":"2009-01-02","o":4.3,"h":4.73,"l":4.3,"c":4.57,"v":51800},{"d":"2009-01-05","o":4.58,"h":4.71,"l":4.14,"c":4.14,"v":127600},{"d":"2009-01-06","o":4.19,"h":5.16,"l":4.16,"c":4.93,"v":102900},{"d":"2009-01-07","o":4.86,"h":4.96,"l":4.68,"c":4.81,"v":57500},{"d":"2009-01-08","o":5.19,"h":5.19,"l":4.72,"c":4.9,"v":54500},{"d":"2009-01-09","o":4.89,"h":4.92,"l":4.56,"c":4.67,"v":61700},{"d":"2009-01-12","o":4.66,"h":4.77,"l":4.46,"c":4.54,"v":85400},{"d":"2009-01-13","o":4.52,"h":4.55,"l":3.93,"c":4.41,"v":206200},{"d":"2009-01-14","o":4.3,"h":4.48,"l":4.2,"c":4.4,"v":88100},{"d":"2009-01-15","o":4.39,"h":4.43,"l":3.82,"c":4.35,"v":109900},{"d":"2009-01-16","o":4.41,"h":4.81,"l":4.35,"c":4.79,"v":91400},{"d":"2009-01-20","o":4.71,"h":4.78,"l":3.61,"c":3.63,"v":94500},{"d":"2009-01-21","o":3.57,"h":4.31,"l":3.47,"c":4.23,"v":90000},{"d":"2009-01-22","o":4.12,"h":4.23,"l":3.55,"c":3.66,"v":75500},{"d":"2009-01-23","o":3.52,"h":3.98,"l":3.46,"c":3.83,"v":72800},{"d":"2009-01-26","o":3.83,"h":3.97,"l":3.66,"c":3.79,"v":82500},{"d":"2009-01-27","o":3.8,"h":3.98,"l":3.69,"c":3.85,"v":57500},{"d":"2009-01-28","o":3.93,"h":4.15,"l":3.9,"c":3.99,"v":60800},{"d":"2009-01-29","o":3.91,"h":3.93,"l":3.62,"c":3.64,"v":43300},{"d":"2009-01-30","o":3.68,"h":3.85,"l":3.56,"c":3.57,"v":87200},{"d":"2009-02-02","o":3.5,"h":3.72,"l":3.25,"c":3.41,"v":97500},{"d":"2009-02-03","o":3.44,"h":3.72,"l":3.35,"c":3.63,"v":59800},{"d":"2009-02-04","o":3.62,"h":3.71,"l":3.32,"c":3.36,"v":70900},{"d":"2009-02-05","o":3.34,"h":3.44,"l":3.17,"c":3.26,"v":64100},{"d":"2009-02-06","o":3.25,"h":3.88,"l":3.25,"c":3.85,"v":58000},{"d":"2009-02-09","o":3.82,"h":3.94,"l":3.19,"c":3.35,"v":73000},{"d":"2009-02-10","o":3.3,"h":4.66,"l":3.3,"c":3.43,"v":152300},{"d":"2009-02-11","o":3.47,"h":3.76,"l":3.47,"c":3.47,"v":52300},{"d":"2009-02-12","o":3.4,"h":4.19,"l":3.4,"c":4.06,"v":163900},{"d":"2009-02-13","o":4.05,"h":4.41,"l":3.83,"c":4.34,"v":85700},{"d":"2009-02-17","o":4.29,"h":4.34,"l":3.79,"c":3.82,"v":143900},{"d":"2009-02-18","o":3.85,"h":4.06,"l":3.62,"c":3.65,"v":82600},{"d":"2009-02-19","o":3.7,"h":3.91,"l":3.55,"c":3.57,"v":38700},{"d":"2009-02-20","o":3.51,"h":3.6,"l":3.32,"c":3.4,"v":73000},{"d":"2009-02-23","o":3.43,"h":3.76,"l":3.33,"c":3.54,"v":122700},{"d":"2009-02-24","o":3.59,"h":4.19,"l":3.49,"c":4.17,"v":161800},{"d":"2009-02-25","o":4.14,"h":4.14,"l":3.56,"c":3.61,"v":91000},{"d":"2009-02-26","o":3.66,"h":4.14,"l":3.63,"c":4.1,"v":106300},{"d":"2009-02-27","o":3.95,"h":4.15,"l":3.59,"c":3.59,"v":105300},{"d":"2009-03-02","o":3.5,"h":3.63,"l":3.31,"c":3.49,"v":136400},{"d":"2009-03-03","o":3.56,"h":3.7,"l":3.51,"c":3.61,"v":63700},{"d":"2009-03-04","o":3.71,"h":3.87,"l":3.65,"c":3.77,"v":52500},{"d":"2009-03-05","o":3.65,"h":3.83,"l":3.54,"c":3.65,"v":74200},{"d":"2009-03-06","o":3.71,"h":3.99,"l":3.68,"c":3.97,"v":52000},{"d":"2009-03-09","o":3.9,"h":4.15,"l":3.65,"c":3.65,"v":91700},{"d":"2009-03-10","o":3.66,"h":4.03,"l":3.59,"c":3.7,"v":119100},{"d":"2009-03-11","o":3.72,"h":3.72,"l":3.43,"c":3.58,"v":92300},{"d":"2009-03-12","o":3.58,"h":3.91,"l":3.58,"c":3.9,"v":261100},{"d":"2009-03-13","o":3.92,"h":3.97,"l":3.71,"c":3.87,"v":89500},{"d":"2009-03-16","o":3.93,"h":4.1,"l":3.9,"c":3.96,"v":124000},{"d":"2009-03-17","o":3.94,"h":4.12,"l":3.85,"c":4.12,"v":96500},{"d":"2009-03-18","o":4.11,"h":4.67,"l":3.98,"c":4.66,"v":99800},{"d":"2009-03-19","o":4.46,"h":4.85,"l":4.46,"c":4.85,"v":156300},{"d":"2009-03-20","o":4.85,"h":4.91,"l":4.45,"c":4.74,"v":188900},{"d":"2009-03-23","o":4.75,"h":4.85,"l":4.71,"c":4.85,"v":149200},{"d":"2009-03-24","o":4.74,"h":4.8,"l":4.54,"c":4.64,"v":73600},{"d":"2009-03-25","o":4.67,"h":4.82,"l":4.52,"c":4.82,"v":115500},{"d":"2009-03-26","o":4.82,"h":4.84,"l":4.66,"c":4.82,"v":118900},{"d":"2009-03-27","o":4.7,"h":4.7,"l":4.32,"c":4.35,"v":64500},{"d":"2009-03-30","o":4.29,"h":4.46,"l":4.03,"c":4.21,"v":54000},{"d":"2009-03-31","o":4.3,"h":4.55,"l":4.04,"c":4.3,"v":93000},{"d":"2009-04-01","o":4.2,"h":4.85,"l":4.16,"c":4.75,"v":96400},{"d":"2009-04-02","o":4.91,"h":5.46,"l":4.78,"c":5.16,"v":118100},{"d":"2009-04-03","o":5.16,"h":6.01,"l":4.98,"c":5.96,"v":118000},{"d":"2009-04-06","o":5.75,"h":5.75,"l":5.25,"c":5.49,"v":101400},{"d":"2009-04-07","o":5.36,"h":5.68,"l":5.27,"c":5.31,"v":73000},{"d":"2009-04-08","o":5.35,"h":6.08,"l":5.22,"c":6.04,"v":100300},{"d":"2009-04-09","o":6.2,"h":6.9,"l":6.12,"c":6.66,"v":137700},{"d":"2009-04-13","o":6.52,"h":7.09,"l":6.52,"c":6.98,"v":107100},{"d":"2009-04-14","o":6.8,"h":6.97,"l":6.42,"c":6.46,"v":65900},{"d":"2009-04-15","o":6.38,"h":7.18,"l":6.36,"c":7.12,"v":45900},{"d":"2009-04-16","o":7.24,"h":7.59,"l":7.04,"c":7.2,"v":131200},{"d":"2009-04-17","o":7.24,"h":7.26,"l":6.72,"c":6.86,"v":121000},{"d":"2009-04-20","o":6.6,"h":6.73,"l":6.12,"c":6.33,"v":95500},{"d":"2009-04-21","o":6.31,"h":7,"l":6.13,"c":6.98,"v":129800},{"d":"2009-04-22","o":6.8,"h":7.19,"l":6.73,"c":7.18,"v":347300},{"d":"2009-04-23","o":7.16,"h":7.35,"l":6.82,"c":7.02,"v":97300},{"d":"2009-04-24","o":7.1,"h":7.1,"l":6.89,"c":6.93,"v":113100},{"d":"2009-04-27","o":6.89,"h":6.99,"l":6.59,"c":6.92,"v":91000},{"d":"2009-04-28","o":6.84,"h":7.16,"l":6.79,"c":7,"v":60700},{"d":"2009-04-29","o":7,"h":7.5,"l":6.81,"c":7.38,"v":61100},{"d":"2009-04-30","o":7.45,"h":7.45,"l":5.98,"c":6.03,"v":155700},{"d":"2009-05-01","o":6.03,"h":6.81,"l":5.83,"c":6.81,"v":110300},{"d":"2009-05-04","o":6.88,"h":8.83,"l":6.88,"c":7.79,"v":266900},{"d":"2009-05-05","o":7.72,"h":7.84,"l":6.87,"c":7.4,"v":118300},{"d":"2009-05-06","o":7.49,"h":7.77,"l":7,"c":7.65,"v":66900},{"d":"2009-05-07","o":7.72,"h":7.72,"l":7.01,"c":7.18,"v":86500},{"d":"2009-05-08","o":6.87,"h":8.17,"l":6.87,"c":8.12,"v":62100},{"d":"2009-05-11","o":7.91,"h":8.14,"l":7.44,"c":7.54,"v":255400},{"d":"2009-05-12","o":8.19,"h":8.19,"l":6.73,"c":6.86,"v":102100},{"d":"2009-05-13","o":6.73,"h":6.9,"l":6.41,"c":6.45,"v":178400},{"d":"2009-05-14","o":6.51,"h":6.86,"l":6.42,"c":6.43,"v":114600},{"d":"2009-05-15","o":6.48,"h":6.93,"l":6.16,"c":6.47,"v":99100},{"d":"2009-05-18","o":6.58,"h":7.51,"l":6.2,"c":6.99,"v":136800},{"d":"2009-05-19","o":7.05,"h":7.28,"l":6.45,"c":6.72,"v":109400},{"d":"2009-05-20","o":6.82,"h":7.46,"l":6.38,"c":6.43,"v":163500},{"d":"2009-05-21","o":6.33,"h":6.73,"l":6.32,"c":6.47,"v":93700},{"d":"2009-05-22","o":6.55,"h":6.89,"l":6.41,"c":6.83,"v":131900},{"d":"2009-05-26","o":6.71,"h":7.22,"l":6.61,"c":7.16,"v":161100},{"d":"2009-05-27","o":7.07,"h":7.44,"l":7.05,"c":7.05,"v":95700},{"d":"2009-05-28","o":7.15,"h":7.39,"l":6.87,"c":7.32,"v":62800},{"d":"2009-05-29","o":7.33,"h":7.33,"l":6.42,"c":6.46,"v":179000},{"d":"2009-06-01","o":6.65,"h":7.61,"l":6.57,"c":7.5,"v":163700},{"d":"2009-06-02","o":7.47,"h":7.96,"l":7.27,"c":7.87,"v":134300},{"d":"2009-06-03","o":7.75,"h":7.92,"l":7.54,"c":7.68,"v":58400},{"d":"2009-06-04","o":7.74,"h":7.93,"l":7.33,"c":7.41,"v":132400},{"d":"2009-06-05","o":7.34,"h":7.55,"l":6.86,"c":7.11,"v":113500},{"d":"2009-06-08","o":7,"h":7.18,"l":6.56,"c":6.83,"v":92000},{"d":"2009-06-09","o":6.91,"h":7.25,"l":6.74,"c":6.85,"v":117500},{"d":"2009-06-10","o":6.9,"h":7,"l":5.81,"c":5.95,"v":224400},{"d":"2009-06-11","o":5.98,"h":6.57,"l":5.98,"c":6.25,"v":121100},{"d":"2009-06-12","o":6.19,"h":6.26,"l":5.61,"c":6.01,"v":156600},{"d":"2009-06-15","o":6.3,"h":6.64,"l":5.68,"c":5.96,"v":231300},{"d":"2009-06-16","o":6.06,"h":6.26,"l":5.58,"c":5.58,"v":130200},{"d":"2009-06-17","o":5.6,"h":6.04,"l":5.54,"c":5.57,"v":167600},{"d":"2009-06-18","o":5.57,"h":5.85,"l":5.17,"c":5.36,"v":116600},{"d":"2009-06-19","o":5.48,"h":5.63,"l":4.95,"c":5.08,"v":214900},{"d":"2009-06-22","o":5.04,"h":5.18,"l":4.53,"c":4.62,"v":142200},{"d":"2009-06-23","o":4.75,"h":5.58,"l":4.75,"c":5.18,"v":222700},{"d":"2009-06-24","o":5.25,"h":5.3,"l":4.77,"c":4.86,"v":120900},{"d":"2009-06-25","o":4.82,"h":5.38,"l":4.82,"c":5.37,"v":96700},{"d":"2009-06-26","o":5.31,"h":5.44,"l":4.81,"c":4.88,"v":1044200},{"d":"2009-06-29","o":5.01,"h":5.39,"l":4.75,"c":4.91,"v":109400},{"d":"2009-06-30","o":4.93,"h":5.05,"l":4.67,"c":4.68,"v":87000},{"d":"2009-07-01","o":4.74,"h":5.07,"l":4.69,"c":5.05,"v":119100},{"d":"2009-07-02","o":4.91,"h":4.91,"l":4.6,"c":4.62,"v":83200},{"d":"2009-07-06","o":4.59,"h":4.74,"l":4.33,"c":4.38,"v":111000},{"d":"2009-07-07","o":4.42,"h":4.6,"l":4.29,"c":4.31,"v":84300},{"d":"2009-07-08","o":4.41,"h":4.74,"l":3.99,"c":4.09,"v":149100},{"d":"2009-07-09","o":4.14,"h":4.58,"l":4.02,"c":4.14,"v":82000},{"d":"2009-07-10","o":4.12,"h":4.24,"l":4.06,"c":4.1,"v":44900},{"d":"2009-07-13","o":4.14,"h":4.46,"l":4.13,"c":4.2,"v":125200},{"d":"2009-07-14","o":4.21,"h":4.24,"l":3.95,"c":4.02,"v":77100},{"d":"2009-07-15","o":4.11,"h":4.69,"l":4.11,"c":4.68,"v":114200},{"d":"2009-07-16","o":4.62,"h":4.9,"l":4.43,"c":4.82,"v":60700},{"d":"2009-07-17","o":4.81,"h":4.81,"l":4.28,"c":4.61,"v":136800},{"d":"2009-07-20","o":4.65,"h":4.86,"l":4.56,"c":4.85,"v":65900},{"d":"2009-07-21","o":4.87,"h":4.87,"l":4.49,"c":4.6,"v":45900},{"d":"2009-07-22","o":4.6,"h":4.84,"l":4.6,"c":4.74,"v":39700},{"d":"2009-07-23","o":4.71,"h":4.98,"l":4.6,"c":4.98,"v":69900},{"d":"2009-07-24","o":4.91,"h":5.13,"l":4.6,"c":5.13,"v":88800},{"d":"2009-07-27","o":5.1,"h":5.21,"l":4.81,"c":5.2,"v":98100},{"d":"2009-07-28","o":5.13,"h":5.13,"l":4.57,"c":4.84,"v":85900},{"d":"2009-07-29","o":4.77,"h":4.86,"l":4.6,"c":4.63,"v":52000},{"d":"2009-07-30","o":4.73,"h":5.17,"l":4.72,"c":5.14,"v":94200},{"d":"2009-07-31","o":5.09,"h":5.16,"l":4.7,"c":4.71,"v":129800},{"d":"2009-08-03","o":4.78,"h":5.08,"l":4.76,"c":5.04,"v":80900},{"d":"2009-08-04","o":4.97,"h":5.19,"l":4.84,"c":5.19,"v":54300},{"d":"2009-08-05","o":4.91,"h":5,"l":4.4,"c":4.73,"v":69700},{"d":"2009-08-06","o":4.73,"h":5.15,"l":4.73,"c":4.89,"v":97700},{"d":"2009-08-07","o":5.01,"h":5.69,"l":4.95,"c":5.53,"v":136000},{"d":"2009-08-10","o":5.5,"h":6.16,"l":5.32,"c":6.11,"v":122800},{"d":"2009-08-11","o":6.08,"h":6.14,"l":5.88,"c":6.09,"v":115900},{"d":"2009-08-12","o":6.12,"h":6.49,"l":6.06,"c":6.39,"v":79400},{"d":"2009-08-13","o":6.45,"h":6.45,"l":6.2,"c":6.44,"v":59300},{"d":"2009-08-14","o":6.41,"h":6.44,"l":5.73,"c":6.09,"v":54800},{"d":"2009-08-17","o":5.92,"h":6.06,"l":5.65,"c":5.93,"v":53100},{"d":"2009-08-18","o":5.97,"h":6.03,"l":5.68,"c":5.96,"v":65400},{"d":"2009-08-19","o":5.83,"h":6.4,"l":5.83,"c":6.27,"v":68900},{"d":"2009-08-20","o":6.23,"h":6.55,"l":6.02,"c":6.53,"v":44100},{"d":"2009-08-21","o":6.65,"h":6.85,"l":6.44,"c":6.82,"v":79800},{"d":"2009-08-24","o":6.81,"h":7.44,"l":6.66,"c":6.78,"v":150400},{"d":"2009-08-25","o":6.8,"h":7.05,"l":6.65,"c":6.96,"v":56900},{"d":"2009-08-26","o":6.93,"h":6.98,"l":6.66,"c":6.86,"v":59300},{"d":"2009-08-27","o":6.83,"h":7.04,"l":6.58,"c":6.99,"v":61900},{"d":"2009-08-28","o":7.04,"h":7.06,"l":6.56,"c":6.7,"v":65600},{"d":"2009-08-31","o":6.61,"h":6.7,"l":6.3,"c":6.34,"v":122400},{"d":"2009-09-01","o":6.28,"h":6.92,"l":6.28,"c":6.58,"v":99200},{"d":"2009-09-02","o":6.54,"h":6.6,"l":6.23,"c":6.36,"v":131400},{"d":"2009-09-03","o":6.33,"h":6.95,"l":6.33,"c":6.9,"v":55000},{"d":"2009-09-04","o":6.9,"h":7.01,"l":6.72,"c":6.89,"v":59500},{"d":"2009-09-08","o":6.95,"h":6.95,"l":6.7,"c":6.78,"v":130800},{"d":"2009-09-09","o":6.75,"h":7,"l":6.75,"c":7,"v":102900},{"d":"2009-09-10","o":6.97,"h":7.26,"l":6.9,"c":7.11,"v":134300},{"d":"2009-09-11","o":7.14,"h":7.2,"l":6.89,"c":6.95,"v":44900},{"d":"2009-09-14","o":6.88,"h":7.05,"l":6.56,"c":6.93,"v":46000},{"d":"2009-09-15","o":6.88,"h":7.07,"l":6.82,"c":6.84,"v":203900},{"d":"2009-09-16","o":6.86,"h":6.96,"l":6.57,"c":6.81,"v":97900},{"d":"2009-09-17","o":6.81,"h":7.05,"l":6.79,"c":7.05,"v":92600},{"d":"2009-09-18","o":6.92,"h":7.16,"l":6,"c":6.94,"v":778600},{"d":"2009-09-21","o":6.83,"h":7.45,"l":6.72,"c":7.26,"v":195200},{"d":"2009-09-22","o":7.26,"h":7.32,"l":7.12,"c":7.21,"v":141300},{"d":"2009-09-23","o":7.25,"h":7.42,"l":7.12,"c":7.23,"v":80700},{"d":"2009-09-24","o":7.32,"h":7.32,"l":6.92,"c":7.14,"v":70500},{"d":"2009-09-25","o":7.07,"h":7.19,"l":6.97,"c":7.13,"v":43100},{"d":"2009-09-28","o":7.18,"h":7.4,"l":7.02,"c":7.27,"v":90700},{"d":"2009-09-29","o":7.24,"h":7.48,"l":7.07,"c":7.36,"v":76400},{"d":"2009-09-30","o":7.34,"h":7.34,"l":6.43,"c":6.59,"v":168900},{"d":"2009-10-01","o":6.56,"h":6.74,"l":6.32,"c":6.32,"v":97900},{"d":"2009-10-02","o":6.24,"h":6.49,"l":6.09,"c":6.29,"v":88500},{"d":"2009-10-05","o":6.35,"h":6.54,"l":6.18,"c":6.49,"v":48500},{"d":"2009-10-06","o":6.56,"h":6.97,"l":6.56,"c":6.88,"v":74600},{"d":"2009-10-07","o":6.86,"h":7.25,"l":6.79,"c":7.19,"v":95200},{"d":"2009-10-08","o":7.28,"h":7.37,"l":7.08,"c":7.08,"v":91200},{"d":"2009-10-09","o":7.1,"h":7.37,"l":7.07,"c":7.33,"v":99500},{"d":"2009-10-12","o":7.33,"h":7.33,"l":7.12,"c":7.18,"v":34500},{"d":"2009-10-13","o":7.01,"h":7.12,"l":6.9,"c":7.02,"v":48400},{"d":"2009-10-14","o":7.29,"h":7.68,"l":7.08,"c":7.58,"v":159700},{"d":"2009-10-15","o":7.58,"h":7.58,"l":7.29,"c":7.34,"v":68000},{"d":"2009-10-16","o":7.27,"h":7.29,"l":6.75,"c":6.75,"v":75900},{"d":"2009-10-19","o":6.8,"h":6.92,"l":6.62,"c":6.65,"v":36200},{"d":"2009-10-20","o":6.65,"h":6.67,"l":6.38,"c":6.41,"v":55800},{"d":"2009-10-21","o":6.41,"h":6.58,"l":6.18,"c":6.23,"v":86000},{"d":"2009-10-22","o":6.27,"h":6.59,"l":6.2,"c":6.47,"v":113000},{"d":"2009-10-23","o":6.54,"h":6.54,"l":5.64,"c":5.7,"v":249400},{"d":"2009-10-26","o":5.81,"h":5.97,"l":5.36,"c":5.4,"v":162700},{"d":"2009-10-27","o":5.46,"h":5.67,"l":5,"c":5.05,"v":232200},{"d":"2009-10-28","o":5.05,"h":5.14,"l":4.7,"c":4.8,"v":147800},{"d":"2009-10-29","o":4.9,"h":5.11,"l":4.82,"c":5.01,"v":109800},{"d":"2009-10-30","o":4.93,"h":5.05,"l":4.6,"c":4.71,"v":147200},{"d":"2009-11-02","o":4.77,"h":4.95,"l":4.54,"c":4.73,"v":85200},{"d":"2009-11-03","o":4.68,"h":4.85,"l":4.5,"c":4.76,"v":107100},{"d":"2009-11-04","o":5.2,"h":6.63,"l":5.2,"c":6.35,"v":287100},{"d":"2009-11-05","o":6.28,"h":7.21,"l":6.28,"c":7.21,"v":204400},{"d":"2009-11-06","o":7.05,"h":7.13,"l":6.85,"c":7,"v":107100},{"d":"2009-11-09","o":7.16,"h":7.41,"l":7.11,"c":7.38,"v":144200},{"d":"2009-11-10","o":7.49,"h":7.49,"l":6.95,"c":7.16,"v":118000},{"d":"2009-11-11","o":7.29,"h":7.45,"l":7.09,"c":7.43,"v":102400},{"d":"2009-11-12","o":7.44,"h":8.18,"l":7.35,"c":7.39,"v":268600},{"d":"2009-11-13","o":7.47,"h":8.16,"l":7.43,"c":7.98,"v":163000},{"d":"2009-11-16","o":8.05,"h":8.24,"l":7.95,"c":8.06,"v":163100},{"d":"2009-11-17","o":8.06,"h":8.71,"l":8.02,"c":8.64,"v":199000},{"d":"2009-11-18","o":8.61,"h":8.83,"l":8.26,"c":8.34,"v":197700},{"d":"2009-11-19","o":8.26,"h":8.36,"l":7.86,"c":8.13,"v":115100},{"d":"2009-11-20","o":8.08,"h":8.87,"l":7.95,"c":8.45,"v":170500},{"d":"2009-11-23","o":8.65,"h":8.92,"l":8.3,"c":8.76,"v":170700},{"d":"2009-11-24","o":8.91,"h":8.91,"l":8.3,"c":8.63,"v":110200},{"d":"2009-11-25","o":8.71,"h":8.71,"l":8.35,"c":8.38,"v":48800},{"d":"2009-11-27","o":7.97,"h":8.24,"l":7.87,"c":7.87,"v":38000},{"d":"2009-11-30","o":7.87,"h":8.36,"l":7.43,"c":8.25,"v":196900},{"d":"2009-12-01","o":8.32,"h":8.8,"l":8.17,"c":8.7,"v":135400},{"d":"2009-12-02","o":8.67,"h":9.38,"l":8.57,"c":8.83,"v":86500},{"d":"2009-12-03","o":8.91,"h":9.06,"l":8.64,"c":8.67,"v":79400},{"d":"2009-12-04","o":8.82,"h":9.09,"l":8.63,"c":8.87,"v":117700},{"d":"2009-12-07","o":8.84,"h":9.04,"l":8.7,"c":8.96,"v":55900},{"d":"2009-12-08","o":8.88,"h":9.01,"l":8.57,"c":8.95,"v":72300},{"d":"2009-12-09","o":9,"h":9.38,"l":8.67,"c":9.31,"v":207600},{"d":"2009-12-10","o":9.47,"h":9.47,"l":9.11,"c":9.36,"v":190100},{"d":"2009-12-11","o":9.4,"h":9.4,"l":9.14,"c":9.24,"v":76700},{"d":"2009-12-14","o":9.31,"h":9.49,"l":9.22,"c":9.49,"v":59000},{"d":"2009-12-15","o":9.46,"h":9.6,"l":9.2,"c":9.43,"v":81100},{"d":"2009-12-16","o":9.5,"h":9.95,"l":9.29,"c":9.86,"v":114200},{"d":"2009-12-17","o":9.65,"h":9.78,"l":9.47,"c":9.53,"v":129400},{"d":"2009-12-18","o":9.54,"h":9.6,"l":9.24,"c":9.35,"v":389600},{"d":"2009-12-21","o":9.49,"h":9.78,"l":9.4,"c":9.64,"v":93500},{"d":"2009-12-22","o":9.71,"h":9.71,"l":9.42,"c":9.67,"v":77600},{"d":"2009-12-23","o":9.76,"h":9.79,"l":9.5,"c":9.69,"v":36400},{"d":"2009-12-24","o":9.78,"h":9.8,"l":9.57,"c":9.67,"v":11700},{"d":"2009-12-28","o":9.71,"h":9.86,"l":9.2,"c":9.51,"v":55200},{"d":"2009-12-29","o":9.5,"h":9.5,"l":9,"c":9.26,"v":85400},{"d":"2009-12-30","o":9.23,"h":9.3,"l":9.04,"c":9.26,"v":61700},{"d":"2009-12-31","o":9.25,"h":9.45,"l":9.1,"c":9.11,"v":89600},{"d":"2010-01-04","o":9.23,"h":9.95,"l":9.23,"c":9.73,"v":116500},{"d":"2010-01-05","o":9.76,"h":9.85,"l":9.57,"c":9.78,"v":121800},{"d":"2010-01-06","o":9.8,"h":9.8,"l":9.12,"c":9.24,"v":127400},{"d":"2010-01-07","o":9.25,"h":9.79,"l":9.05,"c":9.65,"v":143500},{"d":"2010-01-08","o":9.64,"h":9.8,"l":9.38,"c":9.8,"v":110600},{"d":"2010-01-11","o":9.85,"h":9.85,"l":9.52,"c":9.57,"v":83400},{"d":"2010-01-12","o":9.48,"h":9.65,"l":9.12,"c":9.16,"v":93300},{"d":"2010-01-13","o":9.27,"h":9.43,"l":9.15,"c":9.18,"v":91300},{"d":"2010-01-14","o":9.18,"h":9.29,"l":9.13,"c":9.17,"v":87900},{"d":"2010-01-15","o":9.19,"h":9.24,"l":8.37,"c":8.97,"v":197700},{"d":"2010-01-19","o":9.01,"h":9.69,"l":9.01,"c":9.68,"v":161700},{"d":"2010-01-20","o":9.53,"h":9.59,"l":9.28,"c":9.4,"v":77400},{"d":"2010-01-21","o":9.46,"h":9.9,"l":9.21,"c":9.64,"v":158000},{"d":"2010-01-22","o":9.59,"h":9.76,"l":9.05,"c":9.22,"v":69000},{"d":"2010-01-25","o":9.44,"h":9.44,"l":8.92,"c":9.19,"v":35100},{"d":"2010-01-26","o":9.12,"h":9.12,"l":8.77,"c":8.78,"v":97800},{"d":"2010-01-27","o":8.74,"h":9.05,"l":8.74,"c":9.01,"v":31900},{"d":"2010-01-28","o":9.06,"h":9.18,"l":8.49,"c":8.69,"v":56600},{"d":"2010-01-29","o":8.78,"h":8.78,"l":8.25,"c":8.4,"v":98900},{"d":"2010-02-01","o":8.49,"h":8.79,"l":8.4,"c":8.6,"v":87400},{"d":"2010-02-02","o":8.62,"h":8.92,"l":8.6,"c":8.71,"v":77300},{"d":"2010-02-03","o":9.2,"h":9.88,"l":9,"c":9.4,"v":209200},{"d":"2010-02-04","o":9.42,"h":9.51,"l":8.51,"c":9,"v":150400},{"d":"2010-02-05","o":9,"h":9,"l":8.42,"c":8.8,"v":98700},{"d":"2010-02-08","o":9.49,"h":9.5,"l":9.09,"c":9.18,"v":209800},{"d":"2010-02-09","o":9.75,"h":9.75,"l":9.01,"c":9.23,"v":221000},{"d":"2010-02-10","o":9.37,"h":9.37,"l":8.97,"c":9.1,"v":114600},{"d":"2010-02-11","o":9.1,"h":9.57,"l":9,"c":9.55,"v":126500},{"d":"2010-02-12","o":9.59,"h":9.59,"l":9.24,"c":9.44,"v":162600},{"d":"2010-02-16","o":9.55,"h":9.78,"l":9.46,"c":9.78,"v":133200},{"d":"2010-02-17","o":9.88,"h":9.93,"l":9.67,"c":9.92,"v":129600},{"d":"2010-02-18","o":9.94,"h":9.94,"l":9.65,"c":9.9,"v":53200},{"d":"2010-02-19","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":54900},{"d":"2010-02-22","o":9.84,"h":9.95,"l":9.73,"c":9.84,"v":70000},{"d":"2010-02-23","o":9.82,"h":9.95,"l":9.74,"c":9.88,"v":129700},{"d":"2010-02-24","o":9.9,"h":10.89,"l":9.86,"c":10.76,"v":286900},{"d":"2010-02-25","o":10.47,"h":11.51,"l":10.36,"c":11.26,"v":436100},{"d":"2010-02-26","o":11.24,"h":11.38,"l":10.88,"c":10.92,"v":168400},{"d":"2010-03-01","o":11.06,"h":11.25,"l":10.77,"c":11.02,"v":107200},{"d":"2010-03-02","o":11.08,"h":11.18,"l":10.98,"c":11.04,"v":170000},{"d":"2010-03-03","o":11.05,"h":11.23,"l":10.77,"c":10.84,"v":148700},{"d":"2010-03-04","o":10.84,"h":11.1,"l":10.77,"c":10.83,"v":66100},{"d":"2010-03-05","o":10.97,"h":11.41,"l":10.92,"c":11.08,"v":115900},{"d":"2010-03-08","o":11.13,"h":11.23,"l":11.01,"c":11.08,"v":105100},{"d":"2010-03-09","o":11.05,"h":11.49,"l":11.05,"c":11.41,"v":99400},{"d":"2010-03-10","o":11.38,"h":11.93,"l":11.31,"c":11.42,"v":145200},{"d":"2010-03-11","o":11.33,"h":11.64,"l":11.05,"c":11.49,"v":81600},{"d":"2010-03-12","o":11.61,"h":11.92,"l":11.34,"c":11.5,"v":65900},{"d":"2010-03-15","o":11.53,"h":11.69,"l":11.36,"c":11.48,"v":98800},{"d":"2010-03-16","o":11.52,"h":11.83,"l":11.35,"c":11.8,"v":76200},{"d":"2010-03-17","o":11.88,"h":11.99,"l":11.67,"c":11.77,"v":87100},{"d":"2010-03-18","o":11.83,"h":12.19,"l":11.58,"c":12.01,"v":96400},{"d":"2010-03-19","o":12.1,"h":12.1,"l":11.27,"c":11.28,"v":199800},{"d":"2010-03-22","o":11.14,"h":11.75,"l":11,"c":11.45,"v":130400},{"d":"2010-03-23","o":11.43,"h":11.86,"l":11.4,"c":11.72,"v":141300},{"d":"2010-03-24","o":11.6,"h":11.72,"l":11.27,"c":11.29,"v":122700},{"d":"2010-03-25","o":11.34,"h":11.83,"l":11.09,"c":11.31,"v":80800},{"d":"2010-03-26","o":11.34,"h":11.77,"l":11.2,"c":11.21,"v":89500},{"d":"2010-03-29","o":11.22,"h":11.45,"l":11,"c":11.17,"v":81900},{"d":"2010-03-30","o":11.22,"h":11.68,"l":11,"c":11.51,"v":110800},{"d":"2010-03-31","o":11.48,"h":11.83,"l":11.14,"c":11.17,"v":109700},{"d":"2010-04-01","o":11.2,"h":11.39,"l":10.85,"c":11.1,"v":104800},{"d":"2010-04-05","o":11.21,"h":11.72,"l":11.07,"c":11.71,"v":87500},{"d":"2010-04-06","o":11.78,"h":11.89,"l":11.49,"c":11.66,"v":43700},{"d":"2010-04-07","o":11.68,"h":11.88,"l":11.45,"c":11.55,"v":98700},{"d":"2010-04-08","o":11.51,"h":11.54,"l":11.12,"c":11.42,"v":92900},{"d":"2010-04-09","o":11.46,"h":11.54,"l":11.29,"c":11.53,"v":48400},{"d":"2010-04-12","o":11.48,"h":11.62,"l":11.28,"c":11.39,"v":55100},{"d":"2010-04-13","o":11.38,"h":11.57,"l":11.17,"c":11.26,"v":49900},{"d":"2010-04-14","o":11.31,"h":11.58,"l":11.2,"c":11.55,"v":110600},{"d":"2010-04-15","o":11.55,"h":11.68,"l":11.42,"c":11.56,"v":106700},{"d":"2010-04-16","o":11.53,"h":11.62,"l":11.26,"c":11.31,"v":86900},{"d":"2010-04-19","o":11.26,"h":11.48,"l":11.02,"c":11.31,"v":89100},{"d":"2010-04-20","o":11.43,"h":11.58,"l":11.3,"c":11.52,"v":72300},{"d":"2010-04-21","o":11.6,"h":11.64,"l":11.34,"c":11.6,"v":88800},{"d":"2010-04-22","o":11.38,"h":11.87,"l":11.32,"c":11.86,"v":62100},{"d":"2010-04-23","o":11.81,"h":11.97,"l":11.57,"c":11.83,"v":55500},{"d":"2010-04-26","o":11.82,"h":11.93,"l":11.61,"c":11.82,"v":97400},{"d":"2010-04-27","o":11.66,"h":12.5,"l":11.46,"c":11.51,"v":188200},{"d":"2010-04-28","o":11.59,"h":11.64,"l":11.01,"c":11.34,"v":143400},{"d":"2010-04-29","o":11.46,"h":11.65,"l":11.17,"c":11.55,"v":95500},{"d":"2010-04-30","o":11.51,"h":11.6,"l":10.85,"c":10.85,"v":97100},{"d":"2010-05-03","o":10.47,"h":10.47,"l":8.2,"c":8.98,"v":681700},{"d":"2010-05-04","o":8.73,"h":8.98,"l":8.38,"c":8.81,"v":315600},{"d":"2010-05-05","o":8.73,"h":8.86,"l":8.44,"c":8.6,"v":160500},{"d":"2010-05-06","o":8.49,"h":8.9,"l":7.89,"c":8.2,"v":237200},{"d":"2010-05-07","o":8.1,"h":8.23,"l":6.93,"c":7.13,"v":587400},{"d":"2010-05-10","o":7.38,"h":7.9,"l":7.34,"c":7.77,"v":271400},{"d":"2010-05-11","o":7.65,"h":7.72,"l":7.39,"c":7.56,"v":160700},{"d":"2010-05-12","o":7.62,"h":7.69,"l":7.27,"c":7.65,"v":203900},{"d":"2010-05-13","o":7.65,"h":7.7,"l":7.44,"c":7.52,"v":225400},{"d":"2010-05-14","o":7.4,"h":7.4,"l":7.14,"c":7.32,"v":110400},{"d":"2010-05-17","o":7.34,"h":7.44,"l":6.89,"c":7.09,"v":134900},{"d":"2010-05-18","o":7.15,"h":7.25,"l":6.71,"c":6.76,"v":68900},{"d":"2010-05-19","o":6.74,"h":7.07,"l":6.6,"c":7,"v":163100},{"d":"2010-05-20","o":6.74,"h":6.97,"l":6.63,"c":6.83,"v":208000},{"d":"2010-05-21","o":6.65,"h":7.21,"l":6.46,"c":6.93,"v":141200},{"d":"2010-05-24","o":6.93,"h":7.35,"l":6.83,"c":7.19,"v":128900},{"d":"2010-05-25","o":6.85,"h":7,"l":6.73,"c":6.9,"v":199100},{"d":"2010-05-26","o":6.93,"h":7.13,"l":6.64,"c":6.77,"v":264400},{"d":"2010-05-27","o":7,"h":7.31,"l":6.84,"c":7.06,"v":398000},{"d":"2010-05-28","o":7.06,"h":7.06,"l":6.69,"c":6.74,"v":195000},{"d":"2010-06-01","o":6.63,"h":7.01,"l":6.58,"c":6.7,"v":191600},{"d":"2010-06-02","o":6.72,"h":6.98,"l":6.72,"c":6.86,"v":139100},{"d":"2010-06-03","o":6.78,"h":7.63,"l":6.78,"c":7.3,"v":176900},{"d":"2010-06-04","o":7.01,"h":7.42,"l":6.85,"c":6.86,"v":139600},{"d":"2010-06-07","o":6.86,"h":6.96,"l":6.19,"c":6.2,"v":202900},{"d":"2010-06-08","o":6.21,"h":6.39,"l":6.09,"c":6.22,"v":266800},{"d":"2010-06-09","o":6.3,"h":6.72,"l":6.3,"c":6.55,"v":184400},{"d":"2010-06-10","o":6.72,"h":6.97,"l":6.65,"c":6.96,"v":165600},{"d":"2010-06-11","o":6.95,"h":7.35,"l":6.87,"c":7.23,"v":125200},{"d":"2010-06-14","o":7.35,"h":7.85,"l":7.35,"c":7.47,"v":240500},{"d":"2010-06-15","o":7.58,"h":8.05,"l":7.39,"c":7.97,"v":156000},{"d":"2010-06-16","o":7.91,"h":8.09,"l":7.8,"c":7.83,"v":126700},{"d":"2010-06-17","o":7.95,"h":7.95,"l":7.39,"c":7.45,"v":142900},{"d":"2010-06-18","o":7.51,"h":7.78,"l":7.5,"c":7.57,"v":110700},{"d":"2010-06-21","o":7.51,"h":7.55,"l":7.09,"c":7.19,"v":180800},{"d":"2010-06-22","o":7.09,"h":7.34,"l":6.66,"c":7.12,"v":152100},{"d":"2010-06-23","o":7.09,"h":7.35,"l":7.02,"c":7.33,"v":98700},{"d":"2010-06-24","o":7.23,"h":7.53,"l":7.16,"c":7.27,"v":99400},{"d":"2010-06-25","o":7.29,"h":7.37,"l":7.11,"c":7.37,"v":521400},{"d":"2010-06-28","o":7.3,"h":7.52,"l":7.17,"c":7.19,"v":84600},{"d":"2010-06-29","o":6.99,"h":7.12,"l":6.81,"c":6.92,"v":152900},{"d":"2010-06-30","o":6.9,"h":7.19,"l":6.61,"c":6.69,"v":141700},{"d":"2010-07-01","o":6.72,"h":6.94,"l":6.33,"c":6.87,"v":157300},{"d":"2010-07-02","o":6.98,"h":7.35,"l":6.98,"c":7.29,"v":114600},{"d":"2010-07-06","o":7.46,"h":7.51,"l":7.04,"c":7.08,"v":193600},{"d":"2010-07-07","o":7.08,"h":7.35,"l":6.98,"c":7.33,"v":120600},{"d":"2010-07-08","o":7.44,"h":7.69,"l":7.11,"c":7.51,"v":209600},{"d":"2010-07-09","o":7.46,"h":7.57,"l":7.29,"c":7.52,"v":59600},{"d":"2010-07-12","o":7.5,"h":7.57,"l":7.18,"c":7.26,"v":74600},{"d":"2010-07-13","o":7.4,"h":7.72,"l":7.4,"c":7.7,"v":85400},{"d":"2010-07-14","o":7.62,"h":7.76,"l":7.48,"c":7.49,"v":77800},{"d":"2010-07-15","o":7.49,"h":7.52,"l":7.24,"c":7.4,"v":73200},{"d":"2010-07-16","o":7.32,"h":7.32,"l":6.98,"c":6.99,"v":144600},{"d":"2010-07-19","o":7.01,"h":7.29,"l":6.9,"c":7.26,"v":71000},{"d":"2010-07-20","o":7.13,"h":7.24,"l":7,"c":7.15,"v":121800},{"d":"2010-07-21","o":7.26,"h":7.45,"l":7.07,"c":7.1,"v":102400},{"d":"2010-07-22","o":7.25,"h":7.41,"l":7.13,"c":7.26,"v":176900},{"d":"2010-07-23","o":7.2,"h":7.74,"l":7.2,"c":7.67,"v":126200},{"d":"2010-07-26","o":7.77,"h":8,"l":7.56,"c":7.86,"v":157900},{"d":"2010-07-27","o":7.97,"h":8.05,"l":7.75,"c":7.91,"v":92100},{"d":"2010-07-28","o":7.87,"h":7.95,"l":7.7,"c":7.81,"v":61500},{"d":"2010-07-29","o":7.89,"h":8.03,"l":7.6,"c":7.78,"v":68300},{"d":"2010-07-30","o":7.62,"h":8,"l":7.62,"c":7.93,"v":96700},{"d":"2010-08-02","o":8.05,"h":8.31,"l":7.82,"c":7.93,"v":62000},{"d":"2010-08-03","o":7.86,"h":8.07,"l":7.61,"c":7.84,"v":60600},{"d":"2010-08-04","o":7.87,"h":7.87,"l":7.21,"c":7.45,"v":105600},{"d":"2010-08-05","o":7.34,"h":7.41,"l":6.9,"c":6.99,"v":119400},{"d":"2010-08-06","o":6.83,"h":7.04,"l":6.65,"c":6.8,"v":277600},{"d":"2010-08-09","o":6.92,"h":7.22,"l":6.92,"c":7.05,"v":184600},{"d":"2010-08-10","o":6.96,"h":7.02,"l":6.64,"c":6.65,"v":135600},{"d":"2010-08-11","o":6.49,"h":6.56,"l":5.68,"c":5.7,"v":207900},{"d":"2010-08-12","o":5.57,"h":5.73,"l":5.37,"c":5.51,"v":192400},{"d":"2010-08-13","o":5.5,"h":5.54,"l":5.21,"c":5.35,"v":310600},{"d":"2010-08-16","o":5.33,"h":5.4,"l":4.9,"c":4.93,"v":223000},{"d":"2010-08-17","o":4.99,"h":5.2,"l":4.78,"c":5.01,"v":341400},{"d":"2010-08-18","o":5.2,"h":5.33,"l":5.01,"c":5.24,"v":254400},{"d":"2010-08-19","o":5.25,"h":5.36,"l":5,"c":5,"v":223500},{"d":"2010-08-20","o":4.96,"h":5,"l":4.93,"c":4.96,"v":119800},{"d":"2010-08-23","o":4.99,"h":5,"l":4.7,"c":4.75,"v":185200},{"d":"2010-08-24","o":4.68,"h":4.87,"l":4.56,"c":4.63,"v":220400},{"d":"2010-08-25","o":4.56,"h":4.57,"l":4.25,"c":4.49,"v":320000},{"d":"2010-08-26","o":4.54,"h":4.63,"l":4.37,"c":4.4,"v":101200},{"d":"2010-08-27","o":4.48,"h":4.53,"l":4.3,"c":4.51,"v":160500},{"d":"2010-08-30","o":4.5,"h":4.66,"l":4.41,"c":4.43,"v":163700},{"d":"2010-08-31","o":4.43,"h":4.53,"l":4.34,"c":4.34,"v":189900},{"d":"2010-09-01","o":4.45,"h":4.78,"l":4.45,"c":4.7,"v":192800},{"d":"2010-09-02","o":4.66,"h":4.74,"l":4.58,"c":4.66,"v":169100},{"d":"2010-09-03","o":4.78,"h":5,"l":4.75,"c":4.98,"v":199800},{"d":"2010-09-07","o":5.04,"h":5.13,"l":4.82,"c":4.95,"v":162300},{"d":"2010-09-08","o":4.96,"h":5.12,"l":4.85,"c":4.89,"v":131200},{"d":"2010-09-09","o":4.98,"h":5.25,"l":4.96,"c":5.07,"v":130200},{"d":"2010-09-10","o":5.12,"h":5.33,"l":5.08,"c":5.19,"v":123500},{"d":"2010-09-13","o":5.25,"h":5.65,"l":5.19,"c":5.55,"v":476600},{"d":"2010-09-14","o":5.54,"h":5.72,"l":5.53,"c":5.63,"v":134600},{"d":"2010-09-15","o":5.61,"h":5.87,"l":5.61,"c":5.65,"v":139000},{"d":"2010-09-16","o":5.62,"h":5.84,"l":5.53,"c":5.69,"v":108900},{"d":"2010-09-17","o":5.78,"h":6.2,"l":5.78,"c":6.01,"v":318700},{"d":"2010-09-20","o":6.04,"h":6.4,"l":6.04,"c":6.36,"v":163900},{"d":"2010-09-21","o":6.45,"h":6.59,"l":6.13,"c":6.16,"v":196700},{"d":"2010-09-22","o":6.1,"h":6.24,"l":5.95,"c":6.2,"v":187300},{"d":"2010-09-23","o":6.15,"h":6.28,"l":5.96,"c":5.99,"v":140900},{"d":"2010-09-24","o":6.11,"h":6.45,"l":6.04,"c":6.41,"v":182000},{"d":"2010-09-27","o":5.81,"h":6.39,"l":5.81,"c":6.2,"v":170600},{"d":"2010-09-28","o":6.24,"h":6.39,"l":6,"c":6.24,"v":135500},{"d":"2010-09-29","o":6.2,"h":6.48,"l":6.2,"c":6.39,"v":154300},{"d":"2010-09-30","o":6.45,"h":6.62,"l":6.32,"c":6.5,"v":219400},{"d":"2010-10-01","o":6.58,"h":6.71,"l":6.42,"c":6.65,"v":141500},{"d":"2010-10-04","o":6.5,"h":6.75,"l":6.45,"c":6.58,"v":120200},{"d":"2010-10-05","o":6.68,"h":6.98,"l":6.68,"c":6.9,"v":175900},{"d":"2010-10-06","o":6.95,"h":7.35,"l":6.93,"c":7.17,"v":189000},{"d":"2010-10-07","o":7.24,"h":7.27,"l":7.01,"c":7.13,"v":129700},{"d":"2010-10-08","o":7.06,"h":7.29,"l":7.01,"c":7.23,"v":155600},{"d":"2010-10-11","o":7.27,"h":7.27,"l":7.07,"c":7.1,"v":159600},{"d":"2010-10-12","o":7.05,"h":7.27,"l":6.97,"c":7.15,"v":187300},{"d":"2010-10-13","o":7.22,"h":7.31,"l":7.15,"c":7.18,"v":120300},{"d":"2010-10-14","o":7.22,"h":7.42,"l":7.19,"c":7.29,"v":117800},{"d":"2010-10-15","o":7.31,"h":7.45,"l":7.13,"c":7.39,"v":215200},{"d":"2010-10-18","o":7.43,"h":7.44,"l":7.22,"c":7.3,"v":76300},{"d":"2010-10-19","o":7.17,"h":7.33,"l":7.08,"c":7.19,"v":118300},{"d":"2010-10-20","o":7.27,"h":7.33,"l":7.07,"c":7.11,"v":128700},{"d":"2010-10-21","o":7.02,"h":7.22,"l":6.87,"c":6.94,"v":153900},{"d":"2010-10-22","o":7,"h":7.05,"l":6.77,"c":6.93,"v":76900},{"d":"2010-10-25","o":6.98,"h":7.01,"l":6.76,"c":6.81,"v":56700},{"d":"2010-10-26","o":6.74,"h":6.85,"l":6.51,"c":6.75,"v":111000},{"d":"2010-10-27","o":6.65,"h":6.79,"l":6.28,"c":6.34,"v":113900},{"d":"2010-10-28","o":6.39,"h":6.39,"l":6.11,"c":6.16,"v":79600},{"d":"2010-10-29","o":6.14,"h":6.21,"l":5.98,"c":6,"v":146700},{"d":"2010-11-01","o":6.06,"h":6.12,"l":5.64,"c":5.68,"v":117000},{"d":"2010-11-02","o":5.8,"h":6.15,"l":5.8,"c":6.12,"v":92200},{"d":"2010-11-03","o":6.16,"h":6.23,"l":5.83,"c":6.03,"v":82900},{"d":"2010-11-04","o":6.3,"h":6.52,"l":6.01,"c":6.05,"v":147300},{"d":"2010-11-05","o":6.09,"h":6.15,"l":5.79,"c":5.83,"v":112700},{"d":"2010-11-08","o":5.79,"h":5.87,"l":5.65,"c":5.73,"v":94600},{"d":"2010-11-09","o":5.77,"h":5.84,"l":5.35,"c":5.35,"v":93200},{"d":"2010-11-10","o":5.39,"h":5.79,"l":5.3,"c":5.76,"v":157000},{"d":"2010-11-11","o":5.71,"h":5.86,"l":5.63,"c":5.72,"v":68800},{"d":"2010-11-12","o":5.63,"h":5.72,"l":5.45,"c":5.46,"v":89800},{"d":"2010-11-15","o":5.53,"h":5.65,"l":5.42,"c":5.52,"v":72800},{"d":"2010-11-16","o":5.48,"h":5.48,"l":5.1,"c":5.18,"v":107500},{"d":"2010-11-17","o":5.18,"h":5.26,"l":5.08,"c":5.1,"v":61300},{"d":"2010-11-18","o":5.18,"h":5.44,"l":5.07,"c":5.31,"v":53300},{"d":"2010-11-19","o":5.3,"h":5.3,"l":5.09,"c":5.21,"v":77700},{"d":"2010-11-22","o":5.17,"h":5.3,"l":4.94,"c":5.16,"v":84200},{"d":"2010-11-23","o":5.09,"h":5.13,"l":4.85,"c":4.97,"v":69600},{"d":"2010-11-24","o":5.04,"h":5.29,"l":5.04,"c":5.1,"v":55600},{"d":"2010-11-26","o":5.09,"h":5.2,"l":5.09,"c":5.1,"v":21800},{"d":"2010-11-29","o":5.08,"h":5.22,"l":4.92,"c":5.18,"v":67000},{"d":"2010-11-30","o":5.1,"h":5.24,"l":5.03,"c":5.13,"v":200000},{"d":"2010-12-01","o":5.18,"h":5.18,"l":4.88,"c":4.89,"v":148700},{"d":"2010-12-02","o":4.88,"h":5.02,"l":4.86,"c":4.89,"v":97200},{"d":"2010-12-03","o":4.85,"h":4.91,"l":4.78,"c":4.85,"v":89200},{"d":"2010-12-06","o":4.72,"h":5.13,"l":4.66,"c":5.02,"v":144400},{"d":"2010-12-07","o":5.09,"h":5.12,"l":4.95,"c":5.08,"v":56100},{"d":"2010-12-08","o":5.12,"h":5.2,"l":5.02,"c":5.02,"v":107000},{"d":"2010-12-09","o":5.06,"h":5.15,"l":5.03,"c":5.1,"v":76600},{"d":"2010-12-10","o":5.12,"h":6.02,"l":5.08,"c":6,"v":257600},{"d":"2010-12-13","o":6.04,"h":6.19,"l":5.59,"c":5.65,"v":256900},{"d":"2010-12-14","o":5.66,"h":5.92,"l":5.32,"c":5.4,"v":202500},{"d":"2010-12-15","o":5.39,"h":5.59,"l":5.3,"c":5.46,"v":121200},{"d":"2010-12-16","o":5.47,"h":5.8,"l":5.32,"c":5.8,"v":132700},{"d":"2010-12-17","o":5.79,"h":6,"l":5.63,"c":5.97,"v":297600},{"d":"2010-12-20","o":6.04,"h":6.12,"l":5.82,"c":6.02,"v":221200},{"d":"2010-12-21","o":6.06,"h":6.16,"l":5.97,"c":6.16,"v":138500},{"d":"2010-12-22","o":6.16,"h":6.19,"l":5.9,"c":6.01,"v":184500},{"d":"2010-12-23","o":5.99,"h":6.09,"l":5.77,"c":6.07,"v":106100},{"d":"2010-12-27","o":6.03,"h":6.07,"l":5.93,"c":6.04,"v":34600},{"d":"2010-12-28","o":6.02,"h":6.02,"l":5.55,"c":5.93,"v":59000},{"d":"2010-12-29","o":5.96,"h":5.98,"l":5.91,"c":5.95,"v":36400},{"d":"2010-12-30","o":5.97,"h":5.99,"l":5.9,"c":5.9,"v":67400},{"d":"2010-12-31","o":5.87,"h":5.87,"l":5.55,"c":5.63,"v":215200},{"d":"2011-01-03","o":5.69,"h":5.82,"l":5.53,"c":5.79,"v":130300},{"d":"2011-01-04","o":5.85,"h":5.86,"l":5.51,"c":5.67,"v":153700},{"d":"2011-01-05","o":5.67,"h":5.67,"l":5.5,"c":5.56,"v":80300},{"d":"2011-01-06","o":5.54,"h":5.55,"l":5.38,"c":5.4,"v":105000},{"d":"2011-01-07","o":5.4,"h":5.4,"l":5.14,"c":5.3,"v":175800},{"d":"2011-01-10","o":5.25,"h":5.41,"l":5.23,"c":5.26,"v":215500},{"d":"2011-01-11","o":5.3,"h":5.41,"l":5.27,"c":5.34,"v":131100},{"d":"2011-01-12","o":5.39,"h":5.71,"l":5.39,"c":5.59,"v":124400},{"d":"2011-01-13","o":5.56,"h":5.69,"l":5.35,"c":5.37,"v":124500},{"d":"2011-01-14","o":5.37,"h":5.62,"l":5.37,"c":5.48,"v":181000},{"d":"2011-01-18","o":5.45,"h":5.79,"l":5.45,"c":5.65,"v":127900},{"d":"2011-01-19","o":5.68,"h":5.82,"l":5.52,"c":5.75,"v":129000},{"d":"2011-01-20","o":5.74,"h":5.75,"l":5.57,"c":5.66,"v":156700},{"d":"2011-01-21","o":5.71,"h":5.8,"l":5.33,"c":5.33,"v":135300},{"d":"2011-01-24","o":5.35,"h":5.59,"l":5.34,"c":5.54,"v":81500},{"d":"2011-01-25","o":5.46,"h":5.79,"l":5.46,"c":5.74,"v":115200},{"d":"2011-01-26","o":5.78,"h":5.82,"l":5.64,"c":5.71,"v":107700},{"d":"2011-01-27","o":5.75,"h":5.95,"l":5.58,"c":5.77,"v":99000},{"d":"2011-01-28","o":5.78,"h":5.88,"l":5.55,"c":5.56,"v":169500},{"d":"2011-01-31","o":5.59,"h":5.76,"l":5.52,"c":5.73,"v":86000},{"d":"2011-02-01","o":5.79,"h":5.89,"l":5.61,"c":5.72,"v":85600},{"d":"2011-02-02","o":5.5,"h":5.76,"l":5.5,"c":5.59,"v":162800},{"d":"2011-02-03","o":5.56,"h":5.95,"l":5.56,"c":5.91,"v":177100},{"d":"2011-02-04","o":5.89,"h":5.92,"l":5.67,"c":5.73,"v":57000},{"d":"2011-02-07","o":5.76,"h":5.95,"l":5.76,"c":5.85,"v":46700},{"d":"2011-02-08","o":5.83,"h":5.93,"l":5.65,"c":5.93,"v":115700},{"d":"2011-02-09","o":5.95,"h":6.09,"l":5.75,"c":5.83,"v":111400},{"d":"2011-02-10","o":5.78,"h":6.46,"l":5.76,"c":6.4,"v":236600},{"d":"2011-02-11","o":6.33,"h":6.5,"l":6.12,"c":6.49,"v":179300},{"d":"2011-02-14","o":6.46,"h":6.5,"l":5.85,"c":6.02,"v":152000},{"d":"2011-02-15","o":6.01,"h":6.05,"l":5.86,"c":5.86,"v":109800},{"d":"2011-02-16","o":5.92,"h":5.99,"l":5.8,"c":5.82,"v":57700},{"d":"2011-02-17","o":5.8,"h":5.81,"l":5.74,"c":5.74,"v":72000},{"d":"2011-02-18","o":5.73,"h":5.76,"l":5.58,"c":5.68,"v":97200},{"d":"2011-02-22","o":5.56,"h":5.64,"l":5.36,"c":5.43,"v":183600},{"d":"2011-02-23","o":5.43,"h":5.66,"l":5.23,"c":5.29,"v":145800},{"d":"2011-02-24","o":5.27,"h":5.44,"l":5.2,"c":5.38,"v":169800},{"d":"2011-02-25","o":5.44,"h":5.6,"l":5.35,"c":5.56,"v":78600},{"d":"2011-02-28","o":5.61,"h":5.65,"l":5,"c":5.02,"v":379000},{"d":"2011-03-01","o":5.06,"h":5.21,"l":4.91,"c":5.1,"v":134600},{"d":"2011-03-02","o":5.08,"h":5.21,"l":5.02,"c":5.13,"v":87000},{"d":"2011-03-03","o":5.24,"h":5.35,"l":5.2,"c":5.34,"v":89700},{"d":"2011-03-04","o":5.34,"h":5.34,"l":5.25,"c":5.31,"v":43200},{"d":"2011-03-07","o":5.32,"h":5.32,"l":5.02,"c":5.11,"v":86300},{"d":"2011-03-08","o":5.12,"h":5.27,"l":5.04,"c":5.18,"v":108600},{"d":"2011-03-09","o":5.18,"h":5.26,"l":5,"c":5.03,"v":81300},{"d":"2011-03-10","o":4.95,"h":5.06,"l":4.78,"c":4.97,"v":173800},{"d":"2011-03-11","o":4.94,"h":5.04,"l":4.92,"c":4.93,"v":41900},{"d":"2011-03-14","o":4.85,"h":5.16,"l":4.74,"c":5.11,"v":59400},{"d":"2011-03-15","o":4.87,"h":5.15,"l":4.87,"c":4.97,"v":109100},{"d":"2011-03-16","o":4.93,"h":5.02,"l":4.8,"c":4.81,"v":89600},{"d":"2011-03-17","o":4.94,"h":5.09,"l":4.9,"c":4.96,"v":65300},{"d":"2011-03-18","o":5.02,"h":5.26,"l":4.98,"c":5.14,"v":168800},{"d":"2011-03-21","o":5.26,"h":5.26,"l":5.01,"c":5.18,"v":68400},{"d":"2011-03-22","o":5.17,"h":5.32,"l":5.08,"c":5.29,"v":53400},{"d":"2011-03-23","o":5.27,"h":5.38,"l":5.17,"c":5.34,"v":63100},{"d":"2011-03-24","o":5.37,"h":5.51,"l":5.37,"c":5.48,"v":72800},{"d":"2011-03-25","o":5.53,"h":5.6,"l":5.46,"c":5.5,"v":63900},{"d":"2011-03-28","o":5.57,"h":5.61,"l":5.38,"c":5.59,"v":80800},{"d":"2011-03-29","o":5.57,"h":5.68,"l":5.55,"c":5.61,"v":47600},{"d":"2011-03-30","o":5.62,"h":5.73,"l":5.52,"c":5.73,"v":67900},{"d":"2011-03-31","o":5.74,"h":5.79,"l":5.59,"c":5.74,"v":58100},{"d":"2011-04-01","o":5.77,"h":5.8,"l":5.65,"c":5.79,"v":45800},{"d":"2011-04-04","o":5.83,"h":5.83,"l":5.66,"c":5.8,"v":45400},{"d":"2011-04-05","o":5.81,"h":5.83,"l":5.67,"c":5.7,"v":83200},{"d":"2011-04-06","o":5.75,"h":5.75,"l":5.64,"c":5.68,"v":40600},{"d":"2011-04-07","o":5.67,"h":5.71,"l":5.34,"c":5.39,"v":126400},{"d":"2011-04-08","o":5.45,"h":5.45,"l":5.18,"c":5.18,"v":85800},{"d":"2011-04-11","o":5.2,"h":5.32,"l":5.06,"c":5.15,"v":69100},{"d":"2011-04-12","o":5.11,"h":5.25,"l":5,"c":5,"v":78100},{"d":"2011-04-13","o":5.06,"h":5.14,"l":4.96,"c":5,"v":58000},{"d":"2011-04-14","o":4.95,"h":5.05,"l":4.9,"c":5.04,"v":59200},{"d":"2011-04-15","o":5.05,"h":5.11,"l":4.96,"c":5.1,"v":95500},{"d":"2011-04-18","o":5.03,"h":5.05,"l":4.91,"c":5.04,"v":89400},{"d":"2011-04-19","o":5.07,"h":5.07,"l":4.84,"c":4.98,"v":56900},{"d":"2011-04-20","o":5.05,"h":5.09,"l":4.95,"c":5.06,"v":78900},{"d":"2011-04-21","o":5.13,"h":5.13,"l":4.96,"c":4.99,"v":38600},{"d":"2011-04-25","o":4.96,"h":5.15,"l":4.96,"c":5.12,"v":51000},{"d":"2011-04-26","o":5.05,"h":5.32,"l":5,"c":5.19,"v":70700},{"d":"2011-04-27","o":5.18,"h":5.19,"l":5,"c":5.09,"v":98000},{"d":"2011-04-28","o":5.09,"h":5.26,"l":5.01,"c":5.19,"v":249000},{"d":"2011-04-29","o":5.22,"h":5.29,"l":5.04,"c":5.2,"v":55000},{"d":"2011-05-02","o":5.23,"h":5.23,"l":4.98,"c":4.98,"v":51000},{"d":"2011-05-03","o":4.97,"h":5.06,"l":4.9,"c":4.95,"v":64000},{"d":"2011-05-04","o":4.98,"h":5.03,"l":4.75,"c":4.91,"v":68600},{"d":"2011-05-05","o":4.86,"h":5.26,"l":4.82,"c":4.97,"v":102500},{"d":"2011-05-06","o":5.04,"h":5.09,"l":4.9,"c":5,"v":48000},{"d":"2011-05-09","o":4.98,"h":5.06,"l":4.86,"c":4.91,"v":75000},{"d":"2011-05-10","o":4.96,"h":5.45,"l":4.92,"c":5.35,"v":111900},{"d":"2011-05-11","o":5.31,"h":5.31,"l":5.02,"c":5.05,"v":60700},{"d":"2011-05-12","o":4.99,"h":5.22,"l":4.91,"c":5.18,"v":50300},{"d":"2011-05-13","o":5.18,"h":5.19,"l":5,"c":5.15,"v":75000},{"d":"2011-05-16","o":4.9,"h":5.11,"l":4.78,"c":4.82,"v":130100},{"d":"2011-05-17","o":4.78,"h":4.82,"l":4.65,"c":4.73,"v":118700},{"d":"2011-05-18","o":4.74,"h":4.84,"l":4.69,"c":4.76,"v":91200},{"d":"2011-05-19","o":4.8,"h":4.8,"l":4.46,"c":4.6,"v":86900},{"d":"2011-05-20","o":4.56,"h":4.74,"l":4.43,"c":4.68,"v":88000},{"d":"2011-05-23","o":4.58,"h":4.73,"l":4.52,"c":4.64,"v":60300},{"d":"2011-05-24","o":4.68,"h":4.78,"l":4.51,"c":4.61,"v":95800},{"d":"2011-05-25","o":4.58,"h":4.82,"l":4.58,"c":4.64,"v":98500},{"d":"2011-05-26","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":37800},{"d":"2011-05-27","o":4.79,"h":4.86,"l":4.75,"c":4.78,"v":88700},{"d":"2011-05-31","o":5.7,"h":7.44,"l":5.7,"c":6.81,"v":2025700},{"d":"2011-06-01","o":6.76,"h":7.11,"l":6.61,"c":6.99,"v":572900},{"d":"2011-06-02","o":6.99,"h":8.2,"l":6.91,"c":7.99,"v":815600},{"d":"2011-06-03","o":7.82,"h":8.1,"l":7.65,"c":7.7,"v":357000},{"d":"2011-06-06","o":7.65,"h":7.65,"l":7.26,"c":7.4,"v":264500},{"d":"2011-06-07","o":7.65,"h":8.19,"l":7.58,"c":7.85,"v":374000},{"d":"2011-06-08","o":7.83,"h":8.18,"l":7.59,"c":7.84,"v":257800},{"d":"2011-06-09","o":7.8,"h":7.97,"l":7.51,"c":7.57,"v":236700},{"d":"2011-06-10","o":7.54,"h":7.62,"l":7.25,"c":7.33,"v":172400},{"d":"2011-06-13","o":7.38,"h":7.72,"l":7.38,"c":7.5,"v":180400},{"d":"2011-06-14","o":7.78,"h":7.96,"l":7.45,"c":7.7,"v":150900},{"d":"2011-06-15","o":7.69,"h":8.03,"l":7.68,"c":7.71,"v":399000},{"d":"2011-06-16","o":7.76,"h":7.91,"l":7.52,"c":7.87,"v":201400},{"d":"2011-06-17","o":7.98,"h":8.19,"l":7.6,"c":7.69,"v":744200},{"d":"2011-06-20","o":7.67,"h":8.05,"l":7.67,"c":7.99,"v":276500},{"d":"2011-06-21","o":8.07,"h":8.53,"l":7.93,"c":8.36,"v":284500},{"d":"2011-06-22","o":8.3,"h":8.5,"l":8.04,"c":8.08,"v":196100},{"d":"2011-06-23","o":7.92,"h":8.16,"l":7.78,"c":8.13,"v":144000},{"d":"2011-06-24","o":8.15,"h":8.47,"l":8.01,"c":8.14,"v":541900},{"d":"2011-06-27","o":8.14,"h":8.39,"l":7.98,"c":8.27,"v":258200},{"d":"2011-06-28","o":8.29,"h":8.62,"l":8.2,"c":8.29,"v":220700},{"d":"2011-06-29","o":8.35,"h":8.51,"l":8.2,"c":8.31,"v":152500},{"d":"2011-06-30","o":8.29,"h":8.38,"l":8.1,"c":8.34,"v":190000},{"d":"2011-07-01","o":8.28,"h":8.43,"l":8.18,"c":8.33,"v":260100},{"d":"2011-07-05","o":8.27,"h":8.48,"l":8.12,"c":8.34,"v":255600},{"d":"2011-07-06","o":8.3,"h":9.06,"l":8.23,"c":8.36,"v":185200},{"d":"2011-07-07","o":8.46,"h":8.61,"l":8.28,"c":8.43,"v":180100},{"d":"2011-07-08","o":8.36,"h":8.65,"l":8.36,"c":8.5,"v":153300},{"d":"2011-07-11","o":8.34,"h":8.8,"l":8.29,"c":8.73,"v":172200},{"d":"2011-07-12","o":8.77,"h":9.02,"l":8.65,"c":8.75,"v":174800},{"d":"2011-07-13","o":8.79,"h":9.44,"l":8.79,"c":9.39,"v":238400},{"d":"2011-07-14","o":9.4,"h":9.79,"l":9.34,"c":9.67,"v":595000},{"d":"2011-07-15","o":9.69,"h":9.69,"l":9.37,"c":9.44,"v":210100},{"d":"2011-07-18","o":9.47,"h":9.67,"l":9.17,"c":9.39,"v":141700},{"d":"2011-07-19","o":9.53,"h":9.8,"l":9.51,"c":9.78,"v":255600},{"d":"2011-07-20","o":9.8,"h":9.85,"l":9.68,"c":9.83,"v":150900},{"d":"2011-07-21","o":9.85,"h":10,"l":9.64,"c":9.71,"v":193300},{"d":"2011-07-22","o":9.7,"h":9.73,"l":9.44,"c":9.62,"v":171000},{"d":"2011-07-25","o":9.57,"h":9.9,"l":9.44,"c":9.61,"v":128000},{"d":"2011-07-26","o":9.58,"h":9.75,"l":9.51,"c":9.62,"v":89900},{"d":"2011-07-27","o":9.52,"h":9.61,"l":9.14,"c":9.19,"v":133200},{"d":"2011-07-28","o":9.23,"h":9.56,"l":9.07,"c":9.35,"v":194500},{"d":"2011-07-29","o":9.22,"h":9.59,"l":9.03,"c":9.57,"v":193300},{"d":"2011-08-01","o":9.71,"h":9.89,"l":9.45,"c":9.76,"v":322400},{"d":"2011-08-02","o":9.75,"h":9.8,"l":8.98,"c":9.05,"v":176100},{"d":"2011-08-03","o":9.05,"h":9.62,"l":8.79,"c":9.5,"v":180500},{"d":"2011-08-04","o":9.34,"h":9.57,"l":8.86,"c":8.87,"v":182700},{"d":"2011-08-05","o":8.94,"h":9.38,"l":8.29,"c":8.5,"v":426000},{"d":"2011-08-08","o":8.16,"h":8.64,"l":7.99,"c":7.99,"v":337700},{"d":"2011-08-09","o":8.02,"h":8.22,"l":6.8,"c":7.1,"v":935400},{"d":"2011-08-10","o":6.96,"h":7.1,"l":6.73,"c":6.74,"v":573800},{"d":"2011-08-11","o":6.78,"h":7.6,"l":6.6,"c":7.42,"v":350100},{"d":"2011-08-12","o":7.47,"h":7.62,"l":7.36,"c":7.5,"v":330400},{"d":"2011-08-15","o":7.54,"h":8.42,"l":7.51,"c":8.33,"v":305600},{"d":"2011-08-16","o":8.26,"h":8.63,"l":8,"c":8.05,"v":188900},{"d":"2011-08-17","o":8.07,"h":8.72,"l":7.91,"c":8.14,"v":136800},{"d":"2011-08-18","o":7.9,"h":8.19,"l":7.69,"c":7.75,"v":200100},{"d":"2011-08-19","o":7.63,"h":8.02,"l":7.63,"c":7.74,"v":119700},{"d":"2011-08-22","o":8,"h":8.37,"l":7.86,"c":7.95,"v":154800},{"d":"2011-08-23","o":8.01,"h":8.49,"l":8,"c":8.42,"v":168600},{"d":"2011-08-24","o":8.38,"h":8.7,"l":8.38,"c":8.56,"v":122900},{"d":"2011-08-25","o":8.66,"h":8.87,"l":8.52,"c":8.58,"v":169400},{"d":"2011-08-26","o":8.54,"h":9.11,"l":8.38,"c":8.87,"v":230900},{"d":"2011-08-29","o":9.01,"h":9.5,"l":9.01,"c":9.5,"v":112700},{"d":"2011-08-30","o":9.43,"h":9.54,"l":9.07,"c":9.36,"v":148500},{"d":"2011-08-31","o":9.38,"h":9.48,"l":9,"c":9.05,"v":135100},{"d":"2011-09-01","o":9.05,"h":9.2,"l":8.65,"c":8.69,"v":205100},{"d":"2011-09-02","o":8.5,"h":8.66,"l":8.08,"c":8.11,"v":96500},{"d":"2011-09-06","o":7.8,"h":8.25,"l":7.59,"c":8.2,"v":193900},{"d":"2011-09-07","o":8.34,"h":8.75,"l":8.23,"c":8.71,"v":194200},{"d":"2011-09-08","o":8.59,"h":9,"l":8.59,"c":8.67,"v":150400},{"d":"2011-09-09","o":8.56,"h":8.69,"l":8.08,"c":8.25,"v":181600},{"d":"2011-09-12","o":8.05,"h":8.55,"l":8.05,"c":8.45,"v":110600},{"d":"2011-09-13","o":8.5,"h":8.99,"l":8.4,"c":8.81,"v":195400},{"d":"2011-09-14","o":8.93,"h":9,"l":8.8,"c":8.86,"v":193300},{"d":"2011-09-15","o":9,"h":9.13,"l":8.77,"c":9.11,"v":123200},{"d":"2011-09-16","o":9.15,"h":9.18,"l":8.66,"c":9.14,"v":679000},{"d":"2011-09-19","o":8.96,"h":9.2,"l":8.82,"c":9.03,"v":193700},{"d":"2011-09-20","o":9.13,"h":9.25,"l":8.6,"c":8.61,"v":189700},{"d":"2011-09-21","o":8.58,"h":9.08,"l":8.26,"c":8.33,"v":200100},{"d":"2011-09-22","o":8,"h":8.64,"l":7.45,"c":7.64,"v":239600},{"d":"2011-09-23","o":7.62,"h":7.89,"l":7.6,"c":7.72,"v":141300},{"d":"2011-09-26","o":7.79,"h":8.01,"l":7.62,"c":7.87,"v":151100},{"d":"2011-09-27","o":8.14,"h":8.23,"l":7.69,"c":7.81,"v":198100},{"d":"2011-09-28","o":7.79,"h":8,"l":7.28,"c":7.29,"v":156400},{"d":"2011-09-29","o":7.51,"h":7.51,"l":7,"c":7.34,"v":101300},{"d":"2011-09-30","o":7.19,"h":7.35,"l":7.12,"c":7.13,"v":106900},{"d":"2011-10-03","o":6.59,"h":7.11,"l":6.55,"c":6.56,"v":261400},{"d":"2011-10-04","o":6.5,"h":7.57,"l":6.5,"c":7.54,"v":245700},{"d":"2011-10-05","o":7.54,"h":7.9,"l":7.32,"c":7.83,"v":125500},{"d":"2011-10-06","o":7.82,"h":8.02,"l":7.63,"c":7.92,"v":112000},{"d":"2011-10-07","o":7.93,"h":7.94,"l":7.56,"c":7.62,"v":99300},{"d":"2011-10-10","o":7.79,"h":8.19,"l":7.6,"c":8.14,"v":94100},{"d":"2011-10-11","o":8.06,"h":8.31,"l":7.77,"c":8.02,"v":113800},{"d":"2011-10-12","o":8.13,"h":8.73,"l":8.13,"c":8.64,"v":150700},{"d":"2011-10-13","o":8.55,"h":8.67,"l":8.3,"c":8.57,"v":85200},{"d":"2011-10-14","o":8.72,"h":8.89,"l":8.7,"c":8.88,"v":73800},{"d":"2011-10-17","o":8.77,"h":8.85,"l":8.49,"c":8.59,"v":80500},{"d":"2011-10-18","o":8.49,"h":8.76,"l":8.21,"c":8.73,"v":150800},{"d":"2011-10-19","o":8.67,"h":8.88,"l":8.31,"c":8.38,"v":90400},{"d":"2011-10-20","o":8.36,"h":8.4,"l":7.9,"c":8.2,"v":101200},{"d":"2011-10-21","o":8.35,"h":8.64,"l":8.25,"c":8.59,"v":127300},{"d":"2011-10-24","o":8.52,"h":8.96,"l":8.52,"c":8.81,"v":114300},{"d":"2011-10-25","o":8.71,"h":8.83,"l":8.32,"c":8.37,"v":88900},{"d":"2011-10-26","o":8.5,"h":8.95,"l":8.34,"c":8.95,"v":120500},{"d":"2011-10-27","o":9,"h":9,"l":8.71,"c":9,"v":216800},{"d":"2011-10-28","o":8.92,"h":9,"l":8.66,"c":8.66,"v":126900},{"d":"2011-10-31","o":8.53,"h":8.91,"l":8.41,"c":8.49,"v":120700},{"d":"2011-11-01","o":8.08,"h":8.49,"l":7.74,"c":8.03,"v":103800},{"d":"2011-11-02","o":8.19,"h":8.59,"l":8.1,"c":8.56,"v":98400},{"d":"2011-11-03","o":8.68,"h":8.9,"l":8.41,"c":8.87,"v":95200},{"d":"2011-11-04","o":8.73,"h":8.87,"l":8.56,"c":8.6,"v":56300},{"d":"2011-11-07","o":8.57,"h":8.65,"l":8.06,"c":8.31,"v":48300},{"d":"2011-11-08","o":8.37,"h":8.4,"l":8.02,"c":8.14,"v":100800},{"d":"2011-11-09","o":7.86,"h":8.38,"l":7.86,"c":8.02,"v":126600},{"d":"2011-11-10","o":8.11,"h":8.39,"l":8.07,"c":8.23,"v":158200},{"d":"2011-11-11","o":8.37,"h":8.84,"l":8.31,"c":8.66,"v":121000},{"d":"2011-11-14","o":8.63,"h":8.92,"l":8.59,"c":8.65,"v":120000},{"d":"2011-11-15","o":8.55,"h":8.94,"l":8.52,"c":8.9,"v":105700},{"d":"2011-11-16","o":8.76,"h":8.95,"l":8.55,"c":8.59,"v":219700},{"d":"2011-11-17","o":8.56,"h":8.78,"l":8.4,"c":8.68,"v":96100},{"d":"2011-11-18","o":8.69,"h":8.83,"l":8.43,"c":8.47,"v":97700},{"d":"2011-11-21","o":8.3,"h":8.41,"l":7.91,"c":7.98,"v":137800},{"d":"2011-11-22","o":8.02,"h":8.13,"l":7.49,"c":7.58,"v":231300},{"d":"2011-11-23","o":7.52,"h":7.61,"l":7.24,"c":7.26,"v":112300},{"d":"2011-11-25","o":7.2,"h":7.5,"l":7.2,"c":7.3,"v":71100},{"d":"2011-11-28","o":7.61,"h":7.82,"l":7.47,"c":7.76,"v":102500},{"d":"2011-11-29","o":7.74,"h":7.79,"l":7.24,"c":7.32,"v":192500},{"d":"2011-11-30","o":7.7,"h":8.15,"l":7.51,"c":8.13,"v":194600},{"d":"2011-12-01","o":8.07,"h":8.12,"l":7.81,"c":7.93,"v":125700},{"d":"2011-12-02","o":8.08,"h":8.2,"l":7.97,"c":8.11,"v":59500},{"d":"2011-12-05","o":8.31,"h":8.37,"l":8,"c":8.32,"v":82600},{"d":"2011-12-06","o":8.32,"h":8.39,"l":8.11,"c":8.2,"v":101100},{"d":"2011-12-07","o":8.13,"h":8.5,"l":7.87,"c":8.45,"v":92400},{"d":"2011-12-08","o":8.33,"h":8.33,"l":7.99,"c":8.03,"v":60500},{"d":"2011-12-09","o":8.06,"h":8.28,"l":8,"c":8.25,"v":99000},{"d":"2011-12-12","o":8.06,"h":8.16,"l":7.92,"c":8.07,"v":83400},{"d":"2011-12-13","o":8.15,"h":8.25,"l":7.77,"c":7.87,"v":187400},{"d":"2011-12-14","o":7.76,"h":7.88,"l":7.58,"c":7.85,"v":175900},{"d":"2011-12-15","o":7.97,"h":7.97,"l":7.69,"c":7.73,"v":213900},{"d":"2011-12-16","o":7.83,"h":7.89,"l":7.37,"c":7.48,"v":457400},{"d":"2011-12-19","o":7.57,"h":7.8,"l":7.05,"c":7.12,"v":227900},{"d":"2011-12-20","o":7.33,"h":7.8,"l":7.22,"c":7.76,"v":126400},{"d":"2011-12-21","o":7.7,"h":7.78,"l":7.43,"c":7.68,"v":64700},{"d":"2011-12-22","o":7.75,"h":8.08,"l":7.71,"c":7.93,"v":67200},{"d":"2011-12-23","o":7.96,"h":7.97,"l":7.77,"c":7.84,"v":46100},{"d":"2011-12-27","o":7.85,"h":8.02,"l":7.66,"c":7.94,"v":51300},{"d":"2011-12-28","o":7.94,"h":7.94,"l":7.75,"c":7.76,"v":55400},{"d":"2011-12-29","o":7.78,"h":8.07,"l":7.74,"c":8.04,"v":54100},{"d":"2011-12-30","o":8.01,"h":8.15,"l":7.85,"c":7.95,"v":97400},{"d":"2012-01-03","o":8.2,"h":8.2,"l":7.88,"c":8.06,"v":81100},{"d":"2012-01-04","o":8,"h":8.15,"l":7.95,"c":8.01,"v":66500},{"d":"2012-01-05","o":7.96,"h":8.14,"l":7.87,"c":8.02,"v":32000},{"d":"2012-01-06","o":7.99,"h":7.99,"l":7.72,"c":7.8,"v":104100},{"d":"2012-01-09","o":7.84,"h":7.92,"l":7.69,"c":7.79,"v":99400},{"d":"2012-01-10","o":7.92,"h":8.13,"l":7.85,"c":8.07,"v":90300},{"d":"2012-01-11","o":8.01,"h":8.31,"l":7.92,"c":8.15,"v":64000},{"d":"2012-01-12","o":8.15,"h":8.69,"l":7.81,"c":8.65,"v":70100},{"d":"2012-01-13","o":8.52,"h":8.55,"l":8.24,"c":8.28,"v":60300},{"d":"2012-01-17","o":8.36,"h":8.37,"l":7.93,"c":7.93,"v":87400},{"d":"2012-01-18","o":7.9,"h":8.33,"l":7.9,"c":8.32,"v":56900},{"d":"2012-01-19","o":8.36,"h":8.47,"l":8.22,"c":8.23,"v":45700},{"d":"2012-01-20","o":8.2,"h":8.51,"l":8.13,"c":8.31,"v":78400},{"d":"2012-01-23","o":8.32,"h":8.46,"l":8.11,"c":8.32,"v":40700},{"d":"2012-01-24","o":8.25,"h":8.4,"l":8.19,"c":8.38,"v":45100},{"d":"2012-01-25","o":8.38,"h":8.44,"l":8.18,"c":8.37,"v":50700},{"d":"2012-01-26","o":8.4,"h":8.5,"l":8.37,"c":8.46,"v":43900},{"d":"2012-01-27","o":8.41,"h":8.5,"l":8.29,"c":8.38,"v":50700},{"d":"2012-01-30","o":8.25,"h":8.42,"l":8.21,"c":8.24,"v":78500},{"d":"2012-01-31","o":8.33,"h":8.33,"l":6.92,"c":8.14,"v":123100},{"d":"2012-02-01","o":8.23,"h":8.45,"l":8.16,"c":8.44,"v":90800},{"d":"2012-02-02","o":8.45,"h":8.7,"l":8.24,"c":8.59,"v":109700},{"d":"2012-02-03","o":8.75,"h":8.94,"l":8.56,"c":8.74,"v":93200},{"d":"2012-02-06","o":8.71,"h":8.88,"l":8.6,"c":8.74,"v":58400},{"d":"2012-02-07","o":8.69,"h":8.86,"l":8.64,"c":8.66,"v":65800},{"d":"2012-02-08","o":8.68,"h":8.92,"l":8.55,"c":8.66,"v":78700},{"d":"2012-02-09","o":8.63,"h":8.84,"l":7.28,"c":7.41,"v":163200},{"d":"2012-02-10","o":7.01,"h":7.32,"l":6.97,"c":7.15,"v":354000},{"d":"2012-02-13","o":7.25,"h":7.46,"l":7.1,"c":7.32,"v":333300},{"d":"2012-02-14","o":7.29,"h":7.42,"l":7.21,"c":7.3,"v":76900},{"d":"2012-02-15","o":7.34,"h":7.41,"l":7.1,"c":7.17,"v":148100},{"d":"2012-02-16","o":7.25,"h":7.76,"l":7.25,"c":7.72,"v":131100},{"d":"2012-02-17","o":7.78,"h":7.89,"l":7.55,"c":7.77,"v":97400},{"d":"2012-02-21","o":7.87,"h":8.25,"l":7.72,"c":8.12,"v":151700},{"d":"2012-02-22","o":8.09,"h":8.3,"l":7.96,"c":8.06,"v":177900},{"d":"2012-02-23","o":8.1,"h":8.38,"l":7.92,"c":8.33,"v":121100},{"d":"2012-02-24","o":8.34,"h":8.4,"l":8.13,"c":8.22,"v":64200},{"d":"2012-02-27","o":8.18,"h":8.49,"l":8.04,"c":8.38,"v":105100},{"d":"2012-02-28","o":8.38,"h":8.41,"l":8.2,"c":8.21,"v":68000},{"d":"2012-02-29","o":8.25,"h":8.42,"l":7.9,"c":8.05,"v":156600},{"d":"2012-03-01","o":8.1,"h":8.39,"l":8,"c":8.02,"v":93600},{"d":"2012-03-02","o":7.96,"h":8.22,"l":7.91,"c":8.06,"v":203800},{"d":"2012-03-05","o":8.02,"h":8.3,"l":7.95,"c":8.22,"v":109600},{"d":"2012-03-06","o":8.1,"h":8.2,"l":7.86,"c":7.88,"v":182900},{"d":"2012-03-07","o":7.95,"h":8.1,"l":7.76,"c":7.83,"v":149200},{"d":"2012-03-08","o":7.9,"h":8.06,"l":7.77,"c":7.96,"v":76600},{"d":"2012-03-09","o":8.05,"h":8.44,"l":8.05,"c":8.23,"v":102500},{"d":"2012-03-12","o":8.21,"h":8.45,"l":8.13,"c":8.26,"v":108900},{"d":"2012-03-13","o":8.38,"h":9.44,"l":8.38,"c":9.33,"v":467500},{"d":"2012-03-14","o":9.32,"h":9.32,"l":8.94,"c":9.1,"v":127000},{"d":"2012-03-15","o":9.09,"h":9.27,"l":8.91,"c":9.14,"v":95600},{"d":"2012-03-16","o":9.19,"h":9.26,"l":8.94,"c":9.02,"v":212200},{"d":"2012-03-19","o":9.02,"h":9.43,"l":8.98,"c":9.33,"v":53100},{"d":"2012-03-20","o":9.23,"h":9.35,"l":9.07,"c":9.21,"v":40600},{"d":"2012-03-21","o":9.2,"h":9.39,"l":9.11,"c":9.13,"v":76800},{"d":"2012-03-22","o":9,"h":9.32,"l":8.81,"c":9.24,"v":49200},{"d":"2012-03-23","o":9.09,"h":9.35,"l":9.09,"c":9.34,"v":39200},{"d":"2012-03-26","o":9.5,"h":9.6,"l":9.27,"c":9.3,"v":104900},{"d":"2012-03-27","o":9.31,"h":9.49,"l":9.18,"c":9.21,"v":55800},{"d":"2012-03-28","o":9.2,"h":9.2,"l":9.01,"c":9.11,"v":56900},{"d":"2012-03-29","o":9.04,"h":9.24,"l":8.98,"c":9.14,"v":36800},{"d":"2012-03-30","o":9.24,"h":9.25,"l":8.97,"c":8.99,"v":63600},{"d":"2012-04-02","o":8.98,"h":9.22,"l":8.79,"c":9.13,"v":70700},{"d":"2012-04-03","o":9.11,"h":9.25,"l":8.97,"c":9.04,"v":63700},{"d":"2012-04-04","o":8.89,"h":9.06,"l":8.65,"c":8.7,"v":95100},{"d":"2012-04-05","o":8.65,"h":8.86,"l":8.65,"c":8.84,"v":51600},{"d":"2012-04-09","o":8.64,"h":9.1,"l":8.6,"c":8.65,"v":71400},{"d":"2012-04-10","o":8.58,"h":8.73,"l":8.39,"c":8.5,"v":107800},{"d":"2012-04-11","o":8.56,"h":8.92,"l":8.56,"c":8.68,"v":67700},{"d":"2012-04-12","o":8.68,"h":8.99,"l":8.66,"c":8.91,"v":63400},{"d":"2012-04-13","o":8.84,"h":8.89,"l":8.6,"c":8.62,"v":89000},{"d":"2012-04-16","o":8.68,"h":8.72,"l":8.42,"c":8.52,"v":35800},{"d":"2012-04-17","o":8.63,"h":8.85,"l":8.51,"c":8.76,"v":91900},{"d":"2012-04-18","o":8.69,"h":8.76,"l":8.48,"c":8.62,"v":81500},{"d":"2012-04-19","o":8.65,"h":8.87,"l":8.55,"c":8.76,"v":76800},{"d":"2012-04-20","o":8.9,"h":8.91,"l":8.68,"c":8.73,"v":57100},{"d":"2012-04-23","o":8.54,"h":8.68,"l":8.39,"c":8.5,"v":81700},{"d":"2012-04-24","o":8.53,"h":8.89,"l":8.36,"c":8.75,"v":92800},{"d":"2012-04-25","o":8.91,"h":9.14,"l":8.63,"c":8.79,"v":51300},{"d":"2012-04-26","o":8.75,"h":9.05,"l":8.65,"c":8.89,"v":85600},{"d":"2012-04-27","o":8.9,"h":9.19,"l":8.77,"c":9.09,"v":64500},{"d":"2012-04-30","o":9.11,"h":9.13,"l":8.76,"c":8.76,"v":59000},{"d":"2012-05-01","o":8.75,"h":8.99,"l":8.7,"c":8.79,"v":73000},{"d":"2012-05-02","o":8.68,"h":9.03,"l":8.61,"c":8.72,"v":59700},{"d":"2012-05-03","o":8.72,"h":8.87,"l":8.45,"c":8.59,"v":111300},{"d":"2012-05-04","o":8.51,"h":8.54,"l":8.29,"c":8.45,"v":69300},{"d":"2012-05-07","o":8.44,"h":8.73,"l":8.39,"c":8.7,"v":38000},{"d":"2012-05-08","o":8.61,"h":8.94,"l":8.55,"c":8.72,"v":117900},{"d":"2012-05-09","o":8.57,"h":8.86,"l":8.55,"c":8.64,"v":72000},{"d":"2012-05-10","o":8.75,"h":8.91,"l":8.59,"c":8.69,"v":117000},{"d":"2012-05-11","o":8.58,"h":8.8,"l":8.58,"c":8.73,"v":39200},{"d":"2012-05-14","o":8.65,"h":8.75,"l":8.65,"c":8.66,"v":46500},{"d":"2012-05-15","o":8.65,"h":8.8,"l":8.65,"c":8.75,"v":49000},{"d":"2012-05-16","o":8.79,"h":8.81,"l":8.64,"c":8.66,"v":106100},{"d":"2012-05-17","o":8.67,"h":8.82,"l":8.58,"c":8.61,"v":111900},{"d":"2012-05-18","o":8.6,"h":8.72,"l":7.96,"c":8.03,"v":88500},{"d":"2012-05-21","o":8.09,"h":8.09,"l":7.47,"c":7.92,"v":63200},{"d":"2012-05-22","o":7.94,"h":7.94,"l":7.27,"c":7.37,"v":97000},{"d":"2012-05-23","o":7.26,"h":7.47,"l":7.21,"c":7.44,"v":57000},{"d":"2012-05-24","o":7.47,"h":7.47,"l":7.18,"c":7.32,"v":65500},{"d":"2012-05-25","o":7.29,"h":7.32,"l":7.16,"c":7.19,"v":58400},{"d":"2012-05-29","o":7.24,"h":7.3,"l":7.01,"c":7.04,"v":38200},{"d":"2012-05-30","o":6.95,"h":7.16,"l":6.81,"c":7.09,"v":75600},{"d":"2012-05-31","o":7.07,"h":7.33,"l":7.05,"c":7.28,"v":369600},{"d":"2012-06-01","o":7.07,"h":7.35,"l":7.07,"c":7.25,"v":73900},{"d":"2012-06-04","o":7.3,"h":7.42,"l":7.15,"c":7.32,"v":74000},{"d":"2012-06-05","o":7.28,"h":7.45,"l":7.26,"c":7.4,"v":63900},{"d":"2012-06-06","o":7.49,"h":7.87,"l":7.4,"c":7.86,"v":95100},{"d":"2012-06-07","o":7.98,"h":7.98,"l":7.5,"c":7.53,"v":68800},{"d":"2012-06-08","o":7.45,"h":7.56,"l":7.06,"c":7.26,"v":124600},{"d":"2012-06-11","o":7.12,"h":7.36,"l":7.01,"c":7.3,"v":200600},{"d":"2012-06-12","o":7.33,"h":7.56,"l":7.25,"c":7.46,"v":63100},{"d":"2012-06-13","o":7.47,"h":7.52,"l":7.21,"c":7.28,"v":91200},{"d":"2012-06-14","o":7.29,"h":7.44,"l":7.24,"c":7.37,"v":58500},{"d":"2012-06-15","o":7.39,"h":7.91,"l":7.32,"c":7.87,"v":116700},{"d":"2012-06-18","o":7.77,"h":7.89,"l":7.58,"c":7.69,"v":69300},{"d":"2012-06-19","o":7.71,"h":7.94,"l":7.65,"c":7.67,"v":103600},{"d":"2012-06-20","o":7.67,"h":7.86,"l":7.65,"c":7.8,"v":33800},{"d":"2012-06-21","o":7.83,"h":7.83,"l":7.65,"c":7.68,"v":50200},{"d":"2012-06-22","o":7.72,"h":8.21,"l":7.72,"c":8.2,"v":231500},{"d":"2012-06-25","o":7.99,"h":8.19,"l":7.8,"c":7.84,"v":57500},{"d":"2012-06-26","o":7.83,"h":8.03,"l":7.7,"c":7.98,"v":43500},{"d":"2012-06-27","o":8.03,"h":8.17,"l":7.9,"c":8.06,"v":37500},{"d":"2012-06-28","o":8.02,"h":8.09,"l":7.8,"c":8.09,"v":41600},{"d":"2012-06-29","o":8.2,"h":8.75,"l":8.05,"c":8.67,"v":72600},{"d":"2012-07-02","o":8.66,"h":8.67,"l":8.36,"c":8.52,"v":77000},{"d":"2012-07-03","o":8.53,"h":8.73,"l":8.45,"c":8.73,"v":21300},{"d":"2012-07-05","o":8.67,"h":8.78,"l":8.55,"c":8.57,"v":51700},{"d":"2012-07-06","o":8.46,"h":8.53,"l":8.28,"c":8.35,"v":33800},{"d":"2012-07-09","o":8.3,"h":8.4,"l":8.27,"c":8.4,"v":50700},{"d":"2012-07-10","o":8.49,"h":8.52,"l":8.22,"c":8.28,"v":39100},{"d":"2012-07-11","o":8.32,"h":8.46,"l":8.15,"c":8.41,"v":30800},{"d":"2012-07-12","o":8.24,"h":8.62,"l":8.18,"c":8.57,"v":34100},{"d":"2012-07-13","o":8.57,"h":8.64,"l":8.43,"c":8.58,"v":57400},{"d":"2012-07-16","o":8.53,"h":8.96,"l":8.38,"c":8.81,"v":35400},{"d":"2012-07-17","o":8.85,"h":8.95,"l":8.66,"c":8.69,"v":33400},{"d":"2012-07-18","o":8.68,"h":8.96,"l":8.67,"c":8.78,"v":20800},{"d":"2012-07-19","o":8.8,"h":9,"l":8.54,"c":8.55,"v":28100},{"d":"2012-07-20","o":8.5,"h":8.5,"l":8.14,"c":8.2,"v":45300},{"d":"2012-07-23","o":8.05,"h":8.78,"l":8,"c":8.65,"v":78500},{"d":"2012-07-24","o":8.7,"h":8.7,"l":8.25,"c":8.26,"v":26000},{"d":"2012-07-25","o":8.35,"h":8.65,"l":8.27,"c":8.46,"v":24100},{"d":"2012-07-26","o":8.52,"h":8.61,"l":8.11,"c":8.26,"v":29800},{"d":"2012-07-27","o":9.05,"h":9.05,"l":8.66,"c":8.79,"v":57400},{"d":"2012-07-30","o":8.75,"h":8.84,"l":8.57,"c":8.62,"v":27300},{"d":"2012-07-31","o":8.55,"h":8.74,"l":8.55,"c":8.69,"v":74600},{"d":"2012-08-01","o":8.7,"h":8.73,"l":8.39,"c":8.42,"v":52600},{"d":"2012-08-02","o":8.35,"h":8.57,"l":8.35,"c":8.47,"v":23300},{"d":"2012-08-03","o":8.56,"h":8.73,"l":8.46,"c":8.5,"v":25200},{"d":"2012-08-06","o":8.49,"h":8.7,"l":8.49,"c":8.51,"v":27700},{"d":"2012-08-07","o":8.57,"h":8.74,"l":8.47,"c":8.5,"v":30600},{"d":"2012-08-08","o":8.5,"h":8.7,"l":8.5,"c":8.59,"v":18000},{"d":"2012-08-09","o":8.57,"h":8.62,"l":8.35,"c":8.37,"v":34300},{"d":"2012-08-10","o":8.39,"h":8.42,"l":8.31,"c":8.35,"v":12700},{"d":"2012-08-13","o":8.31,"h":8.49,"l":8.09,"c":8.27,"v":20500},{"d":"2012-08-14","o":8.29,"h":8.32,"l":8.2,"c":8.3,"v":52800},{"d":"2012-08-15","o":8.25,"h":8.59,"l":8.25,"c":8.53,"v":26000},{"d":"2012-08-16","o":8.48,"h":8.62,"l":8.38,"c":8.44,"v":29000},{"d":"2012-08-17","o":8.43,"h":8.67,"l":8.39,"c":8.59,"v":60300},{"d":"2012-08-20","o":8.53,"h":8.7,"l":8.44,"c":8.61,"v":28800},{"d":"2012-08-21","o":8.68,"h":8.7,"l":8.53,"c":8.56,"v":24000},{"d":"2012-08-22","o":8.5,"h":8.6,"l":8.42,"c":8.44,"v":22800},{"d":"2012-08-23","o":8.4,"h":8.61,"l":8.4,"c":8.52,"v":15600},{"d":"2012-08-24","o":8.48,"h":8.7,"l":8.41,"c":8.57,"v":18000},{"d":"2012-08-27","o":8.6,"h":8.6,"l":8.43,"c":8.51,"v":26200},{"d":"2012-08-28","o":8.47,"h":8.67,"l":8.47,"c":8.65,"v":23500},{"d":"2012-08-29","o":8.7,"h":8.7,"l":8.54,"c":8.58,"v":20300},{"d":"2012-08-30","o":8.49,"h":8.56,"l":8.25,"c":8.32,"v":16400},{"d":"2012-08-31","o":8.42,"h":8.42,"l":8.09,"c":8.29,"v":72900},{"d":"2012-09-04","o":8.33,"h":8.39,"l":8.18,"c":8.32,"v":82800},{"d":"2012-09-05","o":8.38,"h":8.38,"l":8.21,"c":8.27,"v":26900},{"d":"2012-09-06","o":8.33,"h":8.7,"l":8.27,"c":8.65,"v":40400},{"d":"2012-09-07","o":8.7,"h":8.75,"l":8.46,"c":8.51,"v":30700},{"d":"2012-09-10","o":8.51,"h":8.66,"l":8.42,"c":8.57,"v":39800},{"d":"2012-09-11","o":8.56,"h":8.72,"l":8.56,"c":8.7,"v":22600},{"d":"2012-09-12","o":8.7,"h":8.7,"l":8.5,"c":8.59,"v":25000},{"d":"2012-09-13","o":8.57,"h":8.7,"l":8.56,"c":8.66,"v":54100},{"d":"2012-09-14","o":8.7,"h":8.7,"l":8.49,"c":8.67,"v":56400},{"d":"2012-09-17","o":8.59,"h":8.68,"l":8.24,"c":8.66,"v":30400},{"d":"2012-09-18","o":8.65,"h":8.7,"l":8.57,"c":8.67,"v":31100},{"d":"2012-09-19","o":8.7,"h":8.7,"l":8.59,"c":8.69,"v":22500},{"d":"2012-09-20","o":8.62,"h":8.69,"l":8.51,"c":8.67,"v":11000},{"d":"2012-09-21","o":8.7,"h":8.7,"l":8.6,"c":8.64,"v":116700},{"d":"2012-09-24","o":8.62,"h":8.7,"l":8.58,"c":8.69,"v":20700},{"d":"2012-09-25","o":8.66,"h":8.84,"l":8.6,"c":8.6,"v":47100},{"d":"2012-09-26","o":8.61,"h":8.68,"l":8.46,"c":8.57,"v":22400},{"d":"2012-09-27","o":8.62,"h":8.7,"l":8.55,"c":8.66,"v":21100},{"d":"2012-09-28","o":8.57,"h":8.68,"l":8.53,"c":8.6,"v":21800},{"d":"2012-10-01","o":8.64,"h":8.7,"l":8.38,"c":8.61,"v":27700},{"d":"2012-10-02","o":8.66,"h":8.7,"l":8.55,"c":8.67,"v":26700},{"d":"2012-10-03","o":8.7,"h":8.72,"l":8.5,"c":8.58,"v":22500},{"d":"2012-10-04","o":8.61,"h":8.72,"l":8.51,"c":8.72,"v":15700},{"d":"2012-10-05","o":8.71,"h":8.78,"l":8.48,"c":8.52,"v":19300},{"d":"2012-10-08","o":8.49,"h":8.66,"l":8.44,"c":8.56,"v":10700},{"d":"2012-10-09","o":8.6,"h":8.68,"l":8.45,"c":8.67,"v":26000},{"d":"2012-10-10","o":8.66,"h":8.69,"l":8.57,"c":8.69,"v":8700},{"d":"2012-10-11","o":8.7,"h":8.73,"l":8.61,"c":8.64,"v":12900},{"d":"2012-10-12","o":8.65,"h":8.68,"l":8.41,"c":8.59,"v":10500},{"d":"2012-10-15","o":8.6,"h":8.73,"l":8.55,"c":8.65,"v":18100},{"d":"2012-10-16","o":8.66,"h":8.68,"l":8.51,"c":8.6,"v":15100},{"d":"2012-10-17","o":8.6,"h":8.73,"l":8.44,"c":8.65,"v":14000},{"d":"2012-10-18","o":8.65,"h":8.65,"l":8.06,"c":8.23,"v":54000},{"d":"2012-10-19","o":8.18,"h":8.22,"l":7.76,"c":8,"v":70300},{"d":"2012-10-22","o":7.95,"h":8.04,"l":7.79,"c":8.01,"v":30200},{"d":"2012-10-23","o":7.93,"h":8.1,"l":7.8,"c":7.83,"v":22400},{"d":"2012-10-24","o":7.85,"h":7.92,"l":7.55,"c":7.91,"v":19200},{"d":"2012-10-25","o":7.97,"h":8.23,"l":7.81,"c":8.15,"v":37400},{"d":"2012-10-26","o":8.13,"h":8.22,"l":7.98,"c":8.08,"v":8600},{"d":"2012-10-31","o":8.1,"h":8.18,"l":8.05,"c":8.17,"v":11000},{"d":"2012-11-01","o":8.2,"h":8.2,"l":7.9,"c":8.09,"v":28300},{"d":"2012-11-02","o":8.14,"h":8.16,"l":7.96,"c":8.05,"v":28800},{"d":"2012-11-05","o":8,"h":8.12,"l":7.23,"c":8.06,"v":13100},{"d":"2012-11-06","o":8.11,"h":8.23,"l":8.03,"c":8.15,"v":10000},{"d":"2012-11-07","o":8.04,"h":8.24,"l":7.86,"c":8,"v":20600},{"d":"2012-11-08","o":7.94,"h":8,"l":7.82,"c":7.89,"v":33900},{"d":"2012-11-09","o":7.88,"h":8.25,"l":7.82,"c":7.93,"v":10000},{"d":"2012-11-12","o":7.93,"h":8,"l":7.83,"c":7.88,"v":13200},{"d":"2012-11-13","o":7.86,"h":7.86,"l":7.53,"c":7.85,"v":16000},{"d":"2012-11-14","o":7.89,"h":7.89,"l":7.52,"c":7.62,"v":12700},{"d":"2012-11-15","o":7.6,"h":7.75,"l":7.55,"c":7.67,"v":31300},{"d":"2012-11-16","o":7.63,"h":7.67,"l":7.41,"c":7.6,"v":25300},{"d":"2012-11-19","o":7.67,"h":7.83,"l":7.59,"c":7.82,"v":12800},{"d":"2012-11-20","o":7.78,"h":7.86,"l":7.67,"c":7.8,"v":13300},{"d":"2012-11-21","o":7.64,"h":7.79,"l":7.64,"c":7.77,"v":4800},{"d":"2012-11-23","o":7.76,"h":7.89,"l":7.76,"c":7.89,"v":8100},{"d":"2012-11-26","o":7.87,"h":8.21,"l":7.86,"c":8.2,"v":58500},{"d":"2012-11-27","o":8.15,"h":8.25,"l":8.07,"c":8.24,"v":15500},{"d":"2012-11-28","o":8.18,"h":8.2,"l":8.08,"c":8.2,"v":70800},{"d":"2012-11-29","o":8.19,"h":8.19,"l":8.1,"c":8.16,"v":105100},{"d":"2012-11-30","o":8.19,"h":8.19,"l":8.1,"c":8.16,"v":57500},{"d":"2012-12-03","o":8.19,"h":8.19,"l":8.13,"c":8.19,"v":34100},{"d":"2012-12-04","o":8.19,"h":8.25,"l":8.14,"c":8.21,"v":18100},{"d":"2012-12-05","o":8.2,"h":8.25,"l":8.07,"c":8.23,"v":37500},{"d":"2012-12-06","o":8.19,"h":8.24,"l":8.09,"c":8.21,"v":17600},{"d":"2012-12-07","o":8.24,"h":8.25,"l":8.1,"c":8.17,"v":8600},{"d":"2012-12-10","o":8.21,"h":8.25,"l":8.14,"c":8.25,"v":13500},{"d":"2012-12-11","o":8.25,"h":8.44,"l":8.16,"c":8.44,"v":63900},{"d":"2012-12-12","o":8.4,"h":8.45,"l":8.12,"c":8.12,"v":41900},{"d":"2012-12-13","o":8.15,"h":8.28,"l":8.11,"c":8.24,"v":7800},{"d":"2012-12-14","o":8.18,"h":8.32,"l":8.03,"c":8.26,"v":34100},{"d":"2012-12-17","o":8.23,"h":8.71,"l":8.23,"c":8.37,"v":18900},{"d":"2012-12-18","o":8.36,"h":8.52,"l":8.36,"c":8.49,"v":32000},{"d":"2012-12-19","o":8.5,"h":8.55,"l":8.33,"c":8.48,"v":20200},{"d":"2012-12-20","o":8.5,"h":8.51,"l":8.45,"c":8.5,"v":25200},{"d":"2012-12-21","o":8.49,"h":8.5,"l":8.34,"c":8.45,"v":191800},{"d":"2012-12-24","o":8.43,"h":8.5,"l":8.25,"c":8.38,"v":4100},{"d":"2012-12-26","o":8.38,"h":8.55,"l":8.33,"c":8.38,"v":15900},{"d":"2012-12-27","o":8.41,"h":8.46,"l":8.18,"c":8.23,"v":14000},{"d":"2012-12-28","o":8.22,"h":8.22,"l":7.93,"c":8.1,"v":8500},{"d":"2012-12-31","o":8.14,"h":8.44,"l":8.14,"c":8.37,"v":34700},{"d":"2013-01-02","o":8.49,"h":8.6,"l":8.37,"c":8.55,"v":62100},{"d":"2013-01-03","o":8.54,"h":8.56,"l":8.34,"c":8.51,"v":48100},{"d":"2013-01-04","o":8.56,"h":8.66,"l":8.49,"c":8.59,"v":23100},{"d":"2013-01-07","o":8.51,"h":8.6,"l":8.5,"c":8.57,"v":14200},{"d":"2013-01-08","o":8.59,"h":8.59,"l":8.3,"c":8.49,"v":45200},{"d":"2013-01-09","o":8.54,"h":8.58,"l":8.48,"c":8.56,"v":34100},{"d":"2013-01-10","o":8.59,"h":8.74,"l":8.5,"c":8.69,"v":35000},{"d":"2013-01-11","o":8.72,"h":8.72,"l":8.55,"c":8.6,"v":50100},{"d":"2013-01-14","o":8.6,"h":8.74,"l":8.5,"c":8.69,"v":30300},{"d":"2013-01-15","o":8.64,"h":8.73,"l":8.61,"c":8.66,"v":9700},{"d":"2013-01-16","o":8.6,"h":8.6,"l":8.37,"c":8.4,"v":19000},{"d":"2013-01-17","o":8.51,"h":8.6,"l":8.42,"c":8.47,"v":32100},{"d":"2013-01-18","o":8.44,"h":8.44,"l":8.25,"c":8.41,"v":48600},{"d":"2013-01-22","o":8.4,"h":8.58,"l":8.4,"c":8.52,"v":28800},{"d":"2013-01-23","o":8.54,"h":8.54,"l":8.38,"c":8.4,"v":19900},{"d":"2013-01-24","o":8.39,"h":8.51,"l":8.21,"c":8.31,"v":36100},{"d":"2013-01-25","o":8.37,"h":8.37,"l":8.22,"c":8.25,"v":30100},{"d":"2013-01-28","o":8.24,"h":8.5,"l":8.24,"c":8.5,"v":43300},{"d":"2013-01-29","o":8.47,"h":8.51,"l":8.27,"c":8.44,"v":66400},{"d":"2013-01-30","o":8.4,"h":8.51,"l":8.38,"c":8.4,"v":52500},{"d":"2013-01-31","o":8.45,"h":8.57,"l":8.45,"c":8.51,"v":58300},{"d":"2013-02-01","o":8.7,"h":8.85,"l":8.27,"c":8.84,"v":245700},{"d":"2013-02-04","o":8.76,"h":9,"l":8.76,"c":8.94,"v":63200},{"d":"2013-02-05","o":9,"h":9,"l":8.84,"c":9,"v":39300},{"d":"2013-02-06","o":8.98,"h":9.25,"l":8.87,"c":9.2,"v":106900},{"d":"2013-02-07","o":9.22,"h":9.25,"l":8.84,"c":9.19,"v":25700},{"d":"2013-02-08","o":9.22,"h":9.61,"l":9.2,"c":9.54,"v":32800},{"d":"2013-02-11","o":9.56,"h":9.71,"l":9.37,"c":9.41,"v":33100},{"d":"2013-02-12","o":9.4,"h":9.57,"l":9.37,"c":9.54,"v":28400},{"d":"2013-02-13","o":9.57,"h":9.87,"l":9.5,"c":9.86,"v":24500},{"d":"2013-02-14","o":9.81,"h":9.88,"l":9.48,"c":9.48,"v":18200},{"d":"2013-02-15","o":9.58,"h":9.67,"l":9.45,"c":9.65,"v":27500},{"d":"2013-02-19","o":9.66,"h":9.89,"l":9.58,"c":9.73,"v":23100},{"d":"2013-02-20","o":9.71,"h":9.8,"l":9.55,"c":9.6,"v":31800},{"d":"2013-02-21","o":9.6,"h":9.6,"l":9.4,"c":9.43,"v":30200},{"d":"2013-02-22","o":9.51,"h":9.66,"l":9.4,"c":9.62,"v":25800},{"d":"2013-02-25","o":9.69,"h":9.7,"l":9.49,"c":9.49,"v":30600},{"d":"2013-02-26","o":9.51,"h":9.51,"l":9.05,"c":9.3,"v":58200},{"d":"2013-02-27","o":9.27,"h":9.48,"l":9.13,"c":9.37,"v":23500},{"d":"2013-02-28","o":9.36,"h":9.36,"l":9.15,"c":9.21,"v":59000},{"d":"2013-03-01","o":9.12,"h":9.34,"l":8.87,"c":9.28,"v":58100},{"d":"2013-03-04","o":9.23,"h":9.39,"l":9.07,"c":9.33,"v":19300},{"d":"2013-03-05","o":9.52,"h":9.91,"l":9.45,"c":9.75,"v":22000},{"d":"2013-03-06","o":9.75,"h":9.78,"l":9.39,"c":9.6,"v":10400},{"d":"2013-03-07","o":9.58,"h":9.69,"l":9.46,"c":9.64,"v":17500},{"d":"2013-03-08","o":9.75,"h":9.75,"l":9.46,"c":9.61,"v":16200},{"d":"2013-03-11","o":9.55,"h":9.59,"l":9.41,"c":9.5,"v":11600},{"d":"2013-03-12","o":9.45,"h":9.49,"l":9.27,"c":9.39,"v":39800},{"d":"2013-03-13","o":9.42,"h":9.44,"l":9.33,"c":9.37,"v":12100},{"d":"2013-03-14","o":9.47,"h":9.49,"l":9.3,"c":9.49,"v":12400},{"d":"2013-03-15","o":9.47,"h":9.64,"l":9.38,"c":9.59,"v":81400},{"d":"2013-03-18","o":9.46,"h":9.7,"l":9.46,"c":9.68,"v":13900},{"d":"2013-03-19","o":9.65,"h":9.68,"l":9.44,"c":9.51,"v":23200},{"d":"2013-03-20","o":9.52,"h":9.55,"l":9.5,"c":9.55,"v":20900},{"d":"2013-03-21","o":9.44,"h":9.47,"l":9.4,"c":9.44,"v":109200},{"d":"2013-03-22","o":9.45,"h":9.65,"l":9.45,"c":9.61,"v":8000},{"d":"2013-03-25","o":9.58,"h":9.65,"l":9.57,"c":9.64,"v":6700},{"d":"2013-03-26","o":9.7,"h":9.7,"l":9.46,"c":9.63,"v":13400},{"d":"2013-03-27","o":9.55,"h":9.87,"l":9.46,"c":9.84,"v":27700},{"d":"2013-03-28","o":9.81,"h":10.05,"l":9.65,"c":9.94,"v":50500},{"d":"2013-04-01","o":9.94,"h":10.05,"l":9.84,"c":9.94,"v":25700},{"d":"2013-04-02","o":9.97,"h":10,"l":9.86,"c":9.95,"v":23200},{"d":"2013-04-03","o":9.92,"h":10.14,"l":9.83,"c":10.07,"v":142200},{"d":"2013-04-04","o":10.05,"h":10.41,"l":9.98,"c":10.14,"v":41700},{"d":"2013-04-05","o":9.93,"h":10.97,"l":9.9,"c":10.53,"v":124000},{"d":"2013-04-08","o":10.53,"h":10.85,"l":10.4,"c":10.69,"v":71600},{"d":"2013-04-09","o":10.7,"h":10.7,"l":10.4,"c":10.42,"v":25100},{"d":"2013-04-10","o":10.5,"h":10.99,"l":10.4,"c":10.89,"v":66100},{"d":"2013-04-11","o":10.91,"h":10.91,"l":10.58,"c":10.73,"v":51100},{"d":"2013-04-12","o":10.65,"h":10.66,"l":10.31,"c":10.59,"v":20200},{"d":"2013-04-15","o":10.59,"h":10.69,"l":10.18,"c":10.21,"v":63300},{"d":"2013-04-16","o":10.32,"h":10.6,"l":10.16,"c":10.36,"v":42000},{"d":"2013-04-17","o":10.3,"h":10.51,"l":10.24,"c":10.39,"v":109200},{"d":"2013-04-18","o":10.45,"h":10.63,"l":10.41,"c":10.58,"v":95300},{"d":"2013-04-19","o":10.61,"h":10.71,"l":10.55,"c":10.65,"v":14000},{"d":"2013-04-22","o":10.71,"h":10.93,"l":10.65,"c":10.91,"v":50300},{"d":"2013-04-23","o":11,"h":11.58,"l":10.92,"c":11.55,"v":71100},{"d":"2013-04-24","o":11.51,"h":11.85,"l":11.51,"c":11.61,"v":46900},{"d":"2013-04-25","o":11.7,"h":11.91,"l":11.61,"c":11.65,"v":19800},{"d":"2013-04-26","o":11.62,"h":11.69,"l":11.38,"c":11.51,"v":61100},{"d":"2013-04-29","o":11.52,"h":11.64,"l":11.38,"c":11.48,"v":19000},{"d":"2013-04-30","o":11.49,"h":11.83,"l":11.44,"c":11.68,"v":69000},{"d":"2013-05-01","o":11.6,"h":11.6,"l":10.8,"c":10.83,"v":63200},{"d":"2013-05-02","o":10.92,"h":11.22,"l":10.65,"c":11.1,"v":32600},{"d":"2013-05-03","o":11.26,"h":11.43,"l":11.14,"c":11.26,"v":27600},{"d":"2013-05-06","o":11.26,"h":11.44,"l":11.1,"c":11.17,"v":15200},{"d":"2013-05-07","o":11.16,"h":11.33,"l":10.93,"c":11.32,"v":14900},{"d":"2013-05-08","o":11.36,"h":11.36,"l":11.12,"c":11.32,"v":12100},{"d":"2013-05-09","o":11.3,"h":11.93,"l":11.04,"c":11.66,"v":130400},{"d":"2013-05-10","o":11.8,"h":11.88,"l":11.69,"c":11.73,"v":28800},{"d":"2013-05-13","o":11.83,"h":11.96,"l":11.65,"c":11.68,"v":19600},{"d":"2013-05-14","o":11.65,"h":11.75,"l":11.65,"c":11.75,"v":38600},{"d":"2013-05-15","o":11.7,"h":11.7,"l":11.55,"c":11.65,"v":22600},{"d":"2013-05-16","o":11.58,"h":11.91,"l":11.54,"c":11.73,"v":37600},{"d":"2013-05-17","o":11.75,"h":11.9,"l":11.6,"c":11.72,"v":61400},{"d":"2013-05-20","o":11.72,"h":11.9,"l":11.72,"c":11.77,"v":29200},{"d":"2013-05-21","o":11.74,"h":11.79,"l":11.6,"c":11.66,"v":20300},{"d":"2013-05-22","o":11.69,"h":11.75,"l":11.14,"c":11.2,"v":28500},{"d":"2013-05-23","o":11.11,"h":11.36,"l":11.01,"c":11.34,"v":24800},{"d":"2013-05-24","o":11.2,"h":11.33,"l":11.2,"c":11.3,"v":30100},{"d":"2013-05-28","o":11.48,"h":11.87,"l":11.3,"c":11.82,"v":25900},{"d":"2013-05-29","o":11.72,"h":11.72,"l":11,"c":11.43,"v":44800},{"d":"2013-05-30","o":11.53,"h":11.75,"l":11.48,"c":11.68,"v":16400},{"d":"2013-05-31","o":11.58,"h":11.58,"l":11.46,"c":11.46,"v":26500},{"d":"2013-06-03","o":11.6,"h":12.78,"l":11.6,"c":12.65,"v":178500},{"d":"2013-06-04","o":12.25,"h":12.41,"l":12.01,"c":12.38,"v":228000},{"d":"2013-06-05","o":12.33,"h":12.4,"l":12.1,"c":12.32,"v":56100},{"d":"2013-06-06","o":12.32,"h":12.57,"l":12.27,"c":12.56,"v":140100},{"d":"2013-06-07","o":12.63,"h":12.72,"l":12.58,"c":12.67,"v":79300},{"d":"2013-06-10","o":12.72,"h":12.72,"l":12.38,"c":12.49,"v":39200},{"d":"2013-06-11","o":12.39,"h":12.87,"l":12.11,"c":12.78,"v":46500},{"d":"2013-06-12","o":13.5,"h":14.24,"l":13.18,"c":13.95,"v":256900},{"d":"2013-06-13","o":13.91,"h":13.91,"l":13.6,"c":13.82,"v":130500},{"d":"2013-06-14","o":13.8,"h":13.81,"l":13.55,"c":13.61,"v":95500},{"d":"2013-06-17","o":13.79,"h":13.8,"l":13.61,"c":13.66,"v":98300},{"d":"2013-06-18","o":13.74,"h":13.85,"l":13.61,"c":13.65,"v":31500},{"d":"2013-06-19","o":13.59,"h":13.65,"l":13.3,"c":13.32,"v":27300},{"d":"2013-06-20","o":13.18,"h":13.18,"l":12.67,"c":12.79,"v":64000},{"d":"2013-06-21","o":12.83,"h":12.96,"l":12.53,"c":12.72,"v":103400},{"d":"2013-06-24","o":12.64,"h":12.72,"l":12.23,"c":12.62,"v":51300},{"d":"2013-06-25","o":12.76,"h":12.76,"l":12.06,"c":12.27,"v":48200},{"d":"2013-06-26","o":12.41,"h":12.42,"l":12.02,"c":12.06,"v":51800},{"d":"2013-06-27","o":12.1,"h":12.18,"l":11.73,"c":11.94,"v":47200},{"d":"2013-06-28","o":11.93,"h":11.93,"l":11.08,"c":11.29,"v":290000},{"d":"2013-07-01","o":11.35,"h":11.6,"l":10.84,"c":11.33,"v":121300},{"d":"2013-07-02","o":11.3,"h":11.45,"l":11.08,"c":11.22,"v":34500},{"d":"2013-07-03","o":11.2,"h":11.36,"l":11.11,"c":11.35,"v":27100},{"d":"2013-07-05","o":11.38,"h":11.45,"l":11.11,"c":11.45,"v":32300},{"d":"2013-07-08","o":11.39,"h":11.65,"l":11.3,"c":11.65,"v":82000},{"d":"2013-07-09","o":11.74,"h":11.74,"l":11.24,"c":11.67,"v":52000},{"d":"2013-07-10","o":11.7,"h":11.79,"l":11.54,"c":11.69,"v":23800},{"d":"2013-07-11","o":11.76,"h":11.85,"l":11.32,"c":11.57,"v":35600},{"d":"2013-07-12","o":11.52,"h":11.65,"l":11.36,"c":11.59,"v":25900},{"d":"2013-07-15","o":11.6,"h":11.66,"l":11.43,"c":11.62,"v":18300},{"d":"2013-07-16","o":11.67,"h":12.01,"l":11.48,"c":11.88,"v":41700},{"d":"2013-07-17","o":11.98,"h":12.18,"l":11.81,"c":11.89,"v":37700},{"d":"2013-07-18","o":11.94,"h":12.05,"l":11.8,"c":11.83,"v":26200},{"d":"2013-07-19","o":11.74,"h":12.02,"l":11.69,"c":11.95,"v":23800},{"d":"2013-07-22","o":11.87,"h":12.14,"l":11.87,"c":12.03,"v":18400},{"d":"2013-07-23","o":12.04,"h":12.12,"l":11.69,"c":11.71,"v":25800},{"d":"2013-07-24","o":11.7,"h":11.76,"l":11.43,"c":11.74,"v":35500},{"d":"2013-07-25","o":11.74,"h":11.83,"l":11.62,"c":11.7,"v":81200},{"d":"2013-07-26","o":11.55,"h":11.73,"l":11.36,"c":11.69,"v":39400},{"d":"2013-07-29","o":11.63,"h":11.85,"l":11.53,"c":11.71,"v":34900},{"d":"2013-07-30","o":11.79,"h":11.79,"l":11.2,"c":11.64,"v":67500},{"d":"2013-07-31","o":11.75,"h":11.82,"l":11.59,"c":11.59,"v":21200},{"d":"2013-08-01","o":11.73,"h":11.81,"l":11.6,"c":11.69,"v":43200},{"d":"2013-08-02","o":11.68,"h":11.88,"l":11.65,"c":11.74,"v":61900},{"d":"2013-08-05","o":11.69,"h":11.82,"l":11.6,"c":11.7,"v":53700},{"d":"2013-08-06","o":11.69,"h":11.77,"l":11.28,"c":11.36,"v":81600},{"d":"2013-08-07","o":11.3,"h":11.53,"l":11.19,"c":11.4,"v":51700},{"d":"2013-08-08","o":11.49,"h":11.94,"l":11.49,"c":11.91,"v":14700},{"d":"2013-08-09","o":11.84,"h":11.84,"l":11.5,"c":11.51,"v":27500},{"d":"2013-08-12","o":11.36,"h":11.49,"l":11.2,"c":11.41,"v":24500},{"d":"2013-08-13","o":11.38,"h":11.42,"l":11.35,"c":11.39,"v":34400},{"d":"2013-08-14","o":11.34,"h":11.53,"l":11.29,"c":11.42,"v":35000},{"d":"2013-08-15","o":11.35,"h":11.56,"l":11.25,"c":11.28,"v":43500},{"d":"2013-08-16","o":11.23,"h":11.43,"l":11.21,"c":11.31,"v":55500},{"d":"2013-08-19","o":11.29,"h":11.63,"l":11.29,"c":11.3,"v":30600},{"d":"2013-08-20","o":11.34,"h":11.58,"l":11.25,"c":11.4,"v":11000},{"d":"2013-08-21","o":11.36,"h":11.36,"l":11.23,"c":11.31,"v":94400},{"d":"2013-08-22","o":11.33,"h":11.71,"l":11.27,"c":11.42,"v":48700},{"d":"2013-08-23","o":11.41,"h":11.46,"l":11.18,"c":11.42,"v":56300},{"d":"2013-08-26","o":11.4,"h":11.62,"l":11.17,"c":11.28,"v":64700},{"d":"2013-08-27","o":11.13,"h":11.24,"l":11.06,"c":11.11,"v":39400},{"d":"2013-08-28","o":11.48,"h":11.55,"l":11,"c":11.28,"v":67600},{"d":"2013-08-29","o":11.23,"h":11.52,"l":11.23,"c":11.33,"v":34800},{"d":"2013-08-30","o":11.29,"h":11.45,"l":11.12,"c":11.29,"v":68200},{"d":"2013-09-03","o":11.4,"h":11.41,"l":11.3,"c":11.36,"v":25300},{"d":"2013-09-04","o":11.38,"h":11.5,"l":11.37,"c":11.49,"v":16500},{"d":"2013-09-05","o":11.51,"h":11.69,"l":11.26,"c":11.54,"v":41300},{"d":"2013-09-06","o":11.57,"h":11.75,"l":11.47,"c":11.64,"v":26000},{"d":"2013-09-09","o":11.7,"h":11.99,"l":11.51,"c":11.98,"v":42900},{"d":"2013-09-10","o":12,"h":12.21,"l":11.95,"c":12.21,"v":32500},{"d":"2013-09-11","o":12.22,"h":12.41,"l":12.06,"c":12.19,"v":40300},{"d":"2013-09-12","o":12.16,"h":12.31,"l":11.97,"c":12,"v":21000},{"d":"2013-09-13","o":12.06,"h":12.07,"l":11.8,"c":11.99,"v":19700},{"d":"2013-09-16","o":12.1,"h":12.19,"l":11.83,"c":11.87,"v":23800},{"d":"2013-09-17","o":11.84,"h":12.21,"l":11.77,"c":12,"v":55900},{"d":"2013-09-18","o":11.99,"h":12.39,"l":11.9,"c":12.32,"v":30500},{"d":"2013-09-19","o":12.32,"h":12.39,"l":12.13,"c":12.33,"v":20700},{"d":"2013-09-20","o":12.33,"h":12.44,"l":12.13,"c":12.29,"v":79000},{"d":"2013-09-23","o":12.23,"h":12.33,"l":12.09,"c":12.29,"v":23300},{"d":"2013-09-24","o":12.3,"h":12.65,"l":12.3,"c":12.52,"v":25300},{"d":"2013-09-25","o":12.61,"h":12.62,"l":12.25,"c":12.44,"v":10000},{"d":"2013-09-26","o":12.43,"h":12.43,"l":12.05,"c":12.28,"v":46300},{"d":"2013-09-27","o":12.19,"h":12.29,"l":12.08,"c":12.15,"v":19000},{"d":"2013-09-30","o":11.98,"h":12.01,"l":11.8,"c":11.92,"v":241000},{"d":"2013-10-01","o":11.94,"h":12.2,"l":11.81,"c":11.9,"v":39600},{"d":"2013-10-02","o":11.5,"h":12.06,"l":11.5,"c":11.85,"v":26800},{"d":"2013-10-03","o":11.86,"h":11.86,"l":11.71,"c":11.75,"v":62500},{"d":"2013-10-04","o":11.72,"h":11.81,"l":11.72,"c":11.75,"v":35100},{"d":"2013-10-07","o":11.68,"h":12.25,"l":10.74,"c":11.7,"v":121800},{"d":"2013-10-08","o":11.66,"h":11.71,"l":11.54,"c":11.62,"v":23500},{"d":"2013-10-09","o":11.69,"h":11.7,"l":11.41,"c":11.54,"v":39600},{"d":"2013-10-10","o":11.67,"h":11.9,"l":11.62,"c":11.73,"v":18500},{"d":"2013-10-11","o":11.67,"h":11.84,"l":11.57,"c":11.83,"v":16600},{"d":"2013-10-14","o":11.74,"h":11.85,"l":11.69,"c":11.79,"v":22100},{"d":"2013-10-15","o":11.72,"h":11.87,"l":11.48,"c":11.78,"v":25700},{"d":"2013-10-16","o":11.85,"h":11.85,"l":11.73,"c":11.81,"v":15400},{"d":"2013-10-17","o":11.75,"h":11.94,"l":11.64,"c":11.91,"v":27100},{"d":"2013-10-18","o":12.05,"h":12.24,"l":11.9,"c":12.18,"v":31100},{"d":"2013-10-21","o":12.18,"h":12.35,"l":12.11,"c":12.19,"v":22700},{"d":"2013-10-22","o":12.2,"h":12.32,"l":12.02,"c":12.15,"v":30800},{"d":"2013-10-23","o":12.05,"h":12.05,"l":11.63,"c":11.94,"v":21900},{"d":"2013-10-24","o":11.96,"h":12.1,"l":11.85,"c":12.09,"v":15200},{"d":"2013-10-25","o":12.14,"h":12.2,"l":11.96,"c":12.03,"v":23900},{"d":"2013-10-28","o":11.98,"h":12.06,"l":11.85,"c":11.91,"v":31200},{"d":"2013-10-29","o":11.91,"h":12.08,"l":11.83,"c":11.96,"v":24200},{"d":"2013-10-30","o":11.96,"h":11.96,"l":11.83,"c":11.87,"v":29900},{"d":"2013-10-31","o":11.91,"h":11.96,"l":11.74,"c":11.75,"v":47400},{"d":"2013-11-01","o":11.72,"h":11.8,"l":11.56,"c":11.69,"v":54300},{"d":"2013-11-04","o":11.69,"h":12.14,"l":11.62,"c":11.71,"v":32200},{"d":"2013-11-05","o":11.69,"h":11.91,"l":11.6,"c":11.86,"v":65700},{"d":"2013-11-06","o":11.89,"h":11.89,"l":11.7,"c":11.79,"v":19500},{"d":"2013-11-07","o":11.97,"h":12.34,"l":11.73,"c":11.91,"v":112300},{"d":"2013-11-08","o":11.81,"h":12.12,"l":11.81,"c":11.98,"v":39600},{"d":"2013-11-11","o":11.92,"h":11.97,"l":11.7,"c":11.8,"v":113600},{"d":"2013-11-12","o":11.74,"h":11.83,"l":11.72,"c":11.78,"v":38200},{"d":"2013-11-13","o":11.68,"h":11.77,"l":11.6,"c":11.7,"v":50900},{"d":"2013-11-14","o":11.7,"h":11.7,"l":11.53,"c":11.59,"v":53100},{"d":"2013-11-15","o":11.57,"h":11.59,"l":11.41,"c":11.58,"v":74700},{"d":"2013-11-18","o":11.51,"h":11.71,"l":11.45,"c":11.55,"v":30200},{"d":"2013-11-19","o":11.52,"h":11.74,"l":11.15,"c":11.44,"v":22800},{"d":"2013-11-20","o":11.55,"h":11.55,"l":11.35,"c":11.45,"v":28000},{"d":"2013-11-21","o":11.5,"h":11.65,"l":11.45,"c":11.61,"v":20200},{"d":"2013-11-22","o":11.64,"h":11.64,"l":11.51,"c":11.56,"v":18300},{"d":"2013-11-25","o":11.57,"h":11.8,"l":11.45,"c":11.65,"v":30000},{"d":"2013-11-26","o":11.65,"h":12.07,"l":11.64,"c":11.73,"v":87900},{"d":"2013-11-27","o":11.72,"h":12.51,"l":11.64,"c":12.47,"v":40900},{"d":"2013-11-29","o":12.48,"h":13.17,"l":12.36,"c":13.07,"v":23500},{"d":"2013-12-02","o":13.06,"h":13.06,"l":12.22,"c":12.32,"v":26000},{"d":"2013-12-03","o":12.36,"h":12.74,"l":12.36,"c":12.57,"v":28000},{"d":"2013-12-04","o":12.5,"h":12.66,"l":12.29,"c":12.39,"v":16600},{"d":"2013-12-05","o":12.36,"h":12.45,"l":12.26,"c":12.45,"v":13100},{"d":"2013-12-06","o":12.56,"h":12.77,"l":12.5,"c":12.71,"v":24400},{"d":"2013-12-09","o":12.68,"h":12.68,"l":12.48,"c":12.52,"v":25200},{"d":"2013-12-10","o":12.51,"h":12.69,"l":12.5,"c":12.65,"v":39000},{"d":"2013-12-11","o":12.63,"h":12.83,"l":12.6,"c":12.78,"v":45400},{"d":"2013-12-12","o":12.75,"h":12.87,"l":12.75,"c":12.83,"v":21900},{"d":"2013-12-13","o":12.86,"h":13.05,"l":12.71,"c":13.01,"v":23300},{"d":"2013-12-16","o":13.02,"h":13.17,"l":13.02,"c":13.17,"v":44200},{"d":"2013-12-17","o":13.13,"h":13.15,"l":12.87,"c":13.13,"v":28400},{"d":"2013-12-18","o":13.16,"h":13.91,"l":13.1,"c":13.39,"v":24300},{"d":"2013-12-19","o":13.41,"h":13.45,"l":13.14,"c":13.37,"v":28700},{"d":"2013-12-20","o":13.43,"h":13.84,"l":13.33,"c":13.78,"v":137200},{"d":"2013-12-23","o":13.79,"h":13.88,"l":13.58,"c":13.88,"v":32000},{"d":"2013-12-24","o":13.83,"h":13.97,"l":13.78,"c":13.97,"v":8000},{"d":"2013-12-26","o":13.99,"h":14,"l":13.84,"c":13.97,"v":32700},{"d":"2013-12-27","o":14.02,"h":14.06,"l":13.75,"c":13.89,"v":40900},{"d":"2013-12-30","o":13.86,"h":13.94,"l":13.73,"c":13.87,"v":36500},{"d":"2013-12-31","o":13.85,"h":14,"l":13.83,"c":13.92,"v":47500},{"d":"2014-01-02","o":13.78,"h":13.97,"l":13.53,"c":13.55,"v":20400},{"d":"2014-01-03","o":13.55,"h":14.01,"l":13.55,"c":13.96,"v":78400},{"d":"2014-01-06","o":14.04,"h":15.21,"l":13.89,"c":14.83,"v":141900},{"d":"2014-01-07","o":14.84,"h":15.32,"l":14.84,"c":15.18,"v":107800},{"d":"2014-01-08","o":15.15,"h":15.5,"l":15,"c":15.19,"v":125900},{"d":"2014-01-09","o":15.29,"h":15.29,"l":14.84,"c":14.86,"v":53100},{"d":"2014-01-10","o":14.81,"h":14.95,"l":14.49,"c":14.58,"v":39300},{"d":"2014-01-13","o":14.6,"h":14.76,"l":14.44,"c":14.55,"v":58700},{"d":"2014-01-14","o":14.6,"h":14.79,"l":14.55,"c":14.68,"v":60900},{"d":"2014-01-15","o":14.71,"h":14.89,"l":14.67,"c":14.76,"v":20900},{"d":"2014-01-16","o":14.69,"h":14.75,"l":14.68,"c":14.75,"v":24100},{"d":"2014-01-17","o":14.73,"h":14.79,"l":14.31,"c":14.45,"v":35900},{"d":"2014-01-21","o":14.5,"h":14.5,"l":14.18,"c":14.35,"v":27200},{"d":"2014-01-22","o":14.31,"h":14.46,"l":14.22,"c":14.29,"v":16400},{"d":"2014-01-23","o":14.32,"h":14.46,"l":14.32,"c":14.46,"v":51100},{"d":"2014-01-24","o":14.34,"h":14.49,"l":14.05,"c":14.11,"v":72600},{"d":"2014-01-27","o":14.15,"h":14.17,"l":13.42,"c":13.54,"v":40900},{"d":"2014-01-28","o":13.6,"h":13.65,"l":13.2,"c":13.62,"v":51100},{"d":"2014-01-29","o":13.46,"h":13.6,"l":13.45,"c":13.51,"v":36600},{"d":"2014-01-30","o":13.56,"h":13.98,"l":13.51,"c":13.85,"v":62100},{"d":"2014-01-31","o":12.77,"h":13.32,"l":12,"c":13.1,"v":82800},{"d":"2014-02-03","o":13.1,"h":13.11,"l":12.8,"c":12.81,"v":89500},{"d":"2014-02-04","o":12.8,"h":13.1,"l":12.56,"c":13,"v":111700},{"d":"2014-02-05","o":12.89,"h":13.01,"l":12.57,"c":12.76,"v":40200},{"d":"2014-02-06","o":12.84,"h":13.02,"l":12.59,"c":12.87,"v":41900},{"d":"2014-02-07","o":12.9,"h":13.28,"l":12.87,"c":13.23,"v":67700},{"d":"2014-02-10","o":13.17,"h":13.35,"l":12.91,"c":13.29,"v":32500},{"d":"2014-02-11","o":13.34,"h":13.48,"l":13.24,"c":13.39,"v":18800},{"d":"2014-02-12","o":13.43,"h":13.43,"l":13.1,"c":13.26,"v":28000},{"d":"2014-02-13","o":13.2,"h":13.36,"l":13.15,"c":13.33,"v":38000},{"d":"2014-02-14","o":13.33,"h":13.33,"l":13.15,"c":13.3,"v":25000},{"d":"2014-02-18","o":13.33,"h":13.4,"l":13.15,"c":13.29,"v":22500},{"d":"2014-02-19","o":13.25,"h":13.39,"l":13.08,"c":13.26,"v":29100},{"d":"2014-02-20","o":12.99,"h":13.63,"l":12.99,"c":13.56,"v":16500},{"d":"2014-02-21","o":13.63,"h":14.06,"l":13.56,"c":13.93,"v":34900},{"d":"2014-02-24","o":14,"h":14.32,"l":13.8,"c":13.94,"v":38500},{"d":"2014-02-25","o":13.75,"h":13.86,"l":13.71,"c":13.84,"v":18100},{"d":"2014-02-26","o":13.85,"h":14.3,"l":13.85,"c":14.24,"v":29600},{"d":"2014-02-27","o":14.15,"h":14.64,"l":14.15,"c":14.45,"v":18900},{"d":"2014-02-28","o":14.5,"h":14.9,"l":14.31,"c":14.52,"v":48400},{"d":"2014-03-03","o":14.43,"h":14.9,"l":14.12,"c":14.31,"v":20800},{"d":"2014-03-04","o":14.48,"h":14.87,"l":14.29,"c":14.65,"v":92500},{"d":"2014-03-05","o":14.55,"h":14.75,"l":14.36,"c":14.41,"v":31100},{"d":"2014-03-06","o":14.39,"h":14.53,"l":14.37,"c":14.47,"v":9800},{"d":"2014-03-07","o":14.57,"h":14.91,"l":14.4,"c":14.75,"v":45500},{"d":"2014-03-10","o":14.69,"h":15.14,"l":14.69,"c":15.01,"v":39900},{"d":"2014-03-11","o":15.07,"h":15.2,"l":14.74,"c":14.77,"v":21800},{"d":"2014-03-12","o":14.73,"h":15.25,"l":14.71,"c":15.25,"v":27700},{"d":"2014-03-13","o":15.3,"h":15.3,"l":14.24,"c":14.37,"v":53200},{"d":"2014-03-14","o":14.28,"h":14.72,"l":14.28,"c":14.68,"v":15900},{"d":"2014-03-17","o":14.71,"h":14.92,"l":14.55,"c":14.86,"v":36800},{"d":"2014-03-18","o":14.9,"h":15.08,"l":14.89,"c":15.08,"v":44100},{"d":"2014-03-19","o":15.01,"h":15.04,"l":14.45,"c":14.61,"v":25300},{"d":"2014-03-20","o":14.52,"h":14.87,"l":14.5,"c":14.57,"v":25700},{"d":"2014-03-21","o":14.66,"h":14.66,"l":14.11,"c":14.14,"v":180300},{"d":"2014-03-24","o":14.22,"h":14.22,"l":13.65,"c":13.84,"v":45900},{"d":"2014-03-25","o":13.85,"h":13.97,"l":13.8,"c":13.85,"v":52200},{"d":"2014-03-26","o":13.91,"h":13.91,"l":13.59,"c":13.6,"v":54000},{"d":"2014-03-27","o":13.66,"h":13.66,"l":13.27,"c":13.5,"v":38100},{"d":"2014-03-28","o":13.47,"h":13.97,"l":13.09,"c":13.21,"v":24400},{"d":"2014-03-31","o":13.21,"h":13.66,"l":12.96,"c":13.4,"v":62600},{"d":"2014-04-01","o":13.4,"h":13.53,"l":13.25,"c":13.5,"v":48100},{"d":"2014-04-02","o":13.5,"h":13.59,"l":13.38,"c":13.48,"v":14900},{"d":"2014-04-03","o":13.51,"h":13.57,"l":13.03,"c":13.07,"v":93300},{"d":"2014-04-04","o":13.2,"h":13.2,"l":12.61,"c":12.63,"v":76800},{"d":"2014-04-07","o":12.53,"h":12.54,"l":12.3,"c":12.39,"v":180700},{"d":"2014-04-08","o":12.4,"h":12.6,"l":12.32,"c":12.5,"v":35400},{"d":"2014-04-09","o":12.58,"h":12.84,"l":12.52,"c":12.81,"v":29200},{"d":"2014-04-10","o":12.74,"h":12.74,"l":12.4,"c":12.44,"v":40600},{"d":"2014-04-11","o":12.31,"h":12.58,"l":12.27,"c":12.28,"v":31000},{"d":"2014-04-14","o":12.42,"h":12.46,"l":12.06,"c":12.18,"v":30000},{"d":"2014-04-15","o":12.19,"h":12.29,"l":11.93,"c":12.17,"v":29700},{"d":"2014-04-16","o":12.22,"h":12.34,"l":12.17,"c":12.31,"v":14800},{"d":"2014-04-17","o":12.24,"h":12.77,"l":12.19,"c":12.67,"v":21100},{"d":"2014-04-21","o":12.63,"h":12.64,"l":12.48,"c":12.51,"v":12900},{"d":"2014-04-22","o":12.57,"h":12.6,"l":12.45,"c":12.48,"v":18600},{"d":"2014-04-23","o":12.41,"h":12.44,"l":12.05,"c":12.24,"v":29100},{"d":"2014-04-24","o":12.32,"h":12.33,"l":12.08,"c":12.19,"v":28300},{"d":"2014-04-25","o":12.1,"h":12.25,"l":12,"c":12.02,"v":37800},{"d":"2014-04-28","o":11.98,"h":12.35,"l":11.89,"c":12.21,"v":52100},{"d":"2014-04-29","o":12.34,"h":12.93,"l":12.24,"c":12.85,"v":56100},{"d":"2014-04-30","o":12.8,"h":12.8,"l":12.38,"c":12.54,"v":29800},{"d":"2014-05-01","o":12.46,"h":12.46,"l":12.1,"c":12.25,"v":48700},{"d":"2014-05-02","o":12.33,"h":12.33,"l":12.15,"c":12.17,"v":29900},{"d":"2014-05-05","o":12.04,"h":12.29,"l":12.04,"c":12.23,"v":26700},{"d":"2014-05-06","o":12.21,"h":12.28,"l":12.08,"c":12.15,"v":44700},{"d":"2014-05-07","o":12.14,"h":12.16,"l":11.96,"c":12.14,"v":37200},{"d":"2014-05-08","o":12.14,"h":12.6,"l":12.14,"c":12.33,"v":58100},{"d":"2014-05-09","o":12.25,"h":12.73,"l":12.25,"c":12.69,"v":40200},{"d":"2014-05-12","o":12.76,"h":13.4,"l":12.76,"c":13.17,"v":24400},{"d":"2014-05-13","o":13.12,"h":13.19,"l":13,"c":13,"v":56800},{"d":"2014-05-14","o":12.99,"h":12.99,"l":12.55,"c":12.57,"v":43700},{"d":"2014-05-15","o":13.31,"h":13.31,"l":12.6,"c":12.63,"v":47500},{"d":"2014-05-16","o":12.6,"h":12.88,"l":12.58,"c":12.86,"v":27800},{"d":"2014-05-19","o":12.86,"h":13.32,"l":12.8,"c":13.24,"v":49700},{"d":"2014-05-20","o":13.16,"h":13.19,"l":12.95,"c":13.01,"v":57500},{"d":"2014-05-21","o":13.03,"h":13.37,"l":12.76,"c":13.25,"v":50900},{"d":"2014-05-22","o":13.22,"h":13.92,"l":13.22,"c":13.83,"v":64600},{"d":"2014-05-23","o":13.86,"h":14.3,"l":13.6,"c":14.24,"v":38100},{"d":"2014-05-27","o":14.42,"h":15.02,"l":14.35,"c":14.88,"v":93300},{"d":"2014-05-28","o":14.76,"h":14.77,"l":14.6,"c":14.61,"v":53600},{"d":"2014-05-29","o":14.61,"h":14.76,"l":14.51,"c":14.64,"v":33200},{"d":"2014-05-30","o":14.71,"h":14.71,"l":14.49,"c":14.51,"v":70900},{"d":"2014-06-02","o":14.59,"h":14.69,"l":14.35,"c":14.67,"v":70900},{"d":"2014-06-03","o":14.63,"h":14.67,"l":14.3,"c":14.43,"v":112700},{"d":"2014-06-04","o":14.35,"h":14.51,"l":14.28,"c":14.47,"v":41900},{"d":"2014-06-05","o":14.49,"h":14.95,"l":14.26,"c":14.73,"v":120100},{"d":"2014-06-06","o":14.86,"h":14.93,"l":14.56,"c":14.6,"v":52800},{"d":"2014-06-09","o":14.55,"h":14.75,"l":14.52,"c":14.56,"v":35000},{"d":"2014-06-10","o":14.56,"h":14.6,"l":14.45,"c":14.52,"v":112600},{"d":"2014-06-11","o":14.57,"h":14.71,"l":14.32,"c":14.45,"v":31200},{"d":"2014-06-12","o":14.2,"h":14.5,"l":14.18,"c":14.39,"v":26600},{"d":"2014-06-13","o":14.46,"h":14.49,"l":14.27,"c":14.31,"v":31500},{"d":"2014-06-16","o":14.27,"h":14.27,"l":13.93,"c":14.16,"v":23900},{"d":"2014-06-17","o":14.13,"h":14.47,"l":13.78,"c":13.9,"v":150600},{"d":"2014-06-18","o":13.95,"h":14.03,"l":13.69,"c":13.96,"v":65600},{"d":"2014-06-19","o":14.06,"h":14.12,"l":13.9,"c":13.95,"v":39900},{"d":"2014-06-20","o":13.95,"h":13.99,"l":13.8,"c":13.84,"v":111700},{"d":"2014-06-23","o":13.84,"h":13.84,"l":13.75,"c":13.78,"v":185800},{"d":"2014-06-24","o":13.75,"h":13.98,"l":13.75,"c":13.9,"v":220500},{"d":"2014-06-25","o":13.9,"h":14.19,"l":13.84,"c":14.09,"v":50600},{"d":"2014-06-26","o":14.1,"h":14.11,"l":13.97,"c":14,"v":60800},{"d":"2014-06-27","o":14,"h":14.12,"l":13.98,"c":14.03,"v":87000},{"d":"2014-06-30","o":13.95,"h":14.17,"l":13.93,"c":14.08,"v":32300},{"d":"2014-07-01","o":14.16,"h":14.47,"l":13.98,"c":14,"v":69900},{"d":"2014-07-02","o":14.01,"h":14.24,"l":13.95,"c":14.09,"v":33300},{"d":"2014-07-03","o":14.1,"h":14.52,"l":14.05,"c":14.37,"v":22200},{"d":"2014-07-07","o":14.28,"h":14.39,"l":14,"c":14.01,"v":28700},{"d":"2014-07-08","o":13.94,"h":14.12,"l":13.75,"c":14.02,"v":70200},{"d":"2014-07-09","o":14.01,"h":14.08,"l":13.95,"c":14.01,"v":27400},{"d":"2014-07-10","o":13.67,"h":13.9,"l":13.64,"c":13.76,"v":36000},{"d":"2014-07-11","o":13.71,"h":13.8,"l":13.65,"c":13.75,"v":21300},{"d":"2014-07-14","o":13.88,"h":13.88,"l":13.7,"c":13.76,"v":19600},{"d":"2014-07-15","o":13.79,"h":13.79,"l":13.5,"c":13.6,"v":30000},{"d":"2014-07-16","o":13.64,"h":13.64,"l":13.45,"c":13.46,"v":34800},{"d":"2014-07-17","o":13.45,"h":13.48,"l":13.3,"c":13.32,"v":62600},{"d":"2014-07-18","o":13.28,"h":13.53,"l":13.28,"c":13.51,"v":34300},{"d":"2014-07-21","o":13.4,"h":13.51,"l":13.25,"c":13.27,"v":12900},{"d":"2014-07-22","o":13.33,"h":13.43,"l":13.25,"c":13.32,"v":26100},{"d":"2014-07-23","o":13.31,"h":13.4,"l":13.2,"c":13.23,"v":61500},{"d":"2014-07-24","o":13.37,"h":13.37,"l":13.2,"c":13.33,"v":21100},{"d":"2014-07-25","o":13.17,"h":13.3,"l":13.15,"c":13.25,"v":31400},{"d":"2014-07-28","o":13.24,"h":13.25,"l":13.15,"c":13.16,"v":50800},{"d":"2014-07-29","o":13.17,"h":13.3,"l":13.15,"c":13.23,"v":143000},{"d":"2014-07-30","o":13.35,"h":13.52,"l":13.21,"c":13.46,"v":133100},{"d":"2014-07-31","o":13.32,"h":13.46,"l":13.15,"c":13.15,"v":274100},{"d":"2014-08-01","o":13.19,"h":13.25,"l":12.88,"c":13.2,"v":60200},{"d":"2014-08-04","o":13.22,"h":13.32,"l":13.03,"c":13.21,"v":42100},{"d":"2014-08-05","o":13.12,"h":13.31,"l":13.05,"c":13.2,"v":36400},{"d":"2014-08-06","o":13.25,"h":13.54,"l":13.23,"c":13.34,"v":17100},{"d":"2014-08-07","o":12.76,"h":12.92,"l":12.12,"c":12.56,"v":281500},{"d":"2014-08-08","o":12.56,"h":12.56,"l":12.21,"c":12.36,"v":80100},{"d":"2014-08-11","o":12.46,"h":12.47,"l":12.26,"c":12.39,"v":36200},{"d":"2014-08-12","o":12.29,"h":12.39,"l":12.2,"c":12.38,"v":91800},{"d":"2014-08-13","o":12.38,"h":12.52,"l":12.31,"c":12.5,"v":25500},{"d":"2014-08-14","o":12.5,"h":12.55,"l":12.42,"c":12.45,"v":17400},{"d":"2014-08-15","o":12.58,"h":12.72,"l":12.37,"c":12.7,"v":45600},{"d":"2014-08-18","o":12.75,"h":12.9,"l":12.68,"c":12.87,"v":27300},{"d":"2014-08-19","o":12.87,"h":12.95,"l":12.77,"c":12.85,"v":16900},{"d":"2014-08-20","o":12.74,"h":12.81,"l":12.57,"c":12.59,"v":27900},{"d":"2014-08-21","o":12.58,"h":12.58,"l":12.33,"c":12.36,"v":57000},{"d":"2014-08-22","o":12.34,"h":12.44,"l":12.24,"c":12.34,"v":26800},{"d":"2014-08-25","o":12.38,"h":12.51,"l":12.28,"c":12.39,"v":20500},{"d":"2014-08-26","o":12.35,"h":12.54,"l":12.34,"c":12.51,"v":25400},{"d":"2014-08-27","o":12.56,"h":12.56,"l":12.43,"c":12.5,"v":17400},{"d":"2014-08-28","o":12.45,"h":12.45,"l":12.35,"c":12.45,"v":33700},{"d":"2014-08-29","o":12.45,"h":12.66,"l":12.45,"c":12.48,"v":62800},{"d":"2014-09-02","o":12.56,"h":12.56,"l":12.45,"c":12.55,"v":33300},{"d":"2014-09-03","o":12.61,"h":12.62,"l":12.49,"c":12.5,"v":17000},{"d":"2014-09-04","o":12.71,"h":12.71,"l":12.38,"c":12.38,"v":26200},{"d":"2014-09-05","o":12.33,"h":12.55,"l":12.25,"c":12.45,"v":55900},{"d":"2014-09-08","o":12.4,"h":12.54,"l":12.38,"c":12.4,"v":61400},{"d":"2014-09-09","o":12.35,"h":12.54,"l":12.34,"c":12.4,"v":24100},{"d":"2014-09-10","o":12.44,"h":12.6,"l":12.4,"c":12.43,"v":21700},{"d":"2014-09-11","o":12.39,"h":12.57,"l":12.39,"c":12.47,"v":24600},{"d":"2014-09-12","o":12.51,"h":12.53,"l":12.41,"c":12.47,"v":33800},{"d":"2014-09-15","o":12.38,"h":12.38,"l":12.15,"c":12.15,"v":40600},{"d":"2014-09-16","o":12.14,"h":12.15,"l":11.85,"c":11.95,"v":93000},{"d":"2014-09-17","o":12,"h":12.21,"l":11.95,"c":12.08,"v":96600},{"d":"2014-09-18","o":12.1,"h":12.32,"l":12.1,"c":12.17,"v":48700},{"d":"2014-09-19","o":12.18,"h":12.18,"l":11.75,"c":12.02,"v":103500},{"d":"2014-09-22","o":11.95,"h":11.95,"l":11.75,"c":11.85,"v":34500},{"d":"2014-09-23","o":11.79,"h":11.85,"l":11.58,"c":11.81,"v":71800},{"d":"2014-09-24","o":11.76,"h":12.02,"l":11.76,"c":11.88,"v":38800},{"d":"2014-09-25","o":11.92,"h":11.95,"l":11.75,"c":11.9,"v":45600},{"d":"2014-09-26","o":11.91,"h":12,"l":11.88,"c":11.89,"v":79000},{"d":"2014-09-29","o":11.78,"h":11.96,"l":11.78,"c":11.89,"v":82300},{"d":"2014-09-30","o":11.92,"h":11.92,"l":11.73,"c":11.73,"v":93100},{"d":"2014-10-01","o":11.76,"h":11.76,"l":11.48,"c":11.62,"v":153600},{"d":"2014-10-02","o":11.61,"h":11.76,"l":11.51,"c":11.68,"v":72500},{"d":"2014-10-03","o":11.53,"h":11.79,"l":11.45,"c":11.46,"v":103800},{"d":"2014-10-06","o":11.45,"h":11.54,"l":11.45,"c":11.47,"v":72300},{"d":"2014-10-07","o":11.4,"h":11.41,"l":11.24,"c":11.24,"v":139400},{"d":"2014-10-08","o":11.2,"h":11.58,"l":11.2,"c":11.5,"v":58400},{"d":"2014-10-09","o":11.5,"h":11.5,"l":11.2,"c":11.21,"v":65400},{"d":"2014-10-10","o":11.23,"h":11.44,"l":11,"c":11,"v":120100},{"d":"2014-10-13","o":11.05,"h":11.18,"l":11,"c":11.03,"v":115500},{"d":"2014-10-14","o":11.09,"h":11.33,"l":10.8,"c":10.84,"v":76000},{"d":"2014-10-15","o":10.8,"h":11.04,"l":10.75,"c":10.99,"v":71700},{"d":"2014-10-16","o":10.85,"h":11.11,"l":10.35,"c":10.41,"v":911200},{"d":"2014-10-17","o":10.57,"h":10.81,"l":10.45,"c":10.64,"v":200900},{"d":"2014-10-20","o":10.61,"h":10.81,"l":10.58,"c":10.79,"v":64900},{"d":"2014-10-21","o":10.87,"h":11,"l":10.75,"c":10.99,"v":107300},{"d":"2014-10-22","o":10.97,"h":11.04,"l":10.64,"c":10.71,"v":86800},{"d":"2014-10-23","o":10.82,"h":10.9,"l":10.7,"c":10.85,"v":90600},{"d":"2014-10-24","o":10.91,"h":10.95,"l":10.86,"c":10.88,"v":49100},{"d":"2014-10-27","o":10.79,"h":10.98,"l":10.79,"c":10.94,"v":76900},{"d":"2014-10-28","o":10.92,"h":11.3,"l":10.92,"c":11.28,"v":79900},{"d":"2014-10-29","o":11.23,"h":11.34,"l":11.11,"c":11.14,"v":61900},{"d":"2014-10-30","o":11.07,"h":11.28,"l":11.06,"c":11.24,"v":61800},{"d":"2014-10-31","o":11.38,"h":11.64,"l":11.22,"c":11.3,"v":77200},{"d":"2014-11-03","o":11.28,"h":11.6,"l":11.28,"c":11.41,"v":50800},{"d":"2014-11-04","o":11.36,"h":11.49,"l":11.22,"c":11.28,"v":45300},{"d":"2014-11-05","o":11.4,"h":11.4,"l":11.3,"c":11.35,"v":64700},{"d":"2014-11-06","o":11.42,"h":11.49,"l":11.26,"c":11.35,"v":45400},{"d":"2014-11-07","o":11.31,"h":11.38,"l":11.24,"c":11.36,"v":55200},{"d":"2014-11-10","o":11.38,"h":11.57,"l":11.24,"c":11.57,"v":31600},{"d":"2014-11-11","o":11.54,"h":11.94,"l":11.54,"c":11.83,"v":49900},{"d":"2014-11-12","o":11.82,"h":12.08,"l":11.81,"c":12.03,"v":68700},{"d":"2014-11-13","o":12,"h":12.12,"l":11.98,"c":12.02,"v":49900},{"d":"2014-11-14","o":12.08,"h":12.09,"l":12,"c":12.03,"v":31400},{"d":"2014-11-17","o":12.06,"h":12.06,"l":11.95,"c":11.95,"v":26700},{"d":"2014-11-18","o":12.02,"h":12.08,"l":12,"c":12.01,"v":18100},{"d":"2014-11-19","o":12.04,"h":12.04,"l":11.68,"c":11.72,"v":45400},{"d":"2014-11-20","o":11.71,"h":11.85,"l":11.65,"c":11.83,"v":30100},{"d":"2014-11-21","o":11.99,"h":11.99,"l":11.82,"c":11.85,"v":22900},{"d":"2014-11-24","o":11.79,"h":11.91,"l":11.71,"c":11.91,"v":19300},{"d":"2014-11-25","o":11.95,"h":12.12,"l":11.86,"c":12.08,"v":21700},{"d":"2014-11-26","o":12.12,"h":12.35,"l":12.11,"c":12.23,"v":33600},{"d":"2014-11-28","o":12.29,"h":12.41,"l":12.17,"c":12.28,"v":28000},{"d":"2014-12-01","o":12.15,"h":12.23,"l":11.86,"c":11.86,"v":20200},{"d":"2014-12-02","o":11.93,"h":12.18,"l":11.92,"c":12.07,"v":18000},{"d":"2014-12-03","o":12.15,"h":12.45,"l":11.96,"c":12.3,"v":25600},{"d":"2014-12-04","o":12.26,"h":12.26,"l":11.98,"c":12.09,"v":21900},{"d":"2014-12-05","o":12.06,"h":12.36,"l":12.06,"c":12.26,"v":26600},{"d":"2014-12-08","o":12.27,"h":12.27,"l":11.68,"c":11.81,"v":28800},{"d":"2014-12-09","o":11.66,"h":11.83,"l":11.65,"c":11.8,"v":41300},{"d":"2014-12-10","o":11.8,"h":11.8,"l":11.46,"c":11.56,"v":25600},{"d":"2014-12-11","o":11.57,"h":11.69,"l":11.47,"c":11.53,"v":22300},{"d":"2014-12-12","o":11.35,"h":11.62,"l":11.27,"c":11.61,"v":36200},{"d":"2014-12-15","o":11.65,"h":11.75,"l":11.5,"c":11.67,"v":30100},{"d":"2014-12-16","o":11.57,"h":11.73,"l":11.43,"c":11.54,"v":31900},{"d":"2014-12-17","o":11.46,"h":11.75,"l":11.44,"c":11.75,"v":34300},{"d":"2014-12-18","o":11.82,"h":11.84,"l":11.73,"c":11.82,"v":49100},{"d":"2014-12-19","o":11.77,"h":12,"l":11.72,"c":11.96,"v":123100},{"d":"2014-12-22","o":11.9,"h":12.28,"l":11.88,"c":12.28,"v":22100},{"d":"2014-12-23","o":12.3,"h":12.58,"l":12.2,"c":12.56,"v":18300},{"d":"2014-12-24","o":12.61,"h":12.74,"l":12.58,"c":12.65,"v":8500},{"d":"2014-12-26","o":12.71,"h":12.71,"l":12.58,"c":12.69,"v":10500},{"d":"2014-12-29","o":12.64,"h":12.65,"l":12.41,"c":12.49,"v":33000},{"d":"2014-12-30","o":12.55,"h":12.6,"l":12.48,"c":12.48,"v":10400},{"d":"2014-12-31","o":12.43,"h":12.65,"l":12.36,"c":12.59,"v":24100},{"d":"2015-01-02","o":12.54,"h":12.54,"l":12.24,"c":12.4,"v":22800},{"d":"2015-01-05","o":12.37,"h":12.54,"l":12.23,"c":12.33,"v":23000},{"d":"2015-01-06","o":12.2,"h":12.2,"l":11.96,"c":12.05,"v":25900},{"d":"2015-01-07","o":12.06,"h":12.11,"l":11.98,"c":12.11,"v":19100},{"d":"2015-01-08","o":12.15,"h":12.28,"l":12.1,"c":12.21,"v":13600},{"d":"2015-01-09","o":12.16,"h":12.26,"l":12.11,"c":12.21,"v":18800},{"d":"2015-01-12","o":12.15,"h":12.23,"l":12.05,"c":12.07,"v":13500},{"d":"2015-01-13","o":12.14,"h":12.48,"l":11.96,"c":12.16,"v":30400},{"d":"2015-01-14","o":12.11,"h":12.14,"l":11.91,"c":11.96,"v":41400},{"d":"2015-01-15","o":11.91,"h":11.92,"l":11.25,"c":11.27,"v":60100},{"d":"2015-01-16","o":11.3,"h":11.36,"l":11.1,"c":11.36,"v":36300},{"d":"2015-01-20","o":11.34,"h":11.34,"l":11.09,"c":11.16,"v":22100},{"d":"2015-01-21","o":11.1,"h":11.1,"l":10.8,"c":10.92,"v":49000},{"d":"2015-01-22","o":10.92,"h":11.04,"l":10.83,"c":10.97,"v":55400},{"d":"2015-01-23","o":11,"h":11,"l":10.86,"c":10.9,"v":15500},{"d":"2015-01-26","o":10.85,"h":10.99,"l":10.68,"c":10.98,"v":26900},{"d":"2015-01-27","o":10.86,"h":10.87,"l":10.75,"c":10.77,"v":51500},{"d":"2015-01-28","o":10.76,"h":10.79,"l":10.64,"c":10.75,"v":49100},{"d":"2015-01-29","o":10.72,"h":10.74,"l":10.48,"c":10.74,"v":16000},{"d":"2015-01-30","o":10.62,"h":10.73,"l":10.36,"c":10.38,"v":53900},{"d":"2015-02-02","o":10.4,"h":10.41,"l":10.17,"c":10.38,"v":30000},{"d":"2015-02-03","o":10.37,"h":10.78,"l":10.31,"c":10.78,"v":88100},{"d":"2015-02-04","o":10.45,"h":10.49,"l":9.75,"c":10.22,"v":63000},{"d":"2015-02-05","o":10.3,"h":10.46,"l":10.23,"c":10.44,"v":26600},{"d":"2015-02-06","o":10.41,"h":10.73,"l":10.41,"c":10.73,"v":35700},{"d":"2015-02-09","o":10.73,"h":10.87,"l":10.49,"c":10.51,"v":26500},{"d":"2015-02-10","o":10.57,"h":10.57,"l":10.21,"c":10.23,"v":39400},{"d":"2015-02-11","o":10.29,"h":10.38,"l":10.2,"c":10.21,"v":20300},{"d":"2015-02-12","o":10.29,"h":10.34,"l":10.2,"c":10.22,"v":18400},{"d":"2015-02-13","o":10.2,"h":10.27,"l":10,"c":10.06,"v":91300},{"d":"2015-02-17","o":10.1,"h":10.1,"l":9.9,"c":10.01,"v":23400},{"d":"2015-02-18","o":9.93,"h":10.03,"l":9.93,"c":9.98,"v":122400},{"d":"2015-02-19","o":9.97,"h":10.01,"l":9.93,"c":9.93,"v":29100},{"d":"2015-02-20","o":9.95,"h":9.95,"l":9.85,"c":9.87,"v":51900},{"d":"2015-02-23","o":9.8,"h":9.84,"l":9.6,"c":9.62,"v":20600},{"d":"2015-02-24","o":9.68,"h":9.87,"l":9.64,"c":9.73,"v":21000},{"d":"2015-02-25","o":9.71,"h":9.94,"l":9.65,"c":9.92,"v":10700},{"d":"2015-02-26","o":9.87,"h":9.99,"l":9.8,"c":9.84,"v":12700},{"d":"2015-02-27","o":9.82,"h":9.99,"l":9.8,"c":9.89,"v":29700},{"d":"2015-03-02","o":9.93,"h":10,"l":9.76,"c":9.78,"v":29900},{"d":"2015-03-03","o":9.75,"h":9.75,"l":9.66,"c":9.66,"v":5900},{"d":"2015-03-04","o":9.61,"h":9.61,"l":9.23,"c":9.34,"v":30200},{"d":"2015-03-05","o":9.32,"h":9.34,"l":9.1,"c":9.32,"v":23100},{"d":"2015-03-06","o":9.28,"h":9.59,"l":9.28,"c":9.38,"v":27700},{"d":"2015-03-09","o":9.43,"h":9.52,"l":9.39,"c":9.46,"v":9200},{"d":"2015-03-10","o":9.4,"h":9.4,"l":9.16,"c":9.18,"v":34000},{"d":"2015-03-11","o":9.22,"h":9.22,"l":9.1,"c":9.14,"v":60000},{"d":"2015-03-12","o":9.17,"h":9.43,"l":9.15,"c":9.38,"v":21500},{"d":"2015-03-13","o":9.38,"h":9.44,"l":9.25,"c":9.42,"v":15200},{"d":"2015-03-16","o":9.48,"h":9.65,"l":9.41,"c":9.58,"v":50900},{"d":"2015-03-17","o":9.52,"h":9.59,"l":9.24,"c":9.45,"v":41000},{"d":"2015-03-18","o":9.7,"h":9.7,"l":9.39,"c":9.64,"v":14800},{"d":"2015-03-19","o":9.64,"h":9.72,"l":9.52,"c":9.65,"v":14300},{"d":"2015-03-20","o":9.68,"h":9.95,"l":9.68,"c":9.94,"v":61700},{"d":"2015-03-23","o":9.92,"h":9.97,"l":9.87,"c":9.92,"v":23900},{"d":"2015-03-24","o":9.91,"h":10.08,"l":9.89,"c":10.01,"v":31900},{"d":"2015-03-25","o":10.02,"h":10.07,"l":9.9,"c":9.91,"v":27700},{"d":"2015-03-26","o":9.92,"h":9.92,"l":9.68,"c":9.76,"v":45300},{"d":"2015-03-27","o":9.74,"h":9.93,"l":9.66,"c":9.93,"v":38900},{"d":"2015-03-30","o":9.98,"h":10,"l":9.78,"c":9.81,"v":52700},{"d":"2015-03-31","o":9.8,"h":9.92,"l":9.76,"c":9.84,"v":63300},{"d":"2015-04-01","o":9.82,"h":9.91,"l":9.76,"c":9.9,"v":24000},{"d":"2015-04-02","o":9.93,"h":10,"l":9.63,"c":9.79,"v":35900},{"d":"2015-04-06","o":9.76,"h":10,"l":9.76,"c":9.89,"v":53000},{"d":"2015-04-07","o":9.89,"h":9.98,"l":9.85,"c":9.93,"v":23100},{"d":"2015-04-08","o":9.9,"h":10.02,"l":9.9,"c":10,"v":22700},{"d":"2015-04-09","o":10.04,"h":10.15,"l":9.98,"c":10.11,"v":27400},{"d":"2015-04-10","o":10.11,"h":10.15,"l":10.05,"c":10.11,"v":73700},{"d":"2015-04-13","o":10.11,"h":10.12,"l":10.08,"c":10.1,"v":27000},{"d":"2015-04-14","o":10.1,"h":10.12,"l":9.94,"c":9.97,"v":45900},{"d":"2015-04-15","o":9.97,"h":10.23,"l":9.91,"c":10.13,"v":37800},{"d":"2015-04-16","o":10.15,"h":10.16,"l":10.01,"c":10.02,"v":27800},{"d":"2015-04-17","o":9.95,"h":9.95,"l":9.85,"c":9.87,"v":46300},{"d":"2015-04-20","o":9.93,"h":10.11,"l":9.9,"c":10.07,"v":16300},{"d":"2015-04-21","o":10.04,"h":10.04,"l":9.98,"c":10,"v":19900},{"d":"2015-04-22","o":9.98,"h":9.99,"l":9.93,"c":9.95,"v":20000},{"d":"2015-04-23","o":9.85,"h":10.14,"l":9.85,"c":10.02,"v":68000},{"d":"2015-04-24","o":9.98,"h":10.15,"l":9.98,"c":10.1,"v":65100},{"d":"2015-04-27","o":10.06,"h":10.16,"l":10.05,"c":10.08,"v":28800},{"d":"2015-04-28","o":10.11,"h":10.43,"l":10.11,"c":10.31,"v":26900},{"d":"2015-04-29","o":10.3,"h":10.3,"l":10,"c":10.01,"v":15000},{"d":"2015-04-30","o":9.95,"h":9.97,"l":9.31,"c":9.41,"v":69500},{"d":"2015-05-01","o":9.4,"h":9.46,"l":9.06,"c":9.08,"v":42000},{"d":"2015-05-04","o":9.1,"h":9.31,"l":9.1,"c":9.15,"v":31300},{"d":"2015-05-05","o":9.12,"h":9.16,"l":8.78,"c":8.88,"v":63900},{"d":"2015-05-06","o":8.9,"h":8.9,"l":8.72,"c":8.75,"v":65700},{"d":"2015-05-07","o":8.76,"h":9.59,"l":8.75,"c":9.51,"v":84700},{"d":"2015-05-08","o":9.63,"h":9.73,"l":9.19,"c":9.54,"v":35500},{"d":"2015-05-11","o":9.59,"h":9.92,"l":9.51,"c":9.85,"v":31100},{"d":"2015-05-12","o":9.85,"h":9.9,"l":9.6,"c":9.82,"v":27300},{"d":"2015-05-13","o":9.89,"h":9.89,"l":9.57,"c":9.65,"v":41200},{"d":"2015-05-14","o":9.81,"h":10.11,"l":9.69,"c":10,"v":21800},{"d":"2015-05-15","o":10.02,"h":10.22,"l":9.92,"c":10.12,"v":28100},{"d":"2015-05-18","o":10.14,"h":10.21,"l":9.89,"c":10.16,"v":18600},{"d":"2015-05-19","o":10.21,"h":10.21,"l":9.73,"c":9.78,"v":26100},{"d":"2015-05-20","o":9.86,"h":9.86,"l":9.69,"c":9.69,"v":15500},{"d":"2015-05-21","o":9.65,"h":9.72,"l":9.5,"c":9.51,"v":24100},{"d":"2015-05-22","o":9.45,"h":9.49,"l":9.22,"c":9.35,"v":19100},{"d":"2015-05-26","o":9.28,"h":9.36,"l":9.09,"c":9.31,"v":28000},{"d":"2015-05-27","o":9.36,"h":9.73,"l":9.33,"c":9.68,"v":24800},{"d":"2015-05-28","o":9.69,"h":9.69,"l":9.59,"c":9.67,"v":16600},{"d":"2015-05-29","o":9.61,"h":9.65,"l":8.99,"c":9.03,"v":140100},{"d":"2015-06-01","o":9.15,"h":9.4,"l":8.99,"c":9.08,"v":18300},{"d":"2015-06-02","o":9.01,"h":9.23,"l":9,"c":9.12,"v":37000},{"d":"2015-06-03","o":9.18,"h":9.34,"l":9.12,"c":9.15,"v":22400},{"d":"2015-06-04","o":9.15,"h":9.18,"l":9.1,"c":9.13,"v":28900},{"d":"2015-06-05","o":9.13,"h":9.18,"l":9.04,"c":9.15,"v":31300},{"d":"2015-06-08","o":9.14,"h":9.27,"l":9.13,"c":9.2,"v":57700},{"d":"2015-06-09","o":9.15,"h":9.28,"l":9.1,"c":9.13,"v":25700},{"d":"2015-06-10","o":9.23,"h":9.41,"l":9.23,"c":9.29,"v":44800},{"d":"2015-06-11","o":9.25,"h":9.36,"l":9.16,"c":9.2,"v":44900},{"d":"2015-06-12","o":9.21,"h":9.32,"l":9.15,"c":9.3,"v":20600},{"d":"2015-06-15","o":9.2,"h":9.3,"l":9.1,"c":9.26,"v":68000},{"d":"2015-06-16","o":9.22,"h":9.32,"l":9.22,"c":9.3,"v":18500},{"d":"2015-06-17","o":9.34,"h":9.37,"l":9.14,"c":9.14,"v":21700},{"d":"2015-06-18","o":9.23,"h":9.37,"l":9.15,"c":9.32,"v":36200},{"d":"2015-06-19","o":9.35,"h":10,"l":9.24,"c":9.97,"v":156900},{"d":"2015-06-22","o":9.98,"h":9.98,"l":9.85,"c":9.88,"v":36500},{"d":"2015-06-23","o":9.94,"h":9.94,"l":9.72,"c":9.75,"v":18500},{"d":"2015-06-24","o":9.66,"h":9.73,"l":9.33,"c":9.37,"v":29300},{"d":"2015-06-25","o":9.47,"h":9.47,"l":9.23,"c":9.4,"v":25300},{"d":"2015-06-26","o":9.44,"h":9.5,"l":9.13,"c":9.15,"v":159000},{"d":"2015-06-29","o":9.15,"h":9.23,"l":9,"c":9.09,"v":84500},{"d":"2015-06-30","o":9.12,"h":9.22,"l":9.02,"c":9.18,"v":58000},{"d":"2015-07-01","o":9.27,"h":9.35,"l":9.12,"c":9.21,"v":41200},{"d":"2015-07-02","o":9.21,"h":9.23,"l":9.11,"c":9.18,"v":16500},{"d":"2015-07-06","o":9.16,"h":9.2,"l":9.1,"c":9.18,"v":78200},{"d":"2015-07-07","o":9.13,"h":9.17,"l":9.04,"c":9.11,"v":29500},{"d":"2015-07-08","o":9.09,"h":9.25,"l":9.06,"c":9.19,"v":26500},{"d":"2015-07-09","o":9.32,"h":9.32,"l":9.09,"c":9.15,"v":58100},{"d":"2015-07-10","o":9.23,"h":9.53,"l":9.18,"c":9.32,"v":28100},{"d":"2015-07-13","o":9.38,"h":9.55,"l":9.38,"c":9.52,"v":24500},{"d":"2015-07-14","o":9.59,"h":9.79,"l":9.51,"c":9.68,"v":40500},{"d":"2015-07-15","o":9.69,"h":9.69,"l":9.4,"c":9.52,"v":12900},{"d":"2015-07-16","o":9.59,"h":9.71,"l":9.49,"c":9.53,"v":19600},{"d":"2015-07-17","o":9.57,"h":9.6,"l":9.46,"c":9.54,"v":15600},{"d":"2015-07-20","o":9.57,"h":9.57,"l":9.38,"c":9.5,"v":15700},{"d":"2015-07-21","o":9.6,"h":9.6,"l":9.27,"c":9.29,"v":6500},{"d":"2015-07-22","o":9.21,"h":9.31,"l":9.13,"c":9.15,"v":17200},{"d":"2015-07-23","o":9.24,"h":9.24,"l":9.1,"c":9.17,"v":28800},{"d":"2015-07-24","o":9.14,"h":9.22,"l":9.03,"c":9.08,"v":23800},{"d":"2015-07-27","o":9.08,"h":9.08,"l":8.24,"c":8.34,"v":28300},{"d":"2015-07-28","o":8.38,"h":8.64,"l":8.31,"c":8.4,"v":30400},{"d":"2015-07-29","o":8.14,"h":8.43,"l":8.14,"c":8.23,"v":21000},{"d":"2015-07-30","o":8.19,"h":8.24,"l":7.97,"c":8.08,"v":49800},{"d":"2015-07-31","o":8.11,"h":9.08,"l":8.11,"c":8.47,"v":56400},{"d":"2015-08-03","o":8.41,"h":8.41,"l":8.16,"c":8.23,"v":16300},{"d":"2015-08-04","o":8.23,"h":8.39,"l":8.23,"c":8.28,"v":33300},{"d":"2015-08-05","o":9.01,"h":10.75,"l":9.01,"c":9.89,"v":110500},{"d":"2015-08-06","o":9.86,"h":10.13,"l":9.29,"c":9.96,"v":25100},{"d":"2015-08-07","o":9.9,"h":10,"l":9.55,"c":9.77,"v":26200},{"d":"2015-08-10","o":9.77,"h":9.97,"l":9.72,"c":9.77,"v":70600},{"d":"2015-08-11","o":9.73,"h":9.78,"l":9.48,"c":9.6,"v":56500},{"d":"2015-08-12","o":9.51,"h":9.62,"l":9.45,"c":9.57,"v":38700},{"d":"2015-08-13","o":9.5,"h":9.6,"l":9.32,"c":9.38,"v":12300},{"d":"2015-08-14","o":9.32,"h":9.74,"l":9.18,"c":9.38,"v":43200},{"d":"2015-08-17","o":9.38,"h":9.55,"l":9.31,"c":9.53,"v":26900},{"d":"2015-08-18","o":9.51,"h":9.6,"l":9.44,"c":9.52,"v":23100},{"d":"2015-08-19","o":9.49,"h":9.54,"l":9.33,"c":9.43,"v":22000},{"d":"2015-08-20","o":9.34,"h":9.62,"l":9.33,"c":9.52,"v":82700},{"d":"2015-08-21","o":9.33,"h":9.77,"l":9.33,"c":9.63,"v":39500},{"d":"2015-08-24","o":9.23,"h":9.5,"l":9.23,"c":9.25,"v":44900},{"d":"2015-08-25","o":9.51,"h":9.62,"l":9.37,"c":9.41,"v":59300},{"d":"2015-08-26","o":9.56,"h":9.78,"l":9.46,"c":9.54,"v":61900},{"d":"2015-08-27","o":9.55,"h":9.82,"l":9.4,"c":9.8,"v":33200},{"d":"2015-08-28","o":9.76,"h":10.21,"l":9.62,"c":10.21,"v":26900},{"d":"2015-08-31","o":10.11,"h":10.38,"l":10.11,"c":10.27,"v":55700},{"d":"2015-09-01","o":10.07,"h":10.59,"l":9.82,"c":10.01,"v":40600},{"d":"2015-09-02","o":10.16,"h":10.26,"l":9.74,"c":9.89,"v":21600},{"d":"2015-09-03","o":9.9,"h":9.9,"l":9.45,"c":9.62,"v":39500},{"d":"2015-09-04","o":9.47,"h":9.67,"l":9.43,"c":9.52,"v":36700},{"d":"2015-09-08","o":9.65,"h":9.78,"l":9.52,"c":9.56,"v":24200},{"d":"2015-09-09","o":9.6,"h":9.62,"l":9.25,"c":9.34,"v":48800},{"d":"2015-09-10","o":9.32,"h":9.6,"l":9.22,"c":9.5,"v":25500},{"d":"2015-09-11","o":9.65,"h":10.26,"l":9.59,"c":10.23,"v":66700},{"d":"2015-09-14","o":10.3,"h":10.7,"l":10.29,"c":10.54,"v":55100},{"d":"2015-09-15","o":10.56,"h":10.99,"l":10.56,"c":10.98,"v":32300},{"d":"2015-09-16","o":10.96,"h":11.85,"l":10.96,"c":11.48,"v":76900},{"d":"2015-09-17","o":11.43,"h":12.17,"l":11.43,"c":11.75,"v":72900},{"d":"2015-09-18","o":11.58,"h":12,"l":11.58,"c":12,"v":81300},{"d":"2015-09-21","o":12,"h":12.19,"l":11.72,"c":11.79,"v":63900},{"d":"2015-09-22","o":11.69,"h":11.75,"l":11.44,"c":11.53,"v":34400},{"d":"2015-09-23","o":11.62,"h":11.63,"l":11.4,"c":11.46,"v":23500},{"d":"2015-09-24","o":11.46,"h":11.78,"l":11.32,"c":11.57,"v":169000},{"d":"2015-09-25","o":11.65,"h":11.66,"l":11.38,"c":11.5,"v":46400},{"d":"2015-09-28","o":11.43,"h":11.64,"l":11.27,"c":11.34,"v":42700},{"d":"2015-09-29","o":11.35,"h":11.46,"l":10.99,"c":11.14,"v":43500},{"d":"2015-09-30","o":11.2,"h":11.28,"l":11.05,"c":11.12,"v":60300},{"d":"2015-10-01","o":11.07,"h":11.16,"l":10.7,"c":10.99,"v":33000},{"d":"2015-10-02","o":10.94,"h":11,"l":10.9,"c":10.94,"v":33100},{"d":"2015-10-05","o":10.9,"h":11.38,"l":10.9,"c":11.24,"v":70700},{"d":"2015-10-06","o":11.15,"h":11.38,"l":11.06,"c":11.13,"v":54500},{"d":"2015-10-07","o":11.15,"h":11.7,"l":11.05,"c":11.58,"v":432000},{"d":"2015-10-08","o":11.54,"h":11.67,"l":11.4,"c":11.6,"v":83700},{"d":"2015-10-09","o":11.6,"h":11.8,"l":11.42,"c":11.45,"v":46700},{"d":"2015-10-12","o":11.51,"h":11.54,"l":11.17,"c":11.39,"v":61300},{"d":"2015-10-13","o":11.37,"h":11.65,"l":11.35,"c":11.44,"v":35000},{"d":"2015-10-14","o":11.44,"h":11.5,"l":11.24,"c":11.34,"v":33400},{"d":"2015-10-15","o":11.4,"h":11.54,"l":10.65,"c":11.37,"v":48200},{"d":"2015-10-16","o":11.42,"h":11.51,"l":11.06,"c":11.4,"v":20900},{"d":"2015-10-19","o":11.32,"h":11.48,"l":10.36,"c":11.22,"v":15200},{"d":"2015-10-20","o":11.22,"h":11.41,"l":11.21,"c":11.23,"v":12000},{"d":"2015-10-21","o":11.25,"h":11.38,"l":10.88,"c":11.02,"v":17400},{"d":"2015-10-22","o":11.12,"h":11.59,"l":10.85,"c":11.41,"v":49800},{"d":"2015-10-23","o":11.46,"h":11.49,"l":11.36,"c":11.47,"v":27100},{"d":"2015-10-26","o":11.46,"h":11.46,"l":11.29,"c":11.33,"v":15000},{"d":"2015-10-27","o":11.35,"h":11.39,"l":10.99,"c":11.04,"v":22300},{"d":"2015-10-28","o":11.11,"h":11.5,"l":11.06,"c":11.43,"v":43300},{"d":"2015-10-29","o":11.33,"h":11.69,"l":10.65,"c":11.43,"v":22100},{"d":"2015-10-30","o":11.38,"h":11.44,"l":11.31,"c":11.37,"v":16700},{"d":"2015-11-02","o":11.31,"h":11.5,"l":11.28,"c":11.44,"v":40600},{"d":"2015-11-03","o":11.43,"h":11.69,"l":11.38,"c":11.43,"v":56500},{"d":"2015-11-04","o":11.77,"h":12.56,"l":11.73,"c":12.36,"v":101400},{"d":"2015-11-05","o":12.41,"h":12.41,"l":10.56,"c":11.98,"v":102800},{"d":"2015-11-06","o":11.91,"h":12.05,"l":11.81,"c":11.96,"v":58500},{"d":"2015-11-09","o":11.91,"h":11.98,"l":11.84,"c":11.84,"v":21300},{"d":"2015-11-10","o":11.87,"h":11.89,"l":11.71,"c":11.84,"v":32700},{"d":"2015-11-11","o":11.76,"h":11.9,"l":11.63,"c":11.63,"v":11800},{"d":"2015-11-12","o":11.54,"h":11.54,"l":11.08,"c":11.12,"v":22800},{"d":"2015-11-13","o":10.99,"h":11.09,"l":10.74,"c":10.75,"v":18300},{"d":"2015-11-16","o":10.74,"h":10.93,"l":10.72,"c":10.89,"v":17800},{"d":"2015-11-17","o":10.71,"h":10.95,"l":10.71,"c":10.73,"v":28600},{"d":"2015-11-18","o":10.71,"h":10.74,"l":10.52,"c":10.63,"v":25800},{"d":"2015-11-19","o":10.59,"h":10.78,"l":10.37,"c":10.78,"v":14400},{"d":"2015-11-20","o":10.86,"h":11.07,"l":10.76,"c":11.02,"v":15200},{"d":"2015-11-23","o":10.95,"h":10.95,"l":10.75,"c":10.84,"v":9900},{"d":"2015-11-24","o":10.78,"h":10.99,"l":10.61,"c":10.95,"v":15400},{"d":"2015-11-25","o":10.93,"h":11.13,"l":10.88,"c":11.09,"v":8100},{"d":"2015-11-27","o":11.05,"h":11.16,"l":10.85,"c":11.01,"v":5700},{"d":"2015-11-30","o":11.09,"h":11.21,"l":10.9,"c":11.1,"v":30500},{"d":"2015-12-01","o":11.85,"h":11.85,"l":11.07,"c":11.24,"v":8700},{"d":"2015-12-02","o":11.27,"h":11.46,"l":11.01,"c":11.37,"v":21800},{"d":"2015-12-03","o":11.35,"h":11.38,"l":11.07,"c":11.13,"v":14200},{"d":"2015-12-04","o":11.13,"h":11.25,"l":11.06,"c":11.22,"v":23900},{"d":"2015-12-07","o":11.31,"h":11.41,"l":10.9,"c":10.92,"v":30800},{"d":"2015-12-08","o":10.88,"h":10.88,"l":10.61,"c":10.76,"v":5400},{"d":"2015-12-09","o":10.8,"h":11,"l":10.6,"c":10.6,"v":14200},{"d":"2015-12-10","o":10.63,"h":10.64,"l":10.27,"c":10.59,"v":14400},{"d":"2015-12-11","o":10.38,"h":11.01,"l":10.38,"c":10.56,"v":34600},{"d":"2015-12-14","o":10.53,"h":11.1,"l":9.86,"c":10.53,"v":23300},{"d":"2015-12-15","o":10.52,"h":10.95,"l":9.62,"c":10.86,"v":33100},{"d":"2015-12-16","o":10.98,"h":10.98,"l":10.31,"c":10.48,"v":23600},{"d":"2015-12-17","o":10.4,"h":10.44,"l":9.98,"c":10.06,"v":39100},{"d":"2015-12-18","o":10.05,"h":10.4,"l":10.05,"c":10.25,"v":80900},{"d":"2015-12-21","o":10.25,"h":10.33,"l":10.08,"c":10.12,"v":12000},{"d":"2015-12-22","o":10.18,"h":10.29,"l":10.1,"c":10.29,"v":6600},{"d":"2015-12-23","o":10.33,"h":10.4,"l":10.29,"c":10.39,"v":5300},{"d":"2015-12-24","o":10.4,"h":10.41,"l":10.33,"c":10.36,"v":11400},{"d":"2015-12-28","o":10.3,"h":10.39,"l":10.17,"c":10.25,"v":22100},{"d":"2015-12-29","o":10.39,"h":10.4,"l":10.31,"c":10.35,"v":6700},{"d":"2015-12-30","o":10.26,"h":10.3,"l":9.87,"c":10.12,"v":13600},{"d":"2015-12-31","o":10.16,"h":10.19,"l":9.86,"c":9.99,"v":90900},{"d":"2016-01-04","o":9.89,"h":10.1,"l":9.66,"c":9.74,"v":52700},{"d":"2016-01-05","o":9.7,"h":9.88,"l":9.64,"c":9.75,"v":36100},{"d":"2016-01-06","o":9.64,"h":9.65,"l":9.32,"c":9.39,"v":57100},{"d":"2016-01-07","o":9.28,"h":9.42,"l":8.9,"c":9.19,"v":50200},{"d":"2016-01-08","o":9.12,"h":9.4,"l":8.65,"c":8.79,"v":247500},{"d":"2016-01-11","o":8.87,"h":8.87,"l":8.5,"c":8.77,"v":24100},{"d":"2016-01-12","o":8.89,"h":9.24,"l":8.89,"c":9.2,"v":45300},{"d":"2016-01-13","o":9.19,"h":9.4,"l":9,"c":9.07,"v":38500},{"d":"2016-01-14","o":9.15,"h":9.55,"l":9.04,"c":9.42,"v":60000},{"d":"2016-01-15","o":9.14,"h":9.5,"l":9.07,"c":9.34,"v":37100},{"d":"2016-01-19","o":9.4,"h":9.54,"l":9.36,"c":9.43,"v":53600},{"d":"2016-01-20","o":9.4,"h":9.74,"l":9.15,"c":9.58,"v":26200},{"d":"2016-01-21","o":9.67,"h":9.91,"l":9.47,"c":9.65,"v":37700},{"d":"2016-01-22","o":9.81,"h":10.04,"l":9.75,"c":10.03,"v":30300},{"d":"2016-01-25","o":10.02,"h":10.02,"l":9.44,"c":9.5,"v":24200},{"d":"2016-01-26","o":9.54,"h":9.62,"l":9.45,"c":9.62,"v":25200},{"d":"2016-01-27","o":9.49,"h":9.52,"l":9.25,"c":9.28,"v":21500},{"d":"2016-01-28","o":9.36,"h":9.46,"l":9.17,"c":9.23,"v":15900},{"d":"2016-01-29","o":9.29,"h":9.9,"l":9.29,"c":9.9,"v":86700},{"d":"2016-02-01","o":9.81,"h":9.85,"l":9.42,"c":9.47,"v":24300},{"d":"2016-02-02","o":9.28,"h":9.39,"l":9.01,"c":9.02,"v":19600},{"d":"2016-02-03","o":9.9,"h":10,"l":9.32,"c":9.87,"v":49300},{"d":"2016-02-04","o":9.85,"h":9.9,"l":9.57,"c":9.89,"v":45500},{"d":"2016-02-05","o":9.89,"h":10.84,"l":9.67,"c":9.72,"v":67800},{"d":"2016-02-08","o":9.69,"h":9.94,"l":9.59,"c":9.9,"v":18300},{"d":"2016-02-09","o":9.76,"h":10.57,"l":9.76,"c":10.25,"v":44400},{"d":"2016-02-10","o":10.27,"h":10.6,"l":10.16,"c":10.19,"v":32000},{"d":"2016-02-11","o":10,"h":10.13,"l":9.6,"c":9.81,"v":14300},{"d":"2016-02-12","o":9.87,"h":10.41,"l":9.14,"c":10.38,"v":30700},{"d":"2016-02-16","o":10.49,"h":10.64,"l":10.29,"c":10.49,"v":35300},{"d":"2016-02-17","o":10.57,"h":10.97,"l":10.46,"c":10.59,"v":52200},{"d":"2016-02-18","o":10.58,"h":10.86,"l":10.35,"c":10.43,"v":22200},{"d":"2016-02-19","o":10.4,"h":10.76,"l":10.24,"c":10.48,"v":37000},{"d":"2016-02-22","o":10.6,"h":10.9,"l":10.53,"c":10.6,"v":30200},{"d":"2016-02-23","o":9.84,"h":11.02,"l":9.84,"c":10.45,"v":24600},{"d":"2016-02-24","o":10.38,"h":10.75,"l":10.33,"c":10.59,"v":26500},{"d":"2016-02-25","o":10.35,"h":10.68,"l":10.34,"c":10.5,"v":34600},{"d":"2016-02-26","o":10.56,"h":10.56,"l":10.3,"c":10.44,"v":16800},{"d":"2016-02-29","o":10.46,"h":10.59,"l":10.32,"c":10.45,"v":23800},{"d":"2016-03-01","o":10.55,"h":10.93,"l":10.38,"c":10.64,"v":23100},{"d":"2016-03-02","o":10.82,"h":10.95,"l":10.12,"c":10.84,"v":32900},{"d":"2016-03-03","o":10.79,"h":11.19,"l":10.58,"c":11.07,"v":45800},{"d":"2016-03-04","o":11.03,"h":11.39,"l":11,"c":11.28,"v":21700},{"d":"2016-03-07","o":11.22,"h":11.77,"l":11.22,"c":11.66,"v":30100},{"d":"2016-03-08","o":11.63,"h":11.68,"l":11.01,"c":11.02,"v":29400},{"d":"2016-03-09","o":11.04,"h":11.11,"l":10.8,"c":11.1,"v":10800},{"d":"2016-03-10","o":11.16,"h":11.16,"l":10.59,"c":10.97,"v":13800},{"d":"2016-03-11","o":11,"h":11.08,"l":10.05,"c":11.05,"v":23700},{"d":"2016-03-14","o":10.73,"h":11.4,"l":10.73,"c":10.9,"v":12900},{"d":"2016-03-15","o":10.9,"h":10.9,"l":10.4,"c":10.65,"v":12000},{"d":"2016-03-16","o":10.65,"h":10.81,"l":9.7,"c":10.58,"v":19700},{"d":"2016-03-17","o":10.42,"h":10.63,"l":10.42,"c":10.59,"v":19900},{"d":"2016-03-18","o":10.74,"h":10.91,"l":10.39,"c":10.59,"v":101500},{"d":"2016-03-21","o":10.52,"h":10.64,"l":10.39,"c":10.4,"v":33100},{"d":"2016-03-22","o":10.39,"h":10.48,"l":10.37,"c":10.38,"v":15600},{"d":"2016-03-23","o":10.19,"h":10.25,"l":10.05,"c":10.15,"v":44400},{"d":"2016-03-24","o":10.02,"h":10.18,"l":9.99,"c":10.17,"v":31400},{"d":"2016-03-28","o":10.14,"h":10.29,"l":9.17,"c":10.15,"v":27200},{"d":"2016-03-29","o":10.01,"h":10.66,"l":9.83,"c":10.4,"v":62400},{"d":"2016-03-30","o":10.51,"h":10.79,"l":10.18,"c":10.42,"v":29200},{"d":"2016-03-31","o":10.86,"h":10.88,"l":10.19,"c":10.21,"v":52500},{"d":"2016-04-01","o":10.13,"h":10.44,"l":9.98,"c":10.28,"v":35300},{"d":"2016-04-04","o":10.23,"h":10.4,"l":10.03,"c":10.1,"v":36400},{"d":"2016-04-05","o":10.04,"h":10.38,"l":9.85,"c":10.13,"v":43400},{"d":"2016-04-06","o":10.08,"h":10.37,"l":10.07,"c":10.21,"v":27800},{"d":"2016-04-07","o":10.12,"h":10.27,"l":9.26,"c":9.9,"v":36700},{"d":"2016-04-08","o":9.99,"h":10.08,"l":9.65,"c":10.03,"v":29200},{"d":"2016-04-11","o":10.05,"h":10.23,"l":9.13,"c":10.13,"v":9300},{"d":"2016-04-12","o":10.11,"h":10.34,"l":9.99,"c":10.21,"v":12100},{"d":"2016-04-13","o":10.23,"h":10.42,"l":10,"c":10.36,"v":26200},{"d":"2016-04-14","o":10.31,"h":10.43,"l":10.16,"c":10.38,"v":75000},{"d":"2016-04-15","o":10.3,"h":10.63,"l":9.63,"c":10.56,"v":12800},{"d":"2016-04-18","o":10.52,"h":10.94,"l":10,"c":10.81,"v":11900},{"d":"2016-04-19","o":10.9,"h":11,"l":10,"c":10.71,"v":14300},{"d":"2016-04-20","o":10.63,"h":10.77,"l":9.77,"c":10.64,"v":9600},{"d":"2016-04-21","o":10.52,"h":10.72,"l":10.52,"c":10.66,"v":70500},{"d":"2016-04-22","o":10.69,"h":10.98,"l":10.11,"c":10.88,"v":25800},{"d":"2016-04-25","o":10.76,"h":10.97,"l":10.76,"c":10.94,"v":13900},{"d":"2016-04-26","o":11.1,"h":11.4,"l":11.05,"c":11.2,"v":65900},{"d":"2016-04-27","o":11.23,"h":11.3,"l":11.01,"c":11.19,"v":14700},{"d":"2016-04-28","o":11.03,"h":11.1,"l":10.52,"c":10.6,"v":32500},{"d":"2016-04-29","o":10.62,"h":10.71,"l":10,"c":10.68,"v":51800},{"d":"2016-05-02","o":10.72,"h":11.21,"l":9.84,"c":11.15,"v":42000},{"d":"2016-05-03","o":11.4,"h":11.4,"l":10.95,"c":11.21,"v":39100},{"d":"2016-05-04","o":11.18,"h":11.28,"l":11.01,"c":11.04,"v":25900},{"d":"2016-05-05","o":10.77,"h":11.15,"l":10.77,"c":10.98,"v":15900},{"d":"2016-05-06","o":11.02,"h":11.3,"l":10.71,"c":10.96,"v":29900},{"d":"2016-05-09","o":10.99,"h":11.02,"l":10.07,"c":10.86,"v":11400},{"d":"2016-05-10","o":10.84,"h":11.06,"l":10.84,"c":10.92,"v":12900},{"d":"2016-05-11","o":10.9,"h":10.93,"l":10.43,"c":10.77,"v":12700},{"d":"2016-05-12","o":10.46,"h":11.12,"l":10.46,"c":10.77,"v":17700},{"d":"2016-05-13","o":10.68,"h":11.22,"l":10.16,"c":10.4,"v":24500},{"d":"2016-05-16","o":10.44,"h":10.73,"l":10.21,"c":10.31,"v":17500},{"d":"2016-05-17","o":10.34,"h":10.45,"l":9.89,"c":10.01,"v":27200},{"d":"2016-05-18","o":10.05,"h":10.38,"l":9.85,"c":10.37,"v":15800},{"d":"2016-05-19","o":10.67,"h":10.67,"l":9.99,"c":10.17,"v":15500},{"d":"2016-05-20","o":10.25,"h":10.88,"l":9.8,"c":10.8,"v":28300},{"d":"2016-05-23","o":10.85,"h":10.86,"l":10.29,"c":10.71,"v":20900},{"d":"2016-05-24","o":10.19,"h":11.35,"l":10.19,"c":11.35,"v":42700},{"d":"2016-05-25","o":11.48,"h":11.66,"l":11.35,"c":11.66,"v":53100},{"d":"2016-05-26","o":11.57,"h":11.8,"l":11.54,"c":11.76,"v":26800},{"d":"2016-05-27","o":11.74,"h":12.15,"l":11.57,"c":11.68,"v":32300},{"d":"2016-05-31","o":11.78,"h":11.85,"l":11.31,"c":11.73,"v":37500},{"d":"2016-06-01","o":11.69,"h":11.71,"l":11.43,"c":11.58,"v":19800},{"d":"2016-06-02","o":11.45,"h":11.56,"l":11.21,"c":11.34,"v":24300},{"d":"2016-06-03","o":11.38,"h":11.38,"l":10.35,"c":11.23,"v":17200},{"d":"2016-06-06","o":11.46,"h":11.59,"l":11,"c":11.42,"v":19800},{"d":"2016-06-07","o":11.28,"h":11.5,"l":11.12,"c":11.18,"v":33000},{"d":"2016-06-08","o":11.22,"h":12.02,"l":11.16,"c":11.53,"v":16000},{"d":"2016-06-09","o":11.5,"h":11.8,"l":11.48,"c":11.65,"v":24400},{"d":"2016-06-10","o":11.41,"h":11.74,"l":11.16,"c":11.57,"v":43200},{"d":"2016-06-13","o":11.26,"h":11.8,"l":11.1,"c":11.14,"v":68700},{"d":"2016-06-14","o":11.18,"h":11.34,"l":10.98,"c":11.02,"v":23400},{"d":"2016-06-15","o":10.61,"h":11.16,"l":10.61,"c":10.93,"v":21200},{"d":"2016-06-16","o":10.85,"h":10.98,"l":10.6,"c":10.85,"v":40000},{"d":"2016-06-17","o":10.89,"h":10.89,"l":10.68,"c":10.75,"v":47500},{"d":"2016-06-20","o":10.9,"h":11.11,"l":10.66,"c":10.68,"v":31800},{"d":"2016-06-21","o":10.77,"h":10.96,"l":10.26,"c":10.76,"v":15800},{"d":"2016-06-22","o":10.61,"h":10.79,"l":10.58,"c":10.64,"v":26600},{"d":"2016-06-23","o":10.7,"h":10.97,"l":10.69,"c":10.96,"v":40200},{"d":"2016-06-24","o":10.51,"h":10.8,"l":10.14,"c":10.27,"v":63600},{"d":"2016-06-27","o":10.1,"h":10.36,"l":10.09,"c":10.19,"v":38100},{"d":"2016-06-28","o":10.31,"h":10.4,"l":9.69,"c":10.25,"v":32100},{"d":"2016-06-29","o":10.27,"h":10.36,"l":10.15,"c":10.17,"v":26300},{"d":"2016-06-30","o":10.21,"h":10.53,"l":10.07,"c":10.47,"v":32800},{"d":"2016-07-01","o":10.04,"h":10.54,"l":10.04,"c":10.28,"v":18600},{"d":"2016-07-05","o":10.23,"h":10.34,"l":10.08,"c":10.29,"v":19500},{"d":"2016-07-06","o":10.22,"h":10.54,"l":10.07,"c":10.39,"v":25900},{"d":"2016-07-07","o":10.28,"h":10.91,"l":10.2,"c":10.8,"v":17700},{"d":"2016-07-08","o":10.8,"h":11.34,"l":10.62,"c":10.76,"v":75900},{"d":"2016-07-11","o":10.85,"h":11.1,"l":9.82,"c":11.05,"v":20300},{"d":"2016-07-12","o":11.19,"h":11.24,"l":10.58,"c":10.99,"v":17600},{"d":"2016-07-13","o":11.12,"h":11.12,"l":10.58,"c":11.09,"v":24900},{"d":"2016-07-14","o":11.11,"h":11.27,"l":10.85,"c":11.04,"v":11600},{"d":"2016-07-15","o":11.14,"h":11.32,"l":10.63,"c":11.23,"v":16000},{"d":"2016-07-18","o":11.3,"h":11.38,"l":11.08,"c":11.11,"v":19300},{"d":"2016-07-19","o":11.11,"h":11.11,"l":10.84,"c":10.91,"v":17700},{"d":"2016-07-20","o":11.09,"h":11.14,"l":10.06,"c":11.07,"v":10100},{"d":"2016-07-21","o":11.13,"h":11.13,"l":10.82,"c":10.94,"v":9900},{"d":"2016-07-22","o":11.04,"h":11.05,"l":10.9,"c":11.04,"v":3400},{"d":"2016-07-25","o":10.97,"h":11.03,"l":10.9,"c":10.92,"v":8800},{"d":"2016-07-26","o":10.95,"h":11.16,"l":10.9,"c":10.92,"v":15500},{"d":"2016-07-27","o":10.99,"h":11.61,"l":10.86,"c":11.52,"v":29200},{"d":"2016-07-28","o":11.48,"h":11.98,"l":11.39,"c":11.57,"v":9500},{"d":"2016-07-29","o":11.6,"h":11.63,"l":11.42,"c":11.42,"v":31700},{"d":"2016-08-01","o":11.51,"h":12,"l":11.31,"c":11.36,"v":10700},{"d":"2016-08-02","o":11.97,"h":11.97,"l":10.88,"c":10.93,"v":51300},{"d":"2016-08-03","o":11,"h":11,"l":10.53,"c":10.68,"v":12000},{"d":"2016-08-04","o":10.23,"h":10.76,"l":10.23,"c":10.55,"v":19300},{"d":"2016-08-05","o":10.43,"h":10.9,"l":10.43,"c":10.84,"v":15500},{"d":"2016-08-08","o":10.57,"h":10.93,"l":10.57,"c":10.66,"v":10900},{"d":"2016-08-09","o":10.61,"h":10.75,"l":10.6,"c":10.68,"v":6200},{"d":"2016-08-10","o":10.65,"h":10.72,"l":10.39,"c":10.7,"v":9200},{"d":"2016-08-11","o":10.43,"h":10.73,"l":10.43,"c":10.62,"v":12200},{"d":"2016-08-12","o":10.22,"h":10.61,"l":10.22,"c":10.61,"v":8400},{"d":"2016-08-15","o":10.69,"h":10.73,"l":10.33,"c":10.61,"v":10500},{"d":"2016-08-16","o":10.65,"h":10.83,"l":10.4,"c":10.77,"v":13700},{"d":"2016-08-17","o":10.8,"h":10.83,"l":10.36,"c":10.42,"v":18000},{"d":"2016-08-18","o":10.42,"h":10.63,"l":10.39,"c":10.43,"v":16600},{"d":"2016-08-19","o":10.44,"h":10.58,"l":10.35,"c":10.47,"v":12900},{"d":"2016-08-22","o":10.39,"h":10.58,"l":10.35,"c":10.39,"v":54400},{"d":"2016-08-23","o":10.5,"h":10.59,"l":10.37,"c":10.38,"v":20200},{"d":"2016-08-24","o":10.38,"h":10.54,"l":10.38,"c":10.41,"v":12100},{"d":"2016-08-25","o":10.39,"h":11,"l":10.39,"c":10.5,"v":26000},{"d":"2016-08-26","o":10.4,"h":10.68,"l":10.4,"c":10.63,"v":50700},{"d":"2016-08-29","o":10.54,"h":10.74,"l":10.39,"c":10.71,"v":11700},{"d":"2016-08-30","o":10.7,"h":10.72,"l":10.63,"c":10.7,"v":5800},{"d":"2016-08-31","o":10.64,"h":11.1,"l":10.49,"c":11.05,"v":37600},{"d":"2016-09-01","o":11.14,"h":11.29,"l":11,"c":11.25,"v":17900},{"d":"2016-09-02","o":11.3,"h":11.62,"l":11.22,"c":11.56,"v":34000},{"d":"2016-09-06","o":11.51,"h":11.54,"l":11.33,"c":11.39,"v":13200},{"d":"2016-09-07","o":11.48,"h":11.57,"l":11.33,"c":11.35,"v":20700},{"d":"2016-09-08","o":11.19,"h":11.4,"l":11.19,"c":11.27,"v":13900},{"d":"2016-09-09","o":11.14,"h":11.21,"l":10.81,"c":10.83,"v":37800},{"d":"2016-09-12","o":10.84,"h":10.96,"l":10.76,"c":10.92,"v":26400},{"d":"2016-09-13","o":10.87,"h":10.98,"l":10.7,"c":10.87,"v":15900},{"d":"2016-09-14","o":10.92,"h":10.92,"l":10.63,"c":10.75,"v":9500},{"d":"2016-09-15","o":10.9,"h":10.91,"l":10.7,"c":10.87,"v":16700},{"d":"2016-09-16","o":10.9,"h":10.9,"l":10.51,"c":10.54,"v":142900},{"d":"2016-09-19","o":10.64,"h":10.64,"l":10.41,"c":10.53,"v":16100},{"d":"2016-09-20","o":10.57,"h":10.61,"l":10.33,"c":10.6,"v":24000},{"d":"2016-09-21","o":10.62,"h":10.95,"l":10.62,"c":10.93,"v":19000},{"d":"2016-09-22","o":10.96,"h":11.46,"l":10.93,"c":11.4,"v":31100},{"d":"2016-09-23","o":11.32,"h":11.5,"l":11.08,"c":11.45,"v":23600},{"d":"2016-09-26","o":11.32,"h":11.32,"l":10.89,"c":10.9,"v":33500},{"d":"2016-09-27","o":10.94,"h":11,"l":10.79,"c":10.87,"v":25800},{"d":"2016-09-28","o":11.17,"h":11.17,"l":10.66,"c":11.05,"v":14700},{"d":"2016-09-29","o":11.09,"h":11.09,"l":10.75,"c":10.97,"v":45500},{"d":"2016-09-30","o":10.97,"h":11.3,"l":10.9,"c":11.12,"v":82300},{"d":"2016-10-03","o":11.06,"h":11.22,"l":11.05,"c":11.17,"v":22900},{"d":"2016-10-04","o":11.07,"h":11.16,"l":10.91,"c":10.94,"v":10400},{"d":"2016-10-05","o":11.06,"h":11.11,"l":10.84,"c":10.89,"v":9600},{"d":"2016-10-06","o":10.88,"h":11.06,"l":10.69,"c":11.02,"v":58000},{"d":"2016-10-07","o":11.03,"h":11.29,"l":10.82,"c":10.82,"v":69300},{"d":"2016-10-10","o":10.85,"h":11.12,"l":10.75,"c":10.84,"v":48900},{"d":"2016-10-11","o":10.82,"h":10.82,"l":10.58,"c":10.72,"v":16400},{"d":"2016-10-12","o":10.74,"h":10.78,"l":10.6,"c":10.73,"v":22700},{"d":"2016-10-13","o":10.66,"h":10.66,"l":10.5,"c":10.54,"v":18400},{"d":"2016-10-14","o":10.56,"h":10.57,"l":10.4,"c":10.42,"v":11700},{"d":"2016-10-17","o":10.29,"h":10.37,"l":10.25,"c":10.31,"v":6700},{"d":"2016-10-18","o":10.44,"h":10.44,"l":10.11,"c":10.13,"v":14300},{"d":"2016-10-19","o":10.09,"h":10.21,"l":10.02,"c":10.07,"v":85000},{"d":"2016-10-20","o":10.12,"h":10.29,"l":10.03,"c":10.12,"v":105700},{"d":"2016-10-21","o":10.04,"h":10.06,"l":9.9,"c":9.94,"v":18500},{"d":"2016-10-24","o":10.03,"h":10.22,"l":10.01,"c":10.18,"v":20200},{"d":"2016-10-25","o":10.37,"h":10.58,"l":9.63,"c":10.09,"v":8800},{"d":"2016-10-26","o":9.76,"h":10.07,"l":9.69,"c":9.71,"v":31200},{"d":"2016-10-27","o":9.82,"h":10,"l":9.65,"c":9.71,"v":15500},{"d":"2016-10-28","o":10.09,"h":10.09,"l":9.53,"c":9.6,"v":12300},{"d":"2016-10-31","o":9.56,"h":9.67,"l":9.47,"c":9.65,"v":49800},{"d":"2016-11-01","o":9.68,"h":9.72,"l":9.39,"c":9.52,"v":21400},{"d":"2016-11-02","o":9.42,"h":9.67,"l":9.2,"c":9.31,"v":60800},{"d":"2016-11-03","o":9.32,"h":9.47,"l":8.17,"c":9.13,"v":13200},{"d":"2016-11-04","o":9.16,"h":9.88,"l":9.16,"c":9.19,"v":11100},{"d":"2016-11-07","o":9.42,"h":9.72,"l":9.31,"c":9.58,"v":43600},{"d":"2016-11-08","o":9.9,"h":10.01,"l":9.44,"c":9.74,"v":13000},{"d":"2016-11-09","o":9.52,"h":10.44,"l":9.52,"c":10.44,"v":44600},{"d":"2016-11-10","o":10.27,"h":10.6,"l":10.13,"c":10.38,"v":40000},{"d":"2016-11-11","o":10.46,"h":10.8,"l":10.04,"c":10.49,"v":68200},{"d":"2016-11-14","o":10.53,"h":10.82,"l":10.2,"c":10.79,"v":24000},{"d":"2016-11-15","o":10.75,"h":10.75,"l":9.68,"c":10.29,"v":46300},{"d":"2016-11-16","o":10.26,"h":10.82,"l":10.18,"c":10.76,"v":29300},{"d":"2016-11-17","o":10.73,"h":10.99,"l":10.64,"c":10.74,"v":27200},{"d":"2016-11-18","o":10.8,"h":10.99,"l":10.42,"c":10.53,"v":39900},{"d":"2016-11-21","o":10.6,"h":10.72,"l":10.17,"c":10.56,"v":74000},{"d":"2016-11-22","o":10.6,"h":10.92,"l":10.25,"c":10.78,"v":38400},{"d":"2016-11-23","o":10.73,"h":10.96,"l":10.43,"c":10.61,"v":31400},{"d":"2016-11-25","o":10.36,"h":10.7,"l":10.36,"c":10.67,"v":10800},{"d":"2016-11-28","o":10.41,"h":10.79,"l":10.4,"c":10.72,"v":41100},{"d":"2016-11-29","o":10.73,"h":11,"l":10.4,"c":10.48,"v":21700},{"d":"2016-11-30","o":10.49,"h":10.58,"l":10.16,"c":10.21,"v":24000},{"d":"2016-12-01","o":10.5,"h":10.79,"l":9.95,"c":10.01,"v":34100},{"d":"2016-12-02","o":10.11,"h":10.36,"l":9.87,"c":9.96,"v":15600},{"d":"2016-12-05","o":10.1,"h":10.46,"l":9.95,"c":10.04,"v":54300},{"d":"2016-12-06","o":10.09,"h":10.15,"l":9.26,"c":9.72,"v":66000},{"d":"2016-12-07","o":9.68,"h":10.24,"l":9.68,"c":9.95,"v":78400},{"d":"2016-12-08","o":9.98,"h":10.38,"l":9.96,"c":10.2,"v":144400},{"d":"2016-12-09","o":10.27,"h":10.46,"l":10.11,"c":10.37,"v":34200},{"d":"2016-12-12","o":10.14,"h":10.67,"l":10.06,"c":10.64,"v":62200},{"d":"2016-12-13","o":10.76,"h":10.76,"l":10.31,"c":10.68,"v":32400},{"d":"2016-12-14","o":10.6,"h":10.63,"l":10.21,"c":10.45,"v":34900},{"d":"2016-12-15","o":10.39,"h":10.69,"l":10.21,"c":10.61,"v":53400},{"d":"2016-12-16","o":10.59,"h":10.6,"l":10.15,"c":10.29,"v":269900},{"d":"2016-12-19","o":10.31,"h":10.59,"l":10.18,"c":10.47,"v":31800},{"d":"2016-12-20","o":10.56,"h":10.69,"l":10.2,"c":10.65,"v":27700},{"d":"2016-12-21","o":10.61,"h":10.87,"l":10.58,"c":10.7,"v":29400},{"d":"2016-12-22","o":10.72,"h":10.72,"l":10.32,"c":10.64,"v":9400},{"d":"2016-12-23","o":10.67,"h":10.7,"l":10.22,"c":10.33,"v":32300},{"d":"2016-12-27","o":10.38,"h":10.5,"l":10.21,"c":10.28,"v":8000},{"d":"2016-12-28","o":10.31,"h":10.55,"l":10.15,"c":10.45,"v":25200},{"d":"2016-12-29","o":10.34,"h":10.74,"l":10.16,"c":10.53,"v":19800},{"d":"2016-12-30","o":10.5,"h":10.5,"l":10.28,"c":10.36,"v":13500},{"d":"2017-01-03","o":10.55,"h":10.9,"l":10.42,"c":10.8,"v":46700},{"d":"2017-01-04","o":10.8,"h":10.84,"l":10.37,"c":10.7,"v":74000},{"d":"2017-01-05","o":10.71,"h":10.77,"l":10.42,"c":10.63,"v":80700},{"d":"2017-01-06","o":10.7,"h":10.8,"l":10.61,"c":10.65,"v":38100},{"d":"2017-01-09","o":10.56,"h":10.75,"l":10.52,"c":10.65,"v":9000},{"d":"2017-01-10","o":10.59,"h":10.98,"l":10.54,"c":10.64,"v":17000},{"d":"2017-01-11","o":10.49,"h":11.02,"l":10.45,"c":10.85,"v":30100},{"d":"2017-01-12","o":11.07,"h":11.07,"l":10.38,"c":10.6,"v":17100},{"d":"2017-01-13","o":10.65,"h":10.71,"l":10.4,"c":10.57,"v":28800},{"d":"2017-01-17","o":10.36,"h":10.45,"l":10.14,"c":10.19,"v":20400},{"d":"2017-01-18","o":10.28,"h":10.33,"l":10.01,"c":10.29,"v":25600},{"d":"2017-01-19","o":10.26,"h":10.45,"l":10.01,"c":10.3,"v":23600},{"d":"2017-01-20","o":10.24,"h":10.38,"l":10.01,"c":10.15,"v":93500},{"d":"2017-01-23","o":10.15,"h":10.42,"l":9.87,"c":10.07,"v":44500},{"d":"2017-01-24","o":9.96,"h":10.21,"l":9.89,"c":10.12,"v":23100},{"d":"2017-01-25","o":10.22,"h":10.35,"l":10.17,"c":10.28,"v":15500},{"d":"2017-01-26","o":10.1,"h":10.3,"l":10.02,"c":10.19,"v":23200},{"d":"2017-01-27","o":10.15,"h":10.25,"l":10.01,"c":10.17,"v":13700},{"d":"2017-01-30","o":10.07,"h":10.11,"l":9.69,"c":9.87,"v":39200},{"d":"2017-01-31","o":9.78,"h":9.89,"l":9.47,"c":9.73,"v":24800},{"d":"2017-02-01","o":9.84,"h":9.97,"l":9.64,"c":9.66,"v":18800},{"d":"2017-02-02","o":9.62,"h":9.67,"l":9.4,"c":9.45,"v":32900},{"d":"2017-02-03","o":9.59,"h":9.59,"l":9.28,"c":9.36,"v":53000},{"d":"2017-02-06","o":9.53,"h":9.53,"l":8.83,"c":8.98,"v":75300},{"d":"2017-02-07","o":9.06,"h":9.06,"l":8.84,"c":8.91,"v":21900},{"d":"2017-02-08","o":8.88,"h":9.07,"l":8.74,"c":8.87,"v":21300},{"d":"2017-02-09","o":8.93,"h":9.15,"l":8.8,"c":8.9,"v":33900},{"d":"2017-02-10","o":8.91,"h":9.07,"l":8.6,"c":8.78,"v":90800},{"d":"2017-02-13","o":8.81,"h":9.59,"l":8.74,"c":9.42,"v":152500},{"d":"2017-02-14","o":9.41,"h":9.52,"l":9,"c":9.51,"v":78600},{"d":"2017-02-15","o":9.51,"h":9.99,"l":9.42,"c":9.74,"v":407100},{"d":"2017-02-16","o":9.58,"h":9.88,"l":9.24,"c":9.3,"v":35000},{"d":"2017-02-17","o":9.53,"h":9.69,"l":9.29,"c":9.58,"v":50700},{"d":"2017-02-21","o":9.73,"h":9.84,"l":9.25,"c":9.7,"v":82600},{"d":"2017-02-22","o":9.61,"h":9.78,"l":9.07,"c":9.14,"v":81400},{"d":"2017-02-23","o":9.23,"h":9.26,"l":9.04,"c":9.14,"v":43800},{"d":"2017-02-24","o":9.14,"h":9.27,"l":9.14,"c":9.27,"v":20200},{"d":"2017-02-27","o":9.27,"h":9.54,"l":9.22,"c":9.32,"v":64700},{"d":"2017-02-28","o":9.36,"h":9.39,"l":9.07,"c":9.1,"v":39500},{"d":"2017-03-01","o":9.34,"h":9.34,"l":9.1,"c":9.14,"v":49400},{"d":"2017-03-02","o":9.03,"h":9.18,"l":9,"c":9.01,"v":34600},{"d":"2017-03-03","o":9,"h":9.1,"l":8.86,"c":8.95,"v":49900},{"d":"2017-03-06","o":8.9,"h":8.99,"l":8.86,"c":8.9,"v":21700},{"d":"2017-03-07","o":8.93,"h":9.11,"l":8.86,"c":8.9,"v":45400},{"d":"2017-03-08","o":8.96,"h":8.97,"l":8.86,"c":8.88,"v":25200},{"d":"2017-03-09","o":8.9,"h":8.97,"l":8.89,"c":8.89,"v":15100},{"d":"2017-03-10","o":8.96,"h":8.96,"l":8.75,"c":8.79,"v":51800},{"d":"2017-03-13","o":8.8,"h":9.15,"l":8.8,"c":9.01,"v":19600},{"d":"2017-03-14","o":8.92,"h":9.03,"l":8.81,"c":8.98,"v":25800},{"d":"2017-03-15","o":9.19,"h":9.2,"l":8.87,"c":9.06,"v":40600},{"d":"2017-03-16","o":9.18,"h":9.24,"l":9.11,"c":9.2,"v":44300},{"d":"2017-03-17","o":9.13,"h":9.79,"l":9.13,"c":9.73,"v":385700},{"d":"2017-03-20","o":9.71,"h":9.77,"l":9.31,"c":9.34,"v":25500},{"d":"2017-03-21","o":9.44,"h":9.48,"l":9.15,"c":9.2,"v":33400},{"d":"2017-03-22","o":9.38,"h":9.42,"l":9.15,"c":9.26,"v":32500},{"d":"2017-03-23","o":9.27,"h":9.78,"l":9.27,"c":9.53,"v":629700},{"d":"2017-03-24","o":9.52,"h":9.69,"l":9.26,"c":9.39,"v":29000},{"d":"2017-03-27","o":9.3,"h":9.48,"l":9.27,"c":9.43,"v":18800},{"d":"2017-03-28","o":9.49,"h":9.58,"l":9.25,"c":9.36,"v":102500},{"d":"2017-03-29","o":9.33,"h":9.47,"l":9.26,"c":9.47,"v":20800},{"d":"2017-03-30","o":9.5,"h":9.68,"l":9.34,"c":9.47,"v":61700},{"d":"2017-03-31","o":9.67,"h":9.67,"l":9.33,"c":9.45,"v":62400},{"d":"2017-04-03","o":9.48,"h":9.55,"l":9.16,"c":9.19,"v":72700},{"d":"2017-04-04","o":9.19,"h":9.28,"l":9.14,"c":9.25,"v":36500},{"d":"2017-04-05","o":9.25,"h":9.55,"l":9.16,"c":9.19,"v":38200},{"d":"2017-04-06","o":9.2,"h":9.32,"l":9.15,"c":9.27,"v":28100},{"d":"2017-04-07","o":9.25,"h":9.36,"l":9.22,"c":9.29,"v":11200},{"d":"2017-04-10","o":9.19,"h":9.44,"l":9.19,"c":9.35,"v":19600},{"d":"2017-04-11","o":9.34,"h":9.48,"l":9.3,"c":9.4,"v":16500},{"d":"2017-04-12","o":9.43,"h":9.43,"l":9.17,"c":9.26,"v":16300},{"d":"2017-04-13","o":9.23,"h":9.3,"l":9.13,"c":9.17,"v":27200},{"d":"2017-04-17","o":9.21,"h":9.34,"l":9.1,"c":9.14,"v":103900},{"d":"2017-04-18","o":9.1,"h":9.31,"l":9.08,"c":9.13,"v":30900},{"d":"2017-04-19","o":9.36,"h":9.36,"l":9.1,"c":9.14,"v":36900},{"d":"2017-04-20","o":9.26,"h":9.44,"l":9.1,"c":9.41,"v":39200},{"d":"2017-04-21","o":9.34,"h":9.5,"l":9.33,"c":9.4,"v":35100},{"d":"2017-04-24","o":9.5,"h":9.58,"l":9.4,"c":9.49,"v":85600},{"d":"2017-04-25","o":9.48,"h":9.85,"l":9.48,"c":9.73,"v":40800},{"d":"2017-04-26","o":9.76,"h":9.95,"l":9.69,"c":9.87,"v":53500},{"d":"2017-04-27","o":9.88,"h":10.03,"l":9.86,"c":9.94,"v":50100},{"d":"2017-04-28","o":9.94,"h":9.99,"l":9.79,"c":9.9,"v":27800},{"d":"2017-05-01","o":9.94,"h":10.1,"l":9.78,"c":9.88,"v":32800},{"d":"2017-05-02","o":10.12,"h":10.12,"l":9.7,"c":9.77,"v":101900},{"d":"2017-05-03","o":9.67,"h":10.13,"l":9.67,"c":9.99,"v":91100},{"d":"2017-05-04","o":10.04,"h":10.04,"l":9.88,"c":9.98,"v":67500},{"d":"2017-05-05","o":10.12,"h":10.22,"l":9.9,"c":10.03,"v":30500},{"d":"2017-05-08","o":9.98,"h":10.09,"l":9.77,"c":9.96,"v":74100},{"d":"2017-05-09","o":9.96,"h":10.15,"l":9.76,"c":9.82,"v":55000},{"d":"2017-05-10","o":9.92,"h":9.99,"l":9.58,"c":9.9,"v":32900},{"d":"2017-05-11","o":9.9,"h":9.97,"l":9.74,"c":9.87,"v":24000},{"d":"2017-05-12","o":9.8,"h":9.85,"l":9.67,"c":9.84,"v":23800},{"d":"2017-05-15","o":9.94,"h":9.98,"l":9.5,"c":9.58,"v":37900},{"d":"2017-05-16","o":9.58,"h":9.65,"l":9.5,"c":9.57,"v":50600},{"d":"2017-05-17","o":9.46,"h":9.5,"l":9.35,"c":9.46,"v":46700},{"d":"2017-05-18","o":9.45,"h":9.64,"l":9.45,"c":9.46,"v":27200},{"d":"2017-05-19","o":9.47,"h":9.7,"l":9.35,"c":9.51,"v":91700},{"d":"2017-05-22","o":9.61,"h":9.75,"l":9.55,"c":9.71,"v":12900},{"d":"2017-05-23","o":9.83,"h":9.93,"l":9.69,"c":9.77,"v":17200},{"d":"2017-05-24","o":9.77,"h":9.87,"l":9.45,"c":9.52,"v":23000},{"d":"2017-05-25","o":9.48,"h":9.63,"l":9.47,"c":9.5,"v":11300},{"d":"2017-05-26","o":9.47,"h":9.57,"l":9.44,"c":9.48,"v":43600},{"d":"2017-05-30","o":9.45,"h":9.55,"l":9.45,"c":9.46,"v":11500},{"d":"2017-05-31","o":9.45,"h":9.97,"l":9.45,"c":9.91,"v":36200},{"d":"2017-06-01","o":9.75,"h":10.29,"l":9.72,"c":10.05,"v":81000},{"d":"2017-06-02","o":9.76,"h":9.92,"l":9.32,"c":9.74,"v":68800},{"d":"2017-06-05","o":9.78,"h":9.99,"l":9.65,"c":9.89,"v":41400},{"d":"2017-06-06","o":9.83,"h":9.94,"l":9.75,"c":9.88,"v":31600},{"d":"2017-06-07","o":9.89,"h":9.89,"l":9.67,"c":9.77,"v":30300},{"d":"2017-06-08","o":9.79,"h":10.03,"l":9.73,"c":9.9,"v":59400},{"d":"2017-06-09","o":9.9,"h":10.06,"l":9.82,"c":9.88,"v":59500},{"d":"2017-06-12","o":9.89,"h":9.93,"l":9.84,"c":9.89,"v":24600},{"d":"2017-06-13","o":9.85,"h":9.96,"l":9.68,"c":9.89,"v":49500},{"d":"2017-06-14","o":9.96,"h":9.96,"l":9.76,"c":9.84,"v":26100},{"d":"2017-06-15","o":9.75,"h":9.89,"l":9.75,"c":9.83,"v":21900},{"d":"2017-06-16","o":9.69,"h":9.85,"l":9.54,"c":9.61,"v":158600},{"d":"2017-06-19","o":9.68,"h":9.87,"l":9.68,"c":9.83,"v":26600},{"d":"2017-06-20","o":9.82,"h":9.97,"l":9.7,"c":9.95,"v":21800},{"d":"2017-06-21","o":9.95,"h":10.25,"l":9.95,"c":10.06,"v":37900},{"d":"2017-06-22","o":10.08,"h":10.22,"l":10.08,"c":10.16,"v":36600},{"d":"2017-06-23","o":9.99,"h":10.3,"l":9.99,"c":10.05,"v":156900},{"d":"2017-06-26","o":10.07,"h":10.11,"l":9.93,"c":9.96,"v":32100},{"d":"2017-06-27","o":9.95,"h":10.05,"l":9.93,"c":9.94,"v":34700},{"d":"2017-06-28","o":10.01,"h":10.07,"l":9.9,"c":10.04,"v":36600},{"d":"2017-06-29","o":10.03,"h":10.04,"l":9.87,"c":9.97,"v":53600},{"d":"2017-06-30","o":10.08,"h":10.24,"l":9.98,"c":10.12,"v":53100},{"d":"2017-07-03","o":10.24,"h":10.24,"l":10,"c":10.12,"v":79200},{"d":"2017-07-05","o":10.11,"h":10.12,"l":9.93,"c":10.08,"v":17600},{"d":"2017-07-06","o":9.97,"h":10.3,"l":9.9,"c":10.2,"v":37600},{"d":"2017-07-07","o":10.21,"h":10.33,"l":10.21,"c":10.29,"v":40900},{"d":"2017-07-10","o":10.23,"h":10.5,"l":10.18,"c":10.41,"v":27400},{"d":"2017-07-11","o":10.46,"h":10.57,"l":10.22,"c":10.4,"v":36200},{"d":"2017-07-12","o":10.57,"h":10.71,"l":10.48,"c":10.58,"v":38300},{"d":"2017-07-13","o":10.61,"h":10.74,"l":10.46,"c":10.7,"v":15600},{"d":"2017-07-14","o":10.62,"h":10.78,"l":10.48,"c":10.73,"v":28000},{"d":"2017-07-17","o":10.72,"h":10.84,"l":10.57,"c":10.69,"v":19300},{"d":"2017-07-18","o":10.66,"h":10.67,"l":10.57,"c":10.66,"v":13900},{"d":"2017-07-19","o":10.65,"h":10.88,"l":10.65,"c":10.8,"v":15600},{"d":"2017-07-20","o":10.8,"h":10.8,"l":10.41,"c":10.49,"v":27200},{"d":"2017-07-21","o":10.61,"h":10.61,"l":10.38,"c":10.38,"v":78200},{"d":"2017-07-24","o":10.37,"h":10.37,"l":10.26,"c":10.31,"v":19400},{"d":"2017-07-25","o":10.31,"h":10.58,"l":10.31,"c":10.47,"v":60900},{"d":"2017-07-26","o":10.46,"h":10.52,"l":10.4,"c":10.42,"v":28900},{"d":"2017-07-27","o":10.4,"h":10.44,"l":10.11,"c":10.15,"v":22600},{"d":"2017-07-28","o":10.05,"h":10.12,"l":10,"c":10.05,"v":21800},{"d":"2017-07-31","o":10.05,"h":10.13,"l":9.94,"c":10.06,"v":36900},{"d":"2017-08-01","o":10.09,"h":10.3,"l":10.07,"c":10.27,"v":58200},{"d":"2017-08-02","o":10.26,"h":10.26,"l":9.98,"c":10.01,"v":22800},{"d":"2017-08-03","o":10,"h":10.23,"l":9.8,"c":10.23,"v":43300},{"d":"2017-08-04","o":10.3,"h":10.63,"l":10.23,"c":10.43,"v":25100},{"d":"2017-08-07","o":10.42,"h":10.42,"l":10.1,"c":10.25,"v":36900},{"d":"2017-08-08","o":10.18,"h":10.39,"l":10.05,"c":10.21,"v":13700},{"d":"2017-08-09","o":10.09,"h":10.2,"l":9.98,"c":10.03,"v":31700},{"d":"2017-08-10","o":10,"h":10.25,"l":10,"c":10.2,"v":39700},{"d":"2017-08-11","o":10.17,"h":10.31,"l":10.08,"c":10.26,"v":38300},{"d":"2017-08-14","o":10.21,"h":10.5,"l":10.21,"c":10.5,"v":16700},{"d":"2017-08-15","o":10.5,"h":10.5,"l":10.43,"c":10.48,"v":28300},{"d":"2017-08-16","o":10.47,"h":10.55,"l":10.37,"c":10.37,"v":16000},{"d":"2017-08-17","o":10.33,"h":10.34,"l":10.23,"c":10.26,"v":27000},{"d":"2017-08-18","o":10.14,"h":10.34,"l":10.14,"c":10.33,"v":15800},{"d":"2017-08-21","o":10.19,"h":10.33,"l":10.09,"c":10.11,"v":15600},{"d":"2017-08-22","o":10.22,"h":10.37,"l":10.16,"c":10.37,"v":11600},{"d":"2017-08-23","o":10.24,"h":10.37,"l":10,"c":10.05,"v":29200},{"d":"2017-08-24","o":10.06,"h":10.19,"l":10.05,"c":10.13,"v":13400},{"d":"2017-08-25","o":10.03,"h":10.27,"l":10.03,"c":10.26,"v":10700},{"d":"2017-08-28","o":10.16,"h":10.19,"l":10.1,"c":10.16,"v":20400},{"d":"2017-08-29","o":10.1,"h":10.37,"l":10.1,"c":10.29,"v":36500},{"d":"2017-08-30","o":10.26,"h":10.42,"l":10.24,"c":10.38,"v":17900},{"d":"2017-08-31","o":10.4,"h":10.42,"l":10.22,"c":10.29,"v":38300},{"d":"2017-09-01","o":10.39,"h":10.5,"l":10.29,"c":10.49,"v":95400},{"d":"2017-09-05","o":10.49,"h":10.67,"l":10.45,"c":10.5,"v":51500},{"d":"2017-09-06","o":10.5,"h":10.66,"l":10.42,"c":10.52,"v":53500},{"d":"2017-09-07","o":10.6,"h":10.68,"l":10.49,"c":10.54,"v":26700},{"d":"2017-09-08","o":10.66,"h":10.66,"l":10.54,"c":10.58,"v":43600},{"d":"2017-09-11","o":10.69,"h":10.69,"l":10.59,"c":10.65,"v":23400},{"d":"2017-09-12","o":10.66,"h":10.7,"l":10.58,"c":10.64,"v":15600},{"d":"2017-09-13","o":10.66,"h":10.66,"l":10.56,"c":10.6,"v":26800},{"d":"2017-09-14","o":10.57,"h":10.63,"l":10.55,"c":10.61,"v":12600},{"d":"2017-09-15","o":10.55,"h":10.68,"l":10.54,"c":10.6,"v":180200},{"d":"2017-09-18","o":10.58,"h":10.75,"l":10.58,"c":10.69,"v":34500},{"d":"2017-09-19","o":10.67,"h":10.7,"l":10.64,"c":10.65,"v":37100},{"d":"2017-09-20","o":10.71,"h":10.74,"l":10.57,"c":10.6,"v":37800},{"d":"2017-09-21","o":10.57,"h":10.65,"l":10.49,"c":10.5,"v":112500},{"d":"2017-09-22","o":10.42,"h":10.65,"l":10.42,"c":10.62,"v":485900},{"d":"2017-09-25","o":10.63,"h":11.15,"l":10.6,"c":11.14,"v":135700},{"d":"2017-09-26","o":11.24,"h":11.77,"l":11.16,"c":11.68,"v":58100},{"d":"2017-09-27","o":11.68,"h":11.99,"l":11.6,"c":11.88,"v":64900},{"d":"2017-09-28","o":11.87,"h":11.99,"l":11.53,"c":11.99,"v":29500},{"d":"2017-09-29","o":12,"h":12.14,"l":11.85,"c":11.95,"v":77500},{"d":"2017-10-02","o":12.02,"h":12.25,"l":11.56,"c":12.09,"v":113500},{"d":"2017-10-03","o":12.17,"h":12.2,"l":12.04,"c":12.09,"v":79600},{"d":"2017-10-04","o":12.1,"h":12.1,"l":11.86,"c":12.01,"v":142600},{"d":"2017-10-05","o":12.09,"h":12.6,"l":12.01,"c":12.46,"v":1290700},{"d":"2017-10-06","o":12.42,"h":12.75,"l":12.4,"c":12.68,"v":60200},{"d":"2017-10-09","o":12.75,"h":12.75,"l":12.46,"c":12.55,"v":44900},{"d":"2017-10-10","o":12.54,"h":12.75,"l":12.42,"c":12.68,"v":58600},{"d":"2017-10-11","o":12.69,"h":12.75,"l":12.65,"c":12.69,"v":44100},{"d":"2017-10-12","o":12.75,"h":12.94,"l":12.31,"c":12.8,"v":142400},{"d":"2017-10-13","o":12.77,"h":12.87,"l":12.37,"c":12.8,"v":28500},{"d":"2017-10-16","o":12.77,"h":12.91,"l":12.57,"c":12.75,"v":48800},{"d":"2017-10-17","o":12.68,"h":12.77,"l":12.39,"c":12.48,"v":45400},{"d":"2017-10-18","o":12.5,"h":12.73,"l":12.4,"c":12.45,"v":44900},{"d":"2017-10-19","o":12.44,"h":12.63,"l":12.12,"c":12.25,"v":37300},{"d":"2017-10-20","o":12.39,"h":12.39,"l":11.9,"c":12.22,"v":174100},{"d":"2017-10-23","o":12.28,"h":12.47,"l":12.11,"c":12.17,"v":48500},{"d":"2017-10-24","o":12.25,"h":12.25,"l":12.13,"c":12.19,"v":221000},{"d":"2017-10-25","o":12.37,"h":12.37,"l":12.01,"c":12.09,"v":29900},{"d":"2017-10-26","o":12.07,"h":12.12,"l":11.82,"c":11.94,"v":59400},{"d":"2017-10-27","o":12.03,"h":12.03,"l":11.86,"c":11.97,"v":48100},{"d":"2017-10-30","o":12.01,"h":12.01,"l":11.78,"c":11.9,"v":45100},{"d":"2017-10-31","o":11.97,"h":12.32,"l":11.96,"c":12.27,"v":80400},{"d":"2017-11-01","o":12.5,"h":12.5,"l":11.93,"c":12.42,"v":68200},{"d":"2017-11-02","o":12.21,"h":12.39,"l":11.68,"c":12.31,"v":79900},{"d":"2017-11-03","o":12.3,"h":12.33,"l":11.82,"c":11.96,"v":44700},{"d":"2017-11-06","o":12.06,"h":12.07,"l":12,"c":12.02,"v":36700},{"d":"2017-11-07","o":12.01,"h":12.01,"l":11.66,"c":11.74,"v":36600},{"d":"2017-11-08","o":11.65,"h":11.66,"l":11.4,"c":11.53,"v":44300},{"d":"2017-11-09","o":11.45,"h":11.84,"l":11.31,"c":11.75,"v":81700},{"d":"2017-11-10","o":11.76,"h":12.36,"l":11.3,"c":11.84,"v":46900},{"d":"2017-11-13","o":11.84,"h":12.26,"l":11.64,"c":12.24,"v":81300},{"d":"2017-11-14","o":12.31,"h":12.31,"l":11.87,"c":11.89,"v":64100},{"d":"2017-11-15","o":11.85,"h":11.9,"l":11.71,"c":11.85,"v":34900},{"d":"2017-11-16","o":11.89,"h":12.2,"l":11.74,"c":12.08,"v":45700},{"d":"2017-11-17","o":12.04,"h":12.04,"l":11.81,"c":11.86,"v":93800},{"d":"2017-11-20","o":11.87,"h":12.02,"l":11.77,"c":11.9,"v":16300},{"d":"2017-11-21","o":11.94,"h":12.24,"l":11.94,"c":12.09,"v":41500},{"d":"2017-11-22","o":12.13,"h":12.29,"l":11.9,"c":12.09,"v":69700},{"d":"2017-11-24","o":12.08,"h":12.16,"l":12,"c":12.12,"v":15800},{"d":"2017-11-27","o":12.01,"h":12.36,"l":11.93,"c":11.93,"v":59000},{"d":"2017-11-28","o":11.95,"h":12.24,"l":11.95,"c":12.21,"v":39600},{"d":"2017-11-29","o":12.2,"h":12.31,"l":12.08,"c":12.25,"v":39100},{"d":"2017-11-30","o":12.26,"h":12.35,"l":12.21,"c":12.24,"v":55600},{"d":"2017-12-01","o":12.29,"h":12.32,"l":11.87,"c":12.23,"v":36600},{"d":"2017-12-04","o":12.23,"h":12.28,"l":11.95,"c":12.03,"v":28700},{"d":"2017-12-05","o":12.04,"h":12.11,"l":11.91,"c":12.06,"v":24400},{"d":"2017-12-06","o":12.05,"h":12.24,"l":12.02,"c":12.16,"v":26200},{"d":"2017-12-07","o":11.99,"h":12.98,"l":11.99,"c":12.48,"v":351100},{"d":"2017-12-08","o":12.46,"h":12.49,"l":12.22,"c":12.42,"v":41200},{"d":"2017-12-11","o":12.33,"h":12.44,"l":12.1,"c":12.29,"v":78000},{"d":"2017-12-12","o":12.3,"h":12.39,"l":12.15,"c":12.21,"v":20200},{"d":"2017-12-13","o":12.22,"h":12.45,"l":12.22,"c":12.3,"v":34600},{"d":"2017-12-14","o":12.3,"h":12.38,"l":12.08,"c":12.35,"v":66900},{"d":"2017-12-15","o":12.34,"h":12.68,"l":11.99,"c":12.31,"v":372300},{"d":"2017-12-18","o":12.4,"h":12.7,"l":12.4,"c":12.5,"v":34700},{"d":"2017-12-19","o":12.5,"h":12.57,"l":12.39,"c":12.46,"v":50500},{"d":"2017-12-20","o":12.5,"h":12.53,"l":12.28,"c":12.42,"v":16900},{"d":"2017-12-21","o":12.44,"h":12.63,"l":12.43,"c":12.48,"v":38100},{"d":"2017-12-22","o":12.43,"h":12.49,"l":12.29,"c":12.38,"v":31100},{"d":"2017-12-26","o":12.31,"h":12.43,"l":12.11,"c":12.31,"v":24200},{"d":"2017-12-27","o":12.21,"h":12.41,"l":12.17,"c":12.29,"v":42900},{"d":"2017-12-28","o":12.28,"h":12.45,"l":12.28,"c":12.41,"v":39200},{"d":"2017-12-29","o":12.42,"h":12.42,"l":12.24,"c":12.28,"v":29100},{"d":"2018-01-02","o":12.34,"h":12.61,"l":12.33,"c":12.47,"v":135500},{"d":"2018-01-03","o":12.46,"h":12.61,"l":12.39,"c":12.53,"v":44400},{"d":"2018-01-04","o":12.7,"h":12.73,"l":12.49,"c":12.72,"v":28900},{"d":"2018-01-05","o":12.74,"h":12.74,"l":12.22,"c":12.28,"v":31800},{"d":"2018-01-08","o":12.29,"h":12.31,"l":12.14,"c":12.22,"v":24400},{"d":"2018-01-09","o":12.23,"h":12.31,"l":12,"c":12.18,"v":39900},{"d":"2018-01-10","o":12.11,"h":12.38,"l":12.11,"c":12.25,"v":34200},{"d":"2018-01-11","o":12.28,"h":12.48,"l":12.22,"c":12.39,"v":52900},{"d":"2018-01-12","o":12.4,"h":12.74,"l":12.39,"c":12.54,"v":33900},{"d":"2018-01-16","o":12.72,"h":12.88,"l":12.39,"c":12.41,"v":47500},{"d":"2018-01-17","o":12.48,"h":12.75,"l":12.47,"c":12.65,"v":22000},{"d":"2018-01-18","o":12.58,"h":12.64,"l":12.35,"c":12.49,"v":19300},{"d":"2018-01-19","o":12.46,"h":12.64,"l":12.35,"c":12.53,"v":25100},{"d":"2018-01-22","o":12.46,"h":12.55,"l":12.35,"c":12.46,"v":18300},{"d":"2018-01-23","o":12.46,"h":12.47,"l":12.24,"c":12.37,"v":18200},{"d":"2018-01-24","o":12.41,"h":12.42,"l":12.22,"c":12.25,"v":36500},{"d":"2018-01-25","o":12.25,"h":13,"l":12.22,"c":12.85,"v":90300},{"d":"2018-01-26","o":12.75,"h":12.91,"l":12.35,"c":12.41,"v":25800},{"d":"2018-01-29","o":12.36,"h":12.36,"l":12.07,"c":12.24,"v":39700},{"d":"2018-01-30","o":12.19,"h":12.27,"l":12.01,"c":12.09,"v":36700},{"d":"2018-01-31","o":12.09,"h":12.25,"l":12,"c":12,"v":26500},{"d":"2018-02-01","o":12,"h":12.63,"l":12,"c":12.55,"v":85500},{"d":"2018-02-02","o":12.44,"h":12.72,"l":12.34,"c":12.43,"v":77000},{"d":"2018-02-05","o":12.35,"h":12.62,"l":12,"c":12.19,"v":37800},{"d":"2018-02-06","o":12,"h":12.17,"l":11.55,"c":11.91,"v":58300},{"d":"2018-02-07","o":11.89,"h":12.07,"l":11.66,"c":11.76,"v":72900},{"d":"2018-02-08","o":11.75,"h":11.81,"l":11.46,"c":11.46,"v":55500},{"d":"2018-02-09","o":11.59,"h":11.75,"l":11.24,"c":11.28,"v":97200},{"d":"2018-02-12","o":11.33,"h":11.64,"l":11.3,"c":11.43,"v":34100},{"d":"2018-02-13","o":11.38,"h":11.62,"l":11.17,"c":11.43,"v":30000},{"d":"2018-02-14","o":11.39,"h":11.63,"l":11.31,"c":11.47,"v":21200},{"d":"2018-02-15","o":11.49,"h":11.89,"l":11.49,"c":11.75,"v":17100},{"d":"2018-02-16","o":11.7,"h":12.09,"l":11.55,"c":11.59,"v":25300},{"d":"2018-02-20","o":11.56,"h":11.77,"l":11.35,"c":11.39,"v":19300},{"d":"2018-02-21","o":11.41,"h":11.93,"l":11.41,"c":11.7,"v":36600},{"d":"2018-02-22","o":11.65,"h":11.86,"l":11.59,"c":11.66,"v":24500},{"d":"2018-02-23","o":11.77,"h":11.77,"l":11.46,"c":11.54,"v":18100},{"d":"2018-02-26","o":11.53,"h":11.78,"l":11.53,"c":11.61,"v":12800},{"d":"2018-02-27","o":11.61,"h":11.8,"l":11.54,"c":11.57,"v":24500},{"d":"2018-02-28","o":11.61,"h":12.24,"l":11.17,"c":11.17,"v":34000},{"d":"2018-03-01","o":11.18,"h":11.53,"l":10.77,"c":11.09,"v":24800},{"d":"2018-03-02","o":11.03,"h":11.1,"l":10.88,"c":10.98,"v":45900},{"d":"2018-03-05","o":10.95,"h":11.19,"l":10.95,"c":10.99,"v":48400},{"d":"2018-03-06","o":11.03,"h":11.57,"l":11.03,"c":11.45,"v":28400},{"d":"2018-03-07","o":11.37,"h":11.71,"l":11.19,"c":11.55,"v":24500},{"d":"2018-03-08","o":11.54,"h":11.62,"l":11.1,"c":11.5,"v":20000},{"d":"2018-03-09","o":11.54,"h":11.78,"l":11.29,"c":11.78,"v":23400},{"d":"2018-03-12","o":11.79,"h":11.84,"l":11.57,"c":11.68,"v":29000},{"d":"2018-03-13","o":11.74,"h":12.03,"l":11.64,"c":11.94,"v":29400},{"d":"2018-03-14","o":11.96,"h":11.98,"l":11.66,"c":11.83,"v":31700},{"d":"2018-03-15","o":11.89,"h":12,"l":11.69,"c":11.86,"v":14400},{"d":"2018-03-16","o":11.83,"h":12.28,"l":11.77,"c":12.2,"v":140300},{"d":"2018-03-19","o":12.18,"h":12.18,"l":11.79,"c":11.98,"v":26400},{"d":"2018-03-20","o":11.95,"h":12.11,"l":11.72,"c":12,"v":33600},{"d":"2018-03-21","o":12.01,"h":12.36,"l":11.8,"c":11.86,"v":29000},{"d":"2018-03-22","o":11.8,"h":12.13,"l":11.67,"c":11.84,"v":32900},{"d":"2018-03-23","o":11.73,"h":11.85,"l":11.6,"c":11.63,"v":50100},{"d":"2018-03-26","o":11.7,"h":12,"l":11.66,"c":11.93,"v":44400},{"d":"2018-03-27","o":12,"h":12.24,"l":11.76,"c":11.8,"v":28600},{"d":"2018-03-28","o":11.83,"h":11.9,"l":11.6,"c":11.8,"v":27900},{"d":"2018-03-29","o":11.82,"h":11.97,"l":11.62,"c":11.92,"v":70800},{"d":"2018-04-02","o":11.88,"h":12,"l":11.58,"c":11.85,"v":54600},{"d":"2018-04-03","o":11.9,"h":12.15,"l":11.81,"c":12.1,"v":53400},{"d":"2018-04-04","o":11.99,"h":12.4,"l":11.99,"c":12.37,"v":30400},{"d":"2018-04-05","o":12.46,"h":12.46,"l":12.31,"c":12.36,"v":44900},{"d":"2018-04-06","o":12.28,"h":12.42,"l":11.59,"c":12.36,"v":27400},{"d":"2018-04-09","o":12.44,"h":12.5,"l":12.02,"c":12.06,"v":35300},{"d":"2018-04-10","o":12.18,"h":12.44,"l":12.1,"c":12.21,"v":34100},{"d":"2018-04-11","o":12.13,"h":12.23,"l":12,"c":12.12,"v":41100},{"d":"2018-04-12","o":12.12,"h":12.42,"l":12.08,"c":12.24,"v":27900},{"d":"2018-04-13","o":12.26,"h":12.26,"l":11.91,"c":12.04,"v":72200},{"d":"2018-04-16","o":12.05,"h":12.23,"l":11.98,"c":12.19,"v":22500},{"d":"2018-04-17","o":12.26,"h":12.4,"l":12.24,"c":12.35,"v":26100},{"d":"2018-04-18","o":12.4,"h":12.41,"l":12.24,"c":12.28,"v":25900},{"d":"2018-04-19","o":12.29,"h":12.29,"l":12.14,"c":12.24,"v":8200},{"d":"2018-04-20","o":12.19,"h":12.4,"l":12.14,"c":12.31,"v":22500},{"d":"2018-04-23","o":12.3,"h":12.43,"l":12.22,"c":12.28,"v":22400},{"d":"2018-04-24","o":12.33,"h":12.4,"l":12.12,"c":12.31,"v":17700},{"d":"2018-04-25","o":12.25,"h":12.36,"l":12.01,"c":12.24,"v":32800},{"d":"2018-04-26","o":12.25,"h":12.35,"l":12.15,"c":12.16,"v":20400},{"d":"2018-04-27","o":12.2,"h":12.22,"l":11.79,"c":11.84,"v":16000},{"d":"2018-04-30","o":11.83,"h":11.91,"l":11.77,"c":11.78,"v":25500},{"d":"2018-05-01","o":11.74,"h":11.85,"l":11.6,"c":11.81,"v":21000},{"d":"2018-05-02","o":11.79,"h":12.16,"l":11.79,"c":12.02,"v":12300},{"d":"2018-05-03","o":12.02,"h":12.06,"l":11.78,"c":11.87,"v":16100},{"d":"2018-05-04","o":11.85,"h":12.19,"l":11.85,"c":12.11,"v":17500},{"d":"2018-05-07","o":12.12,"h":12.19,"l":11.93,"c":12.09,"v":33200},{"d":"2018-05-08","o":12.05,"h":12.22,"l":11.89,"c":12.22,"v":18700},{"d":"2018-05-09","o":12.21,"h":12.25,"l":12.03,"c":12.21,"v":18500},{"d":"2018-05-10","o":12.25,"h":12.25,"l":12.13,"c":12.24,"v":14400},{"d":"2018-05-11","o":12.25,"h":12.26,"l":11.81,"c":12.01,"v":30900},{"d":"2018-05-14","o":12,"h":12.07,"l":11.8,"c":11.87,"v":13400},{"d":"2018-05-15","o":11.85,"h":12.04,"l":11.68,"c":11.94,"v":29500},{"d":"2018-05-16","o":11.96,"h":12.15,"l":11.96,"c":12.1,"v":132300},{"d":"2018-05-17","o":12.06,"h":12.59,"l":12.06,"c":12.54,"v":23000},{"d":"2018-05-18","o":12.6,"h":12.93,"l":12.46,"c":12.76,"v":39100},{"d":"2018-05-21","o":12.79,"h":12.88,"l":12.66,"c":12.71,"v":29700},{"d":"2018-05-22","o":12.7,"h":12.75,"l":12.45,"c":12.5,"v":25700},{"d":"2018-05-23","o":12.47,"h":12.88,"l":12.47,"c":12.73,"v":24200},{"d":"2018-05-24","o":12.71,"h":12.74,"l":12.36,"c":12.66,"v":16900},{"d":"2018-05-25","o":13.12,"h":13.98,"l":12.94,"c":13.88,"v":351500},{"d":"2018-05-29","o":13.88,"h":14.43,"l":13.88,"c":14.37,"v":181200},{"d":"2018-05-30","o":14.35,"h":14.39,"l":14.21,"c":14.33,"v":75500},{"d":"2018-05-31","o":14.32,"h":14.4,"l":14.21,"c":14.22,"v":49500},{"d":"2018-06-01","o":14.23,"h":14.25,"l":14.09,"c":14.22,"v":76800},{"d":"2018-06-04","o":14.25,"h":14.26,"l":14.09,"c":14.17,"v":50300},{"d":"2018-06-05","o":14.16,"h":14.21,"l":13.96,"c":14.05,"v":76000},{"d":"2018-06-06","o":14.06,"h":14.3,"l":14.06,"c":14.14,"v":84100},{"d":"2018-06-07","o":14.14,"h":14.14,"l":14.02,"c":14.11,"v":50100},{"d":"2018-06-08","o":14.12,"h":14.5,"l":14.07,"c":14.41,"v":106200},{"d":"2018-06-11","o":14.4,"h":14.55,"l":14.39,"c":14.51,"v":79300},{"d":"2018-06-12","o":14.49,"h":14.75,"l":14.49,"c":14.75,"v":125300},{"d":"2018-06-13","o":14.76,"h":14.9,"l":14.68,"c":14.72,"v":72200},{"d":"2018-06-14","o":14.79,"h":15.31,"l":14.79,"c":15.3,"v":122000},{"d":"2018-06-15","o":15.3,"h":15.62,"l":15.24,"c":15.3,"v":170300},{"d":"2018-06-18","o":15.3,"h":15.5,"l":15.3,"c":15.38,"v":56500},{"d":"2018-06-19","o":15.32,"h":15.5,"l":15.29,"c":15.43,"v":72800},{"d":"2018-06-20","o":15.39,"h":15.6,"l":15.39,"c":15.49,"v":121600},{"d":"2018-06-21","o":15.5,"h":15.58,"l":15.33,"c":15.55,"v":71000},{"d":"2018-06-22","o":15.59,"h":15.59,"l":15.34,"c":15.46,"v":291900},{"d":"2018-06-25","o":15.38,"h":15.5,"l":15.06,"c":15.19,"v":44700},{"d":"2018-06-26","o":15.19,"h":15.32,"l":15.03,"c":15.32,"v":46600},{"d":"2018-06-27","o":15.5,"h":15.55,"l":15.22,"c":15.22,"v":60200},{"d":"2018-06-28","o":15.23,"h":15.37,"l":15.1,"c":15.34,"v":68500},{"d":"2018-06-29","o":15.39,"h":15.6,"l":15.32,"c":15.5,"v":97400},{"d":"2018-07-02","o":15.5,"h":15.53,"l":15.35,"c":15.4,"v":222200},{"d":"2018-07-03","o":15.48,"h":15.8,"l":15.48,"c":15.71,"v":103300},{"d":"2018-07-05","o":15.77,"h":15.95,"l":15.65,"c":15.93,"v":209700},{"d":"2018-07-06","o":15.94,"h":16.28,"l":15.94,"c":16.27,"v":158700},{"d":"2018-07-09","o":16.3,"h":16.6,"l":16.21,"c":16.55,"v":189200},{"d":"2018-07-10","o":16.56,"h":16.8,"l":16.35,"c":16.72,"v":203000},{"d":"2018-07-11","o":16.71,"h":16.78,"l":16.3,"c":16.33,"v":80800},{"d":"2018-07-12","o":16.43,"h":16.62,"l":16.39,"c":16.54,"v":119200},{"d":"2018-07-13","o":16.55,"h":16.55,"l":16.36,"c":16.49,"v":28500},{"d":"2018-07-16","o":16.5,"h":16.64,"l":16.38,"c":16.5,"v":266500},{"d":"2018-07-17","o":16.47,"h":16.6,"l":16.36,"c":16.44,"v":46500},{"d":"2018-07-18","o":16.44,"h":16.46,"l":16.26,"c":16.43,"v":42400},{"d":"2018-07-19","o":16.43,"h":16.53,"l":16.25,"c":16.44,"v":156600},{"d":"2018-07-20","o":16.45,"h":16.45,"l":16.33,"c":16.38,"v":36700},{"d":"2018-07-23","o":16.31,"h":16.79,"l":16.31,"c":16.42,"v":76200},{"d":"2018-07-24","o":16.48,"h":16.62,"l":16.34,"c":16.58,"v":247800},{"d":"2018-07-25","o":16.55,"h":16.71,"l":16.27,"c":16.51,"v":79500},{"d":"2018-07-26","o":16.52,"h":16.64,"l":16.36,"c":16.64,"v":71500},{"d":"2018-07-27","o":16.65,"h":16.7,"l":16.05,"c":16.13,"v":79400},{"d":"2018-07-30","o":16.12,"h":16.4,"l":15.76,"c":16.15,"v":95400},{"d":"2018-07-31","o":16.14,"h":16.53,"l":16.02,"c":16.45,"v":91000},{"d":"2018-08-01","o":16.47,"h":16.49,"l":16.13,"c":16.35,"v":69300},{"d":"2018-08-02","o":16.55,"h":16.55,"l":15.11,"c":15.44,"v":357500},{"d":"2018-08-03","o":15.41,"h":15.41,"l":14.61,"c":14.72,"v":103400},{"d":"2018-08-06","o":14.75,"h":15.56,"l":14.75,"c":15.47,"v":107000},{"d":"2018-08-07","o":15.48,"h":15.51,"l":14.67,"c":15.26,"v":34600},{"d":"2018-08-08","o":15.43,"h":15.51,"l":15.25,"c":15.47,"v":78200},{"d":"2018-08-09","o":15.56,"h":15.87,"l":15.46,"c":15.75,"v":192800},{"d":"2018-08-10","o":15.76,"h":16.07,"l":15.74,"c":15.95,"v":134700},{"d":"2018-08-13","o":15.9,"h":16.09,"l":15.75,"c":15.84,"v":47300},{"d":"2018-08-14","o":15.85,"h":16.08,"l":15.75,"c":15.95,"v":87200},{"d":"2018-08-15","o":15.91,"h":16.01,"l":15.77,"c":15.84,"v":46300},{"d":"2018-08-16","o":15.9,"h":16.17,"l":15.85,"c":15.92,"v":66300},{"d":"2018-08-17","o":15.92,"h":16.08,"l":15.8,"c":15.97,"v":47900},{"d":"2018-08-20","o":15.96,"h":15.96,"l":15.75,"c":15.85,"v":48100},{"d":"2018-08-21","o":15.88,"h":16.04,"l":15.88,"c":15.99,"v":75200},{"d":"2018-08-22","o":16,"h":16.17,"l":15.97,"c":16.13,"v":73300},{"d":"2018-08-23","o":16.12,"h":16.52,"l":15.88,"c":16.45,"v":40100},{"d":"2018-08-24","o":16.51,"h":16.74,"l":16.49,"c":16.7,"v":56500},{"d":"2018-08-27","o":16.75,"h":16.87,"l":16.33,"c":16.48,"v":98900},{"d":"2018-08-28","o":16.51,"h":16.58,"l":16.17,"c":16.27,"v":34000},{"d":"2018-08-29","o":16.28,"h":16.53,"l":16.1,"c":16.14,"v":43400},{"d":"2018-08-30","o":16.15,"h":16.23,"l":16,"c":16.1,"v":28400},{"d":"2018-08-31","o":16.07,"h":16.09,"l":15.89,"c":16.07,"v":21300},{"d":"2018-09-04","o":15.98,"h":15.98,"l":15.04,"c":15.42,"v":108900},{"d":"2018-09-05","o":15.43,"h":15.45,"l":14.97,"c":15.33,"v":47900},{"d":"2018-09-06","o":15.33,"h":15.55,"l":15.22,"c":15.5,"v":37900},{"d":"2018-09-07","o":15.47,"h":15.71,"l":15.34,"c":15.57,"v":43900},{"d":"2018-09-10","o":15.59,"h":15.86,"l":15.54,"c":15.61,"v":42900},{"d":"2018-09-11","o":15.61,"h":15.81,"l":15.58,"c":15.6,"v":38700},{"d":"2018-09-12","o":15.56,"h":15.62,"l":15.39,"c":15.56,"v":37200},{"d":"2018-09-13","o":15.58,"h":15.88,"l":15.57,"c":15.76,"v":65300},{"d":"2018-09-14","o":15.75,"h":16.41,"l":15.75,"c":16.33,"v":383400},{"d":"2018-09-17","o":16.46,"h":16.57,"l":15.97,"c":16.23,"v":72000},{"d":"2018-09-18","o":16.23,"h":16.54,"l":15.89,"c":16,"v":272500},{"d":"2018-09-19","o":16.03,"h":16.41,"l":15.97,"c":16.3,"v":123200},{"d":"2018-09-20","o":16.35,"h":16.44,"l":16.22,"c":16.29,"v":74900},{"d":"2018-09-21","o":16.29,"h":16.29,"l":15.95,"c":15.99,"v":370200},{"d":"2018-09-24","o":15.95,"h":16.42,"l":15.85,"c":16.23,"v":117600},{"d":"2018-09-25","o":16.24,"h":16.46,"l":16,"c":16.1,"v":61700},{"d":"2018-09-26","o":16.11,"h":16.42,"l":15.83,"c":15.95,"v":82300},{"d":"2018-09-27","o":15.97,"h":16.16,"l":15.97,"c":16.08,"v":35400},{"d":"2018-09-28","o":16.04,"h":16.39,"l":16.04,"c":16.3,"v":97000},{"d":"2018-10-01","o":16.34,"h":16.53,"l":16.01,"c":16.06,"v":80100},{"d":"2018-10-02","o":16.02,"h":16.22,"l":15.82,"c":15.98,"v":54800},{"d":"2018-10-03","o":15.99,"h":16.3,"l":15.51,"c":16.02,"v":36300},{"d":"2018-10-04","o":16,"h":16.17,"l":15.69,"c":15.71,"v":32500},{"d":"2018-10-05","o":15.72,"h":15.87,"l":15.28,"c":15.5,"v":33500},{"d":"2018-10-08","o":15.5,"h":15.73,"l":15.06,"c":15.43,"v":50100},{"d":"2018-10-09","o":15.46,"h":15.6,"l":15.39,"c":15.44,"v":53200},{"d":"2018-10-10","o":15.45,"h":15.61,"l":15.09,"c":15.48,"v":103800},{"d":"2018-10-11","o":15.45,"h":15.74,"l":15.4,"c":15.49,"v":103200},{"d":"2018-10-12","o":15.68,"h":15.93,"l":15.47,"c":15.58,"v":73900},{"d":"2018-10-15","o":15.57,"h":15.71,"l":15.44,"c":15.55,"v":41300},{"d":"2018-10-16","o":15.62,"h":16,"l":15.54,"c":15.65,"v":83000},{"d":"2018-10-17","o":15.64,"h":15.79,"l":15.43,"c":15.55,"v":34300},{"d":"2018-10-18","o":15.51,"h":15.7,"l":15.37,"c":15.52,"v":48800},{"d":"2018-10-19","o":15.51,"h":15.64,"l":15.37,"c":15.52,"v":50400},{"d":"2018-10-22","o":15.62,"h":15.91,"l":15.4,"c":15.91,"v":54200},{"d":"2018-10-23","o":15.7,"h":15.81,"l":15.29,"c":15.57,"v":76200},{"d":"2018-10-24","o":15.45,"h":15.79,"l":15.02,"c":15.02,"v":108100},{"d":"2018-10-25","o":15.08,"h":15.74,"l":15.08,"c":15.33,"v":66300},{"d":"2018-10-26","o":15.52,"h":16.2,"l":15.01,"c":16.08,"v":113000},{"d":"2018-10-29","o":16.27,"h":16.53,"l":15.66,"c":15.84,"v":105200},{"d":"2018-10-30","o":15.91,"h":16.37,"l":15.71,"c":16.23,"v":44500},{"d":"2018-10-31","o":16.38,"h":16.49,"l":16.03,"c":16.27,"v":66700},{"d":"2018-11-01","o":16.26,"h":16.72,"l":16.19,"c":16.43,"v":43000},{"d":"2018-11-02","o":16.48,"h":16.48,"l":16.13,"c":16.31,"v":30900},{"d":"2018-11-05","o":16.28,"h":16.28,"l":15.95,"c":16,"v":55400},{"d":"2018-11-06","o":16,"h":16.23,"l":15.93,"c":16.11,"v":15300},{"d":"2018-11-07","o":16.18,"h":16.54,"l":16.15,"c":16.21,"v":42700},{"d":"2018-11-08","o":16.38,"h":16.8,"l":16.23,"c":16.38,"v":24500},{"d":"2018-11-09","o":16.35,"h":16.71,"l":16.21,"c":16.68,"v":52800},{"d":"2018-11-12","o":16.69,"h":16.69,"l":16.28,"c":16.36,"v":31000},{"d":"2018-11-13","o":16.41,"h":16.55,"l":16.25,"c":16.36,"v":28800},{"d":"2018-11-14","o":16.44,"h":16.49,"l":16.09,"c":16.1,"v":48500},{"d":"2018-11-15","o":16.08,"h":16.35,"l":16,"c":16.25,"v":35800},{"d":"2018-11-16","o":16.14,"h":16.54,"l":15.88,"c":16.11,"v":65200},{"d":"2018-11-19","o":16.06,"h":16.16,"l":15.92,"c":15.96,"v":44200},{"d":"2018-11-20","o":15.84,"h":16.16,"l":15.7,"c":16.08,"v":49400},{"d":"2018-11-21","o":16.09,"h":16.59,"l":15.98,"c":16.11,"v":15300},{"d":"2018-11-23","o":16.05,"h":16.16,"l":15.7,"c":15.97,"v":14300},{"d":"2018-11-26","o":16.06,"h":16.25,"l":15.96,"c":16.17,"v":23400},{"d":"2018-11-27","o":16.09,"h":16.71,"l":16.05,"c":16.57,"v":80500},{"d":"2018-11-28","o":16.62,"h":17.52,"l":16.62,"c":17.02,"v":76900},{"d":"2018-11-29","o":17.07,"h":17.49,"l":16.67,"c":16.7,"v":32000},{"d":"2018-11-30","o":16.67,"h":16.74,"l":16.34,"c":16.49,"v":55500},{"d":"2018-12-03","o":16.51,"h":16.73,"l":16.28,"c":16.49,"v":22500},{"d":"2018-12-04","o":16.48,"h":16.61,"l":15.8,"c":15.87,"v":52000},{"d":"2018-12-06","o":15.82,"h":15.93,"l":15.36,"c":15.75,"v":57800},{"d":"2018-12-07","o":15.67,"h":16.21,"l":15.54,"c":15.59,"v":46100},{"d":"2018-12-10","o":15.6,"h":16.1,"l":15.4,"c":15.51,"v":28300},{"d":"2018-12-11","o":15.67,"h":15.79,"l":15.15,"c":15.47,"v":16100},{"d":"2018-12-12","o":15.62,"h":15.72,"l":15.33,"c":15.39,"v":33800},{"d":"2018-12-13","o":15.19,"h":15.53,"l":15.01,"c":15.37,"v":41000},{"d":"2018-12-14","o":15.25,"h":15.85,"l":15.25,"c":15.53,"v":44300},{"d":"2018-12-17","o":15.48,"h":15.73,"l":14.96,"c":15.02,"v":58700},{"d":"2018-12-18","o":15.1,"h":15.34,"l":14.8,"c":15.29,"v":34900},{"d":"2018-12-19","o":15.28,"h":15.44,"l":15.05,"c":15.13,"v":67500},{"d":"2018-12-20","o":15.14,"h":15.22,"l":14.38,"c":14.53,"v":66200},{"d":"2018-12-21","o":14.41,"h":14.52,"l":13.68,"c":13.88,"v":389600},{"d":"2018-12-24","o":13.97,"h":14.74,"l":13.32,"c":14.1,"v":81800},{"d":"2018-12-26","o":14.28,"h":14.58,"l":14.03,"c":14.58,"v":36800},{"d":"2018-12-27","o":14.41,"h":14.84,"l":14.25,"c":14.84,"v":32100},{"d":"2018-12-28","o":15.37,"h":15.44,"l":14.49,"c":14.59,"v":31600},{"d":"2018-12-31","o":14.69,"h":14.71,"l":14.28,"c":14.34,"v":38300},{"d":"2019-01-02","o":14.3,"h":15.04,"l":14.21,"c":14.5,"v":123200},{"d":"2019-01-03","o":14.5,"h":15.41,"l":14.18,"c":14.28,"v":38500},{"d":"2019-01-04","o":14.3,"h":15.06,"l":14.3,"c":14.55,"v":46600},{"d":"2019-01-07","o":14.54,"h":15.13,"l":14.42,"c":14.57,"v":49400},{"d":"2019-01-08","o":14.69,"h":15.12,"l":14.63,"c":14.86,"v":33800},{"d":"2019-01-09","o":14.92,"h":15.15,"l":14.5,"c":14.66,"v":43300},{"d":"2019-01-10","o":14.55,"h":14.77,"l":14.43,"c":14.48,"v":29100},{"d":"2019-01-11","o":14.49,"h":14.5,"l":14.19,"c":14.32,"v":40500},{"d":"2019-01-14","o":14.23,"h":14.25,"l":13.87,"c":13.92,"v":34500},{"d":"2019-01-15","o":13.92,"h":14.51,"l":13.92,"c":14.18,"v":95300},{"d":"2019-01-16","o":14.1,"h":14.35,"l":14.03,"c":14.12,"v":53200},{"d":"2019-01-17","o":14.04,"h":15.14,"l":14.04,"c":14.7,"v":154100},{"d":"2019-01-18","o":14.74,"h":15.16,"l":14.5,"c":14.75,"v":85600},{"d":"2019-01-22","o":14.64,"h":14.87,"l":14.32,"c":14.38,"v":35200},{"d":"2019-01-23","o":14.37,"h":14.65,"l":14.22,"c":14.27,"v":29200},{"d":"2019-01-24","o":14.2,"h":14.57,"l":14.1,"c":14.14,"v":71600},{"d":"2019-01-25","o":15,"h":16.7,"l":15,"c":16.42,"v":306800},{"d":"2019-01-28","o":16.43,"h":18.66,"l":16.07,"c":17.88,"v":297500},{"d":"2019-01-29","o":17.88,"h":18.35,"l":17.4,"c":17.63,"v":150400},{"d":"2019-01-30","o":17.62,"h":18.01,"l":17.25,"c":17.87,"v":81800},{"d":"2019-01-31","o":17.63,"h":17.85,"l":17.61,"c":17.7,"v":55000},{"d":"2019-02-01","o":17.76,"h":17.99,"l":17.56,"c":17.92,"v":85400},{"d":"2019-02-04","o":17.81,"h":18.02,"l":17.63,"c":17.89,"v":134700},{"d":"2019-02-05","o":17.81,"h":18.59,"l":17.81,"c":18.56,"v":128400},{"d":"2019-02-06","o":18.59,"h":18.9,"l":18.59,"c":18.78,"v":111700},{"d":"2019-02-07","o":18.85,"h":19.5,"l":18.83,"c":19.22,"v":182800},{"d":"2019-02-08","o":19.23,"h":19.5,"l":19.09,"c":19.2,"v":124100},{"d":"2019-02-11","o":19.2,"h":19.57,"l":19.09,"c":19.17,"v":80600},{"d":"2019-02-12","o":19.27,"h":19.6,"l":19.13,"c":19.34,"v":136900},{"d":"2019-02-13","o":19.3,"h":19.68,"l":19.2,"c":19.44,"v":115700},{"d":"2019-02-14","o":19.41,"h":20,"l":19.36,"c":19.84,"v":115800},{"d":"2019-02-15","o":19.96,"h":20.35,"l":19.73,"c":20.34,"v":133400},{"d":"2019-02-19","o":20,"h":20.45,"l":20,"c":20.43,"v":89700},{"d":"2019-02-20","o":20.48,"h":20.75,"l":20.4,"c":20.44,"v":129100},{"d":"2019-02-21","o":20.43,"h":20.99,"l":20.36,"c":20.88,"v":201100},{"d":"2019-02-22","o":20.89,"h":21.15,"l":20.8,"c":20.89,"v":142400},{"d":"2019-02-25","o":20.9,"h":21.38,"l":20.68,"c":20.68,"v":105200},{"d":"2019-02-26","o":20.69,"h":20.95,"l":20.51,"c":20.71,"v":98000},{"d":"2019-02-27","o":20.74,"h":21.01,"l":20.65,"c":21,"v":79000},{"d":"2019-02-28","o":20.94,"h":21.1,"l":20.89,"c":20.9,"v":36300},{"d":"2019-03-01","o":21,"h":21,"l":20.63,"c":20.69,"v":55400},{"d":"2019-03-04","o":20.7,"h":20.89,"l":20.22,"c":20.39,"v":129800},{"d":"2019-03-05","o":20.4,"h":20.9,"l":20.27,"c":20.84,"v":56100},{"d":"2019-03-06","o":20.82,"h":21.1,"l":20.71,"c":20.74,"v":56200},{"d":"2019-03-07","o":20.61,"h":20.81,"l":20.11,"c":20.21,"v":103000},{"d":"2019-03-08","o":20.1,"h":20.46,"l":19.93,"c":20.02,"v":107400},{"d":"2019-03-11","o":20.03,"h":20.85,"l":19.89,"c":20.7,"v":142300},{"d":"2019-03-12","o":20.71,"h":20.71,"l":20.35,"c":20.53,"v":61200},{"d":"2019-03-13","o":21.06,"h":21.06,"l":20.42,"c":20.42,"v":39700},{"d":"2019-03-14","o":20.33,"h":20.53,"l":20.25,"c":20.42,"v":46600},{"d":"2019-03-15","o":20.49,"h":20.86,"l":20.47,"c":20.48,"v":156400},{"d":"2019-03-18","o":20.42,"h":20.65,"l":20.29,"c":20.36,"v":55300},{"d":"2019-03-19","o":20.5,"h":20.73,"l":20.29,"c":20.36,"v":68300},{"d":"2019-03-20","o":20.33,"h":20.89,"l":20.13,"c":20.6,"v":67700},{"d":"2019-03-21","o":20.61,"h":21.34,"l":20.61,"c":21.15,"v":132900},{"d":"2019-03-22","o":21.11,"h":21.25,"l":20.78,"c":20.89,"v":105600},{"d":"2019-03-25","o":20.71,"h":21.07,"l":20.71,"c":20.89,"v":89400},{"d":"2019-03-26","o":21.05,"h":21.05,"l":20.69,"c":20.83,"v":85200},{"d":"2019-03-27","o":20.8,"h":20.8,"l":20.2,"c":20.67,"v":50000},{"d":"2019-03-28","o":20.71,"h":20.91,"l":20.69,"c":20.75,"v":98700},{"d":"2019-03-29","o":21.12,"h":21.27,"l":20.82,"c":21.17,"v":167100},{"d":"2019-04-01","o":21.15,"h":21.29,"l":20.68,"c":20.9,"v":112700},{"d":"2019-04-02","o":20.96,"h":20.96,"l":20.43,"c":20.54,"v":58400},{"d":"2019-04-03","o":20.64,"h":20.64,"l":20.02,"c":20.19,"v":66900},{"d":"2019-04-04","o":20.2,"h":20.23,"l":19.55,"c":19.64,"v":49100},{"d":"2019-04-05","o":19.64,"h":19.85,"l":19.53,"c":19.77,"v":46500},{"d":"2019-04-08","o":19.74,"h":19.81,"l":19.23,"c":19.77,"v":58800},{"d":"2019-04-09","o":19.67,"h":20.18,"l":19.4,"c":19.41,"v":74700},{"d":"2019-04-10","o":19.42,"h":19.83,"l":19.42,"c":19.83,"v":63000},{"d":"2019-04-11","o":19.82,"h":20,"l":19.62,"c":19.98,"v":42100},{"d":"2019-04-12","o":19.86,"h":20.25,"l":19.78,"c":20.2,"v":47100},{"d":"2019-04-15","o":20.19,"h":20.3,"l":19.85,"c":19.96,"v":46200},{"d":"2019-04-16","o":19.99,"h":20.24,"l":19.43,"c":19.64,"v":43300},{"d":"2019-04-17","o":19.66,"h":19.85,"l":19.3,"c":19.36,"v":61000},{"d":"2019-04-18","o":19.31,"h":19.34,"l":18.79,"c":18.95,"v":96200},{"d":"2019-04-22","o":18.84,"h":19.05,"l":18.49,"c":18.76,"v":79500},{"d":"2019-04-23","o":18.69,"h":19.26,"l":18.69,"c":19.1,"v":72600},{"d":"2019-04-24","o":19.09,"h":19.4,"l":19,"c":19.03,"v":50200},{"d":"2019-04-25","o":19.04,"h":19.06,"l":18.69,"c":18.88,"v":33200},{"d":"2019-04-26","o":18.83,"h":19.06,"l":18.76,"c":18.92,"v":34200},{"d":"2019-04-29","o":18.99,"h":19.18,"l":18.85,"c":19.03,"v":54000},{"d":"2019-04-30","o":19.01,"h":19.34,"l":18.98,"c":19.13,"v":81600},{"d":"2019-05-01","o":19.14,"h":19.14,"l":18.69,"c":18.89,"v":149800},{"d":"2019-05-02","o":18.85,"h":19.18,"l":18.71,"c":18.93,"v":86500},{"d":"2019-05-03","o":18.99,"h":19.4,"l":18.92,"c":19.35,"v":85800},{"d":"2019-05-06","o":19.15,"h":19.74,"l":19.15,"c":19.66,"v":43900},{"d":"2019-05-07","o":19.56,"h":19.67,"l":19.33,"c":19.46,"v":42700},{"d":"2019-05-08","o":19.43,"h":19.49,"l":19.07,"c":19.09,"v":67400},{"d":"2019-05-09","o":18.99,"h":19.37,"l":18.87,"c":19.26,"v":60000},{"d":"2019-05-10","o":19.15,"h":19.82,"l":19,"c":19.77,"v":80200},{"d":"2019-05-13","o":19.48,"h":20.17,"l":19.48,"c":19.68,"v":135400},{"d":"2019-05-14","o":19.72,"h":20.05,"l":19.72,"c":19.94,"v":62300},{"d":"2019-05-15","o":19.84,"h":20.33,"l":19.84,"c":20.08,"v":78000},{"d":"2019-05-16","o":20.11,"h":20.57,"l":19.95,"c":20.41,"v":67300},{"d":"2019-05-17","o":20.22,"h":21.43,"l":20.21,"c":21.32,"v":188800},{"d":"2019-05-20","o":21.11,"h":21.9,"l":21.1,"c":21.9,"v":113500},{"d":"2019-05-21","o":21.96,"h":22.75,"l":21.96,"c":22.51,"v":168500},{"d":"2019-05-22","o":22.55,"h":22.75,"l":22.44,"c":22.59,"v":79100},{"d":"2019-05-23","o":22.48,"h":22.54,"l":22.01,"c":22.33,"v":133900},{"d":"2019-05-24","o":22.49,"h":22.59,"l":22.27,"c":22.37,"v":69200},{"d":"2019-05-28","o":22.44,"h":22.94,"l":22.28,"c":22.67,"v":235700},{"d":"2019-05-29","o":22.65,"h":22.65,"l":22.06,"c":22.18,"v":73800},{"d":"2019-05-30","o":22.18,"h":22.39,"l":21.87,"c":22.13,"v":73000},{"d":"2019-05-31","o":21.85,"h":21.96,"l":21.49,"c":21.8,"v":78400},{"d":"2019-06-03","o":21.69,"h":21.73,"l":20.87,"c":21.05,"v":103000},{"d":"2019-06-04","o":21.17,"h":21.71,"l":20.9,"c":21.64,"v":135000},{"d":"2019-06-05","o":21.79,"h":22,"l":21.5,"c":21.99,"v":112700},{"d":"2019-06-06","o":22.03,"h":22.25,"l":21.88,"c":22.23,"v":46200},{"d":"2019-06-07","o":22.34,"h":22.51,"l":22.19,"c":22.43,"v":45400},{"d":"2019-06-10","o":22.51,"h":22.88,"l":22.51,"c":22.65,"v":52000},{"d":"2019-06-11","o":22.78,"h":22.82,"l":21.82,"c":21.99,"v":101800},{"d":"2019-06-12","o":22.12,"h":22.37,"l":22.05,"c":22.27,"v":42100},{"d":"2019-06-13","o":22.34,"h":22.55,"l":22.23,"c":22.39,"v":51700},{"d":"2019-06-14","o":22.39,"h":22.78,"l":22.39,"c":22.68,"v":102500},{"d":"2019-06-17","o":22.74,"h":22.98,"l":22.48,"c":22.69,"v":112900},{"d":"2019-06-18","o":22.7,"h":22.81,"l":22.06,"c":22.18,"v":102600},{"d":"2019-06-19","o":22.18,"h":22.41,"l":21.89,"c":22.25,"v":117200},{"d":"2019-06-20","o":22.47,"h":22.85,"l":22.4,"c":22.41,"v":67700},{"d":"2019-06-21","o":22.27,"h":22.44,"l":21.98,"c":22.22,"v":161600},{"d":"2019-06-24","o":22.17,"h":22.17,"l":21.38,"c":21.49,"v":64200},{"d":"2019-06-25","o":21.57,"h":21.57,"l":20.95,"c":21.09,"v":73800},{"d":"2019-06-26","o":21.07,"h":21.47,"l":21.06,"c":21.2,"v":132900},{"d":"2019-06-27","o":21.28,"h":21.68,"l":21.18,"c":21.4,"v":93200},{"d":"2019-06-28","o":21.4,"h":21.72,"l":21.29,"c":21.47,"v":749200},{"d":"2019-07-01","o":21.63,"h":22.34,"l":21.63,"c":22.24,"v":157600},{"d":"2019-07-02","o":22.11,"h":22.5,"l":22.04,"c":22.21,"v":62900},{"d":"2019-07-03","o":22.18,"h":22.56,"l":22.17,"c":22.49,"v":30900},{"d":"2019-07-05","o":22.36,"h":22.65,"l":22.2,"c":22.6,"v":53800},{"d":"2019-07-08","o":22.52,"h":22.61,"l":22.44,"c":22.46,"v":54800},{"d":"2019-07-09","o":22.38,"h":22.7,"l":22.38,"c":22.55,"v":58900},{"d":"2019-07-10","o":22.67,"h":23.06,"l":22.6,"c":22.9,"v":134300},{"d":"2019-07-11","o":22.63,"h":22.7,"l":22.24,"c":22.66,"v":92600},{"d":"2019-07-12","o":22.65,"h":23.25,"l":22.58,"c":23.23,"v":89800},{"d":"2019-07-15","o":23.25,"h":23.26,"l":22.96,"c":23,"v":77300},{"d":"2019-07-16","o":22.9,"h":23.44,"l":22.9,"c":23.34,"v":89700},{"d":"2019-07-17","o":23.49,"h":23.63,"l":23.34,"c":23.49,"v":89200},{"d":"2019-07-18","o":23.5,"h":23.57,"l":23.16,"c":23.41,"v":52100},{"d":"2019-07-19","o":23.36,"h":23.64,"l":22.91,"c":22.96,"v":62300},{"d":"2019-07-22","o":22.94,"h":23.39,"l":22.94,"c":23.29,"v":92900},{"d":"2019-07-23","o":23.37,"h":23.37,"l":22.75,"c":23.16,"v":69700},{"d":"2019-07-24","o":23.04,"h":23.46,"l":22.7,"c":23.45,"v":90400},{"d":"2019-07-25","o":23.5,"h":23.75,"l":23.38,"c":23.53,"v":105600},{"d":"2019-07-26","o":23.15,"h":24.18,"l":23.15,"c":24.1,"v":132800},{"d":"2019-07-29","o":24.16,"h":24.16,"l":23.38,"c":23.55,"v":114600},{"d":"2019-07-30","o":23.54,"h":24.24,"l":23.39,"c":24.15,"v":90500},{"d":"2019-07-31","o":24.2,"h":24.74,"l":24.17,"c":24.53,"v":177000},{"d":"2019-08-01","o":24.53,"h":24.82,"l":24.29,"c":24.37,"v":145300},{"d":"2019-08-02","o":24.31,"h":24.58,"l":23.75,"c":24.48,"v":97300},{"d":"2019-08-05","o":24.25,"h":24.85,"l":24.09,"c":24.77,"v":157400},{"d":"2019-08-06","o":24.82,"h":25.75,"l":24.82,"c":25.27,"v":150400},{"d":"2019-08-07","o":25.27,"h":26.36,"l":25.27,"c":26.26,"v":288200},{"d":"2019-08-08","o":26.27,"h":27.55,"l":26.27,"c":27.42,"v":307100},{"d":"2019-08-09","o":27.49,"h":27.8,"l":27.3,"c":27.64,"v":221400},{"d":"2019-08-12","o":27.6,"h":27.75,"l":26.96,"c":27.43,"v":119400},{"d":"2019-08-13","o":27.46,"h":27.8,"l":27.2,"c":27.68,"v":96600},{"d":"2019-08-14","o":27.47,"h":27.83,"l":26.7,"c":26.96,"v":115900},{"d":"2019-08-15","o":27.14,"h":27.37,"l":26.94,"c":27.3,"v":109800},{"d":"2019-08-16","o":27.53,"h":27.98,"l":27.48,"c":27.78,"v":83600},{"d":"2019-08-19","o":27.97,"h":28,"l":27.27,"c":27.41,"v":99900},{"d":"2019-08-20","o":27.37,"h":27.41,"l":27.15,"c":27.22,"v":64600},{"d":"2019-08-21","o":27.49,"h":27.91,"l":27.14,"c":27.69,"v":87500},{"d":"2019-08-22","o":27.78,"h":27.8,"l":27.34,"c":27.48,"v":104700},{"d":"2019-08-23","o":27.45,"h":27.66,"l":27.04,"c":27.19,"v":110600},{"d":"2019-08-26","o":27.43,"h":27.43,"l":26.91,"c":27.12,"v":79000},{"d":"2019-08-27","o":27.15,"h":27.19,"l":26.68,"c":26.99,"v":95300},{"d":"2019-08-28","o":26.96,"h":27.03,"l":26.51,"c":26.81,"v":53300},{"d":"2019-08-29","o":27.12,"h":27.59,"l":26.75,"c":27.55,"v":97500},{"d":"2019-08-30","o":27.64,"h":27.64,"l":27.04,"c":27.25,"v":61300},{"d":"2019-09-03","o":27.07,"h":28.17,"l":25.51,"c":25.61,"v":380500},{"d":"2019-09-04","o":25.7,"h":25.87,"l":24.67,"c":25.06,"v":327900},{"d":"2019-09-05","o":25.58,"h":26.2,"l":25.34,"c":26.08,"v":350600},{"d":"2019-09-06","o":26.24,"h":26.39,"l":25.45,"c":25.5,"v":83600},{"d":"2019-09-09","o":25.57,"h":26.13,"l":24.94,"c":25.75,"v":189300},{"d":"2019-09-10","o":25.56,"h":25.85,"l":24.51,"c":25.24,"v":151700},{"d":"2019-09-11","o":25.38,"h":26.59,"l":25.23,"c":26.31,"v":183600},{"d":"2019-09-12","o":26.42,"h":26.58,"l":26,"c":26.41,"v":219100},{"d":"2019-09-13","o":26.54,"h":27.43,"l":26.31,"c":27.11,"v":160800},{"d":"2019-09-16","o":26.92,"h":27.62,"l":26.76,"c":27.44,"v":153200},{"d":"2019-09-17","o":27.36,"h":27.85,"l":27.24,"c":27.69,"v":127900},{"d":"2019-09-18","o":27.79,"h":28.19,"l":27.39,"c":28.1,"v":155100},{"d":"2019-09-19","o":28.22,"h":28.5,"l":27.67,"c":27.85,"v":180700},{"d":"2019-09-20","o":27.87,"h":28.23,"l":27.57,"c":28.02,"v":879700},{"d":"2019-09-23","o":28.08,"h":28.08,"l":27.12,"c":27.29,"v":163100},{"d":"2019-09-24","o":27.41,"h":27.41,"l":25.94,"c":26.25,"v":200400},{"d":"2019-09-25","o":26.22,"h":26.69,"l":25.75,"c":26.58,"v":146300},{"d":"2019-09-26","o":26.53,"h":26.76,"l":25.64,"c":25.73,"v":120200},{"d":"2019-09-27","o":25.73,"h":25.98,"l":25.1,"c":25.47,"v":129800},{"d":"2019-09-30","o":25.42,"h":25.75,"l":25.3,"c":25.61,"v":164700},{"d":"2019-10-01","o":25.78,"h":25.85,"l":25.13,"c":25.21,"v":168300},{"d":"2019-10-02","o":25.05,"h":25.81,"l":24.84,"c":25.78,"v":129900},{"d":"2019-10-03","o":25.65,"h":26.15,"l":25.51,"c":26.13,"v":78900},{"d":"2019-10-04","o":26.07,"h":26.42,"l":25.8,"c":26.23,"v":110900},{"d":"2019-10-07","o":26.15,"h":26.98,"l":25.97,"c":26.91,"v":169600},{"d":"2019-10-08","o":26.66,"h":26.81,"l":26.2,"c":26.45,"v":158700},{"d":"2019-10-09","o":26.65,"h":26.69,"l":26.34,"c":26.58,"v":77000},{"d":"2019-10-10","o":26.56,"h":26.79,"l":26.34,"c":26.42,"v":111600},{"d":"2019-10-11","o":26.67,"h":27.08,"l":26.44,"c":26.61,"v":163900},{"d":"2019-10-14","o":26.56,"h":26.91,"l":26.41,"c":26.61,"v":81000},{"d":"2019-10-15","o":26.66,"h":26.8,"l":26.14,"c":26.3,"v":101500},{"d":"2019-10-16","o":26.25,"h":26.25,"l":25.53,"c":25.97,"v":122100},{"d":"2019-10-17","o":26.25,"h":26.55,"l":26.04,"c":26.39,"v":137800},{"d":"2019-10-18","o":26.27,"h":26.33,"l":25.8,"c":26.13,"v":100600},{"d":"2019-10-21","o":26.4,"h":26.85,"l":26.16,"c":26.45,"v":108600},{"d":"2019-10-22","o":26.42,"h":26.79,"l":25.9,"c":25.92,"v":90800},{"d":"2019-10-23","o":25.91,"h":26.21,"l":24.57,"c":24.68,"v":254300},{"d":"2019-10-24","o":24.94,"h":25.96,"l":24.84,"c":25.55,"v":245000},{"d":"2019-10-25","o":24.52,"h":29.29,"l":24.52,"c":25.6,"v":651600},{"d":"2019-10-28","o":25.61,"h":25.75,"l":23.24,"c":24.09,"v":321100},{"d":"2019-10-29","o":23.98,"h":24.73,"l":23.98,"c":24.47,"v":135200},{"d":"2019-10-30","o":24.5,"h":24.82,"l":24.26,"c":24.8,"v":141900},{"d":"2019-10-31","o":24.78,"h":25.23,"l":24.45,"c":25.19,"v":120500},{"d":"2019-11-01","o":25.22,"h":25.3,"l":24.55,"c":24.67,"v":100500},{"d":"2019-11-04","o":24.78,"h":24.88,"l":24.33,"c":24.57,"v":74300},{"d":"2019-11-05","o":24.51,"h":24.65,"l":24.18,"c":24.35,"v":117600},{"d":"2019-11-06","o":24.22,"h":24.46,"l":23.65,"c":23.78,"v":110700},{"d":"2019-11-07","o":23.8,"h":23.99,"l":23.38,"c":23.48,"v":93900},{"d":"2019-11-08","o":23.45,"h":24.07,"l":23.4,"c":23.93,"v":121400},{"d":"2019-11-11","o":23.86,"h":24.25,"l":23.47,"c":24.16,"v":125200},{"d":"2019-11-12","o":24.21,"h":24.67,"l":24.18,"c":24.36,"v":81000},{"d":"2019-11-13","o":24.08,"h":24.69,"l":23.98,"c":24.58,"v":151300},{"d":"2019-11-14","o":24.6,"h":24.97,"l":24.53,"c":24.55,"v":76600},{"d":"2019-11-15","o":24.73,"h":24.97,"l":24.45,"c":24.88,"v":97300},{"d":"2019-11-18","o":24.7,"h":24.98,"l":24.44,"c":24.47,"v":67200},{"d":"2019-11-19","o":24.54,"h":24.78,"l":24.42,"c":24.66,"v":61700},{"d":"2019-11-20","o":24.64,"h":25.14,"l":24.57,"c":24.85,"v":151900},{"d":"2019-11-21","o":24.94,"h":25.34,"l":24.59,"c":25.27,"v":158100},{"d":"2019-11-22","o":25.19,"h":25.29,"l":24.65,"c":25.14,"v":83200},{"d":"2019-11-25","o":25.17,"h":25.84,"l":24.89,"c":25.17,"v":134200},{"d":"2019-11-26","o":25.27,"h":25.45,"l":25.18,"c":25.36,"v":111900},{"d":"2019-11-27","o":25.48,"h":25.62,"l":25.22,"c":25.6,"v":66500},{"d":"2019-11-29","o":25.51,"h":25.56,"l":25.28,"c":25.33,"v":37200},{"d":"2019-12-02","o":25.28,"h":25.28,"l":24.49,"c":24.73,"v":254500},{"d":"2019-12-03","o":24.48,"h":26.31,"l":24.48,"c":26.23,"v":255100},{"d":"2019-12-04","o":26.26,"h":26.26,"l":25.51,"c":26.08,"v":125500},{"d":"2019-12-05","o":26.2,"h":26.25,"l":25.81,"c":26.1,"v":153200},{"d":"2019-12-06","o":26.32,"h":26.42,"l":25.78,"c":25.92,"v":175900},{"d":"2019-12-09","o":25.81,"h":25.81,"l":25.12,"c":25.27,"v":167900},{"d":"2019-12-10","o":25.28,"h":25.44,"l":24.57,"c":24.75,"v":133600},{"d":"2019-12-11","o":24.67,"h":24.74,"l":24.22,"c":24.6,"v":113200},{"d":"2019-12-12","o":24.58,"h":24.98,"l":24.5,"c":24.72,"v":92800},{"d":"2019-12-13","o":24.74,"h":24.86,"l":24.15,"c":24.33,"v":301200},{"d":"2019-12-16","o":24.4,"h":24.88,"l":24.35,"c":24.55,"v":246700},{"d":"2019-12-17","o":24.52,"h":24.74,"l":24.45,"c":24.71,"v":148200},{"d":"2019-12-18","o":24.92,"h":25.39,"l":24.8,"c":25.17,"v":192600},{"d":"2019-12-19","o":25.17,"h":25.56,"l":25.04,"c":25.52,"v":84900},{"d":"2019-12-20","o":25.47,"h":26.15,"l":25.45,"c":26.14,"v":345300},{"d":"2019-12-23","o":26.12,"h":26.13,"l":25.41,"c":25.58,"v":94400},{"d":"2019-12-24","o":25.53,"h":25.66,"l":25.35,"c":25.58,"v":37300},{"d":"2019-12-26","o":25.61,"h":25.63,"l":25.26,"c":25.35,"v":58800},{"d":"2019-12-27","o":25.29,"h":25.55,"l":25.05,"c":25.5,"v":81100},{"d":"2019-12-30","o":25.42,"h":25.53,"l":24.99,"c":25.41,"v":82100},{"d":"2019-12-31","o":25.4,"h":25.83,"l":25.27,"c":25.41,"v":122900},{"d":"2020-01-02","o":25.54,"h":25.84,"l":25.43,"c":25.81,"v":82400},{"d":"2020-01-03","o":25.56,"h":26.01,"l":25.5,"c":25.79,"v":124700},{"d":"2020-01-06","o":25.67,"h":25.95,"l":25.5,"c":25.71,"v":109800},{"d":"2020-01-07","o":25.6,"h":25.76,"l":25.46,"c":25.71,"v":71200},{"d":"2020-01-08","o":25.7,"h":25.95,"l":25.63,"c":25.77,"v":83800},{"d":"2020-01-09","o":25.95,"h":26,"l":25.7,"c":25.77,"v":109000},{"d":"2020-01-10","o":25.79,"h":26.01,"l":25.68,"c":25.92,"v":71800},{"d":"2020-01-13","o":25.97,"h":26.25,"l":25.85,"c":26.11,"v":62100},{"d":"2020-01-14","o":26.08,"h":26.13,"l":25.78,"c":25.85,"v":92800},{"d":"2020-01-15","o":26,"h":26.45,"l":25.95,"c":26.29,"v":155700},{"d":"2020-01-16","o":26.5,"h":27.69,"l":26.5,"c":27.67,"v":173100},{"d":"2020-01-17","o":27.79,"h":28.38,"l":27.46,"c":28.18,"v":151500},{"d":"2020-01-21","o":28.24,"h":28.75,"l":28.24,"c":28.64,"v":168900},{"d":"2020-01-22","o":28.68,"h":29.62,"l":28.52,"c":28.61,"v":365700},{"d":"2020-01-23","o":28.57,"h":29.22,"l":28.27,"c":29.16,"v":161200},{"d":"2020-01-24","o":29.36,"h":30.18,"l":29.36,"c":30.08,"v":195300},{"d":"2020-01-27","o":29.66,"h":30.32,"l":29.26,"c":30.21,"v":227700},{"d":"2020-01-28","o":30.22,"h":31.1,"l":30.06,"c":31.09,"v":333700},{"d":"2020-01-29","o":34.49,"h":36.25,"l":33.3,"c":33.46,"v":1052500},{"d":"2020-01-30","o":33.03,"h":33.49,"l":32.44,"c":33,"v":434100},{"d":"2020-01-31","o":33.2,"h":34,"l":32.36,"c":32.5,"v":371100},{"d":"2020-02-03","o":32.72,"h":33.55,"l":32.44,"c":32.5,"v":490400},{"d":"2020-02-04","o":32.77,"h":34.17,"l":32.59,"c":34.16,"v":371100},{"d":"2020-02-05","o":34.65,"h":35.53,"l":34.35,"c":35.45,"v":279100},{"d":"2020-02-06","o":35.66,"h":36.35,"l":35.34,"c":36.2,"v":157600},{"d":"2020-02-07","o":36.16,"h":36.19,"l":35.58,"c":35.97,"v":232200},{"d":"2020-02-10","o":35.97,"h":36.68,"l":35.82,"c":36.6,"v":132000},{"d":"2020-02-11","o":36.81,"h":37.05,"l":36.18,"c":36.51,"v":221100},{"d":"2020-02-12","o":36.77,"h":36.81,"l":35.84,"c":36.2,"v":195700},{"d":"2020-02-13","o":36.13,"h":37.17,"l":36.13,"c":36.85,"v":95400},{"d":"2020-02-14","o":36.68,"h":36.89,"l":36.26,"c":36.4,"v":101100},{"d":"2020-02-18","o":36.3,"h":36.66,"l":35.6,"c":35.62,"v":112300},{"d":"2020-02-19","o":35.68,"h":35.96,"l":35.48,"c":35.68,"v":180800},{"d":"2020-02-20","o":35.47,"h":35.51,"l":34.15,"c":35,"v":253200},{"d":"2020-02-21","o":34.73,"h":34.73,"l":34.04,"c":34.48,"v":138700},{"d":"2020-02-24","o":33.7,"h":34.24,"l":33.12,"c":33.5,"v":98100},{"d":"2020-02-25","o":33.55,"h":33.79,"l":32.54,"c":32.58,"v":98000},{"d":"2020-02-26","o":32.8,"h":33.05,"l":31.4,"c":31.59,"v":238000},{"d":"2020-02-27","o":30.99,"h":31.98,"l":30.55,"c":30.88,"v":213100},{"d":"2020-02-28","o":30.56,"h":32.42,"l":30.27,"c":32.13,"v":365300},{"d":"2020-03-02","o":32.52,"h":32.96,"l":31.95,"c":32.4,"v":274100},{"d":"2020-03-03","o":32.79,"h":32.98,"l":30.03,"c":30.23,"v":754200},{"d":"2020-03-04","o":30.74,"h":30.82,"l":28.73,"c":28.9,"v":384700},{"d":"2020-03-05","o":28.3,"h":29.1,"l":27.79,"c":28.1,"v":273400},{"d":"2020-03-06","o":27.32,"h":27.7,"l":25.98,"c":26.37,"v":276700},{"d":"2020-03-09","o":24.89,"h":25.98,"l":24.14,"c":24.25,"v":236500},{"d":"2020-03-10","o":24.82,"h":25.61,"l":23.79,"c":24.4,"v":310200},{"d":"2020-03-11","o":23.8,"h":24.97,"l":23.8,"c":24.45,"v":356500},{"d":"2020-03-12","o":22.81,"h":22.81,"l":19.64,"c":20.84,"v":420300},{"d":"2020-03-13","o":22,"h":22.05,"l":18.9,"c":20.46,"v":537300},{"d":"2020-03-16","o":17.55,"h":18.45,"l":16.4,"c":17.36,"v":496100},{"d":"2020-03-17","o":17.84,"h":18.62,"l":16.16,"c":17.09,"v":382100},{"d":"2020-03-18","o":16.21,"h":16.97,"l":12.61,"c":13,"v":289300},{"d":"2020-03-19","o":13,"h":15.12,"l":12.67,"c":14.85,"v":333000},{"d":"2020-03-20","o":15.14,"h":15.65,"l":13.63,"c":14.12,"v":415200},{"d":"2020-03-23","o":14.5,"h":14.88,"l":13.35,"c":14.63,"v":550100},{"d":"2020-03-24","o":15.1,"h":16.21,"l":14.56,"c":15.3,"v":360800},{"d":"2020-03-25","o":15.15,"h":17.08,"l":14.61,"c":16.7,"v":409200},{"d":"2020-03-26","o":16.74,"h":18.54,"l":16.55,"c":17.02,"v":333000},{"d":"2020-03-27","o":16.5,"h":17.08,"l":15.58,"c":15.87,"v":277200},{"d":"2020-03-30","o":15.84,"h":16.04,"l":15.34,"c":15.75,"v":318600},{"d":"2020-03-31","o":15.75,"h":17.19,"l":15.5,"c":16.7,"v":275000},{"d":"2020-04-01","o":16.28,"h":16.56,"l":15.29,"c":15.55,"v":237300},{"d":"2020-04-02","o":15.41,"h":16.91,"l":15.29,"c":15.81,"v":241800},{"d":"2020-04-03","o":15.76,"h":15.81,"l":13.88,"c":14.13,"v":250900},{"d":"2020-04-06","o":14.71,"h":16.84,"l":14.5,"c":16.35,"v":502700},{"d":"2020-04-07","o":17.34,"h":18,"l":16.84,"c":16.84,"v":312900},{"d":"2020-04-08","o":17.34,"h":19.23,"l":17.25,"c":18.83,"v":439200},{"d":"2020-04-09","o":19.5,"h":20.37,"l":18.64,"c":18.92,"v":398600},{"d":"2020-04-13","o":18.9,"h":19.21,"l":17.85,"c":18.24,"v":267900},{"d":"2020-04-14","o":18.59,"h":19.07,"l":17.8,"c":18.06,"v":258400},{"d":"2020-04-15","o":17.49,"h":18.2,"l":16.72,"c":17.13,"v":231300},{"d":"2020-04-16","o":16.82,"h":17.41,"l":15.69,"c":15.96,"v":189800},{"d":"2020-04-17","o":16.51,"h":17.35,"l":16.49,"c":17.25,"v":194100},{"d":"2020-04-20","o":17.07,"h":17.98,"l":17.05,"c":17.44,"v":119900},{"d":"2020-04-21","o":16.84,"h":16.84,"l":15.51,"c":16.26,"v":210300},{"d":"2020-04-22","o":16.64,"h":17.92,"l":16.43,"c":17.39,"v":188700},{"d":"2020-04-23","o":17.35,"h":17.77,"l":17.12,"c":17.43,"v":218200},{"d":"2020-04-24","o":17.72,"h":17.86,"l":17.11,"c":17.45,"v":133300},{"d":"2020-04-27","o":17.75,"h":18.49,"l":17.51,"c":18.43,"v":134300},{"d":"2020-04-28","o":18.98,"h":19,"l":18.21,"c":18.82,"v":164300},{"d":"2020-04-29","o":19.53,"h":21.06,"l":18.93,"c":20.12,"v":474200},{"d":"2020-04-30","o":19.96,"h":20.18,"l":19.4,"c":19.59,"v":181300},{"d":"2020-05-01","o":19.22,"h":19.73,"l":17.61,"c":18.06,"v":217900},{"d":"2020-05-04","o":18,"h":18.62,"l":17.74,"c":18.29,"v":185800},{"d":"2020-05-05","o":18.74,"h":19.09,"l":18.09,"c":18.23,"v":252500},{"d":"2020-05-06","o":18.43,"h":18.54,"l":16.91,"c":16.94,"v":177900},{"d":"2020-05-07","o":17.17,"h":18.41,"l":17.14,"c":18.26,"v":255100},{"d":"2020-05-08","o":18.5,"h":18.85,"l":17.98,"c":18.72,"v":169400},{"d":"2020-05-11","o":18.35,"h":18.52,"l":17.83,"c":18.12,"v":212900},{"d":"2020-05-12","o":18.24,"h":18.57,"l":17.6,"c":17.6,"v":233600},{"d":"2020-05-13","o":17.55,"h":17.91,"l":16.62,"c":16.73,"v":166000},{"d":"2020-05-14","o":16.39,"h":17.08,"l":15.98,"c":17.05,"v":155800},{"d":"2020-05-15","o":16.98,"h":17.67,"l":16.79,"c":17.57,"v":103400},{"d":"2020-05-18","o":18.27,"h":18.98,"l":18.2,"c":18.9,"v":154600},{"d":"2020-05-19","o":18.93,"h":18.99,"l":18.36,"c":18.4,"v":129200},{"d":"2020-05-20","o":18.72,"h":19.68,"l":18.72,"c":19.31,"v":136700},{"d":"2020-05-21","o":19.4,"h":20.32,"l":19.33,"c":20.09,"v":220600},{"d":"2020-05-22","o":20.73,"h":20.81,"l":18.08,"c":19.59,"v":411100},{"d":"2020-05-26","o":19.94,"h":21,"l":19.9,"c":20.07,"v":251700},{"d":"2020-05-27","o":20.33,"h":20.36,"l":19.31,"c":20.1,"v":239200},{"d":"2020-05-28","o":20.4,"h":20.56,"l":19.34,"c":19.43,"v":207500},{"d":"2020-05-29","o":18.97,"h":19.28,"l":18.38,"c":19.23,"v":392800},{"d":"2020-06-01","o":19.28,"h":20.63,"l":19.28,"c":20.13,"v":312200},{"d":"2020-06-02","o":20.21,"h":20.39,"l":19.47,"c":20.02,"v":714400},{"d":"2020-06-03","o":20.44,"h":21.54,"l":20.26,"c":21.41,"v":224500},{"d":"2020-06-04","o":21.15,"h":22.39,"l":21.15,"c":22.01,"v":319300},{"d":"2020-06-05","o":22.58,"h":23.87,"l":22.45,"c":23.68,"v":344000},{"d":"2020-06-08","o":24.2,"h":24.34,"l":23.36,"c":23.89,"v":242000},{"d":"2020-06-09","o":23.34,"h":23.79,"l":23.05,"c":23.5,"v":246700},{"d":"2020-06-10","o":23.38,"h":23.73,"l":21.27,"c":21.52,"v":357900},{"d":"2020-06-11","o":21.05,"h":21.05,"l":19.89,"c":20.16,"v":377200},{"d":"2020-06-12","o":20.96,"h":21.28,"l":19.83,"c":20.28,"v":146000},{"d":"2020-06-15","o":19.51,"h":20.87,"l":19.51,"c":20.77,"v":184600},{"d":"2020-06-16","o":21.49,"h":21.7,"l":20.97,"c":21.62,"v":143100},{"d":"2020-06-17","o":21.55,"h":21.77,"l":20.52,"c":20.6,"v":186500},{"d":"2020-06-18","o":20.46,"h":20.66,"l":19.77,"c":19.92,"v":173800},{"d":"2020-06-19","o":20,"h":20.08,"l":19,"c":19.14,"v":344000},{"d":"2020-06-22","o":19.2,"h":19.2,"l":18.35,"c":18.43,"v":271700},{"d":"2020-06-23","o":18.76,"h":18.76,"l":18.23,"c":18.32,"v":183000},{"d":"2020-06-24","o":18.1,"h":18.18,"l":17.19,"c":17.72,"v":268800},{"d":"2020-06-25","o":17.65,"h":17.72,"l":17,"c":17.36,"v":333800},{"d":"2020-06-26","o":17.29,"h":17.68,"l":16.86,"c":17.49,"v":442100},{"d":"2020-06-29","o":17.7,"h":18.15,"l":17.3,"c":18.09,"v":174800},{"d":"2020-06-30","o":18.06,"h":18.16,"l":17.54,"c":17.94,"v":170100},{"d":"2020-07-01","o":17.96,"h":18.5,"l":17.26,"c":17.5,"v":123700},{"d":"2020-07-02","o":17.85,"h":18.15,"l":17.61,"c":17.93,"v":222300},{"d":"2020-07-06","o":18.39,"h":18.39,"l":17.95,"c":17.99,"v":122500},{"d":"2020-07-07","o":17.71,"h":18.17,"l":17.34,"c":17.36,"v":279900},{"d":"2020-07-08","o":17.34,"h":17.54,"l":16.65,"c":16.92,"v":185000},{"d":"2020-07-09","o":16.89,"h":16.92,"l":16.18,"c":16.76,"v":186200},{"d":"2020-07-10","o":16.75,"h":17.4,"l":16.62,"c":17.27,"v":169000},{"d":"2020-07-13","o":17.45,"h":17.96,"l":17.04,"c":17.29,"v":188900},{"d":"2020-07-14","o":17.2,"h":17.44,"l":16.7,"c":16.9,"v":401600},{"d":"2020-07-15","o":17.31,"h":18.24,"l":17.12,"c":17.74,"v":609300},{"d":"2020-07-16","o":17.55,"h":17.55,"l":16.97,"c":17.09,"v":180300},{"d":"2020-07-17","o":17.01,"h":17.58,"l":17.01,"c":17.5,"v":168900},{"d":"2020-07-20","o":17.49,"h":18.33,"l":17.49,"c":18.25,"v":173300},{"d":"2020-07-21","o":18.39,"h":18.64,"l":18.1,"c":18.51,"v":280000},{"d":"2020-07-22","o":18.45,"h":18.75,"l":18.15,"c":18.52,"v":150600},{"d":"2020-07-23","o":18.41,"h":18.85,"l":17.96,"c":18.25,"v":123500},{"d":"2020-07-24","o":18.19,"h":18.19,"l":17.57,"c":17.74,"v":234200},{"d":"2020-07-27","o":17.72,"h":18.04,"l":17.57,"c":18.02,"v":140300},{"d":"2020-07-28","o":17.83,"h":18.06,"l":17.44,"c":17.88,"v":209600},{"d":"2020-07-29","o":19.33,"h":22,"l":19.25,"c":21.53,"v":424600},{"d":"2020-07-30","o":21.11,"h":21.33,"l":19.96,"c":21.09,"v":293200},{"d":"2020-07-31","o":21.03,"h":21.45,"l":20.5,"c":20.96,"v":257200},{"d":"2020-08-03","o":21,"h":21.16,"l":20.28,"c":20.88,"v":267200},{"d":"2020-08-04","o":20.84,"h":21.75,"l":20.64,"c":21.48,"v":235000},{"d":"2020-08-05","o":21.8,"h":22.03,"l":21.25,"c":21.69,"v":249400},{"d":"2020-08-06","o":21.67,"h":22.37,"l":21.61,"c":22.22,"v":158800},{"d":"2020-08-07","o":22.03,"h":23.56,"l":21.85,"c":23.53,"v":218300},{"d":"2020-08-10","o":23.72,"h":24.39,"l":23.54,"c":24.06,"v":196000},{"d":"2020-08-11","o":24.3,"h":24.63,"l":23.24,"c":24.02,"v":320500},{"d":"2020-08-12","o":24.2,"h":24.63,"l":24,"c":24.35,"v":168600},{"d":"2020-08-13","o":24.34,"h":24.82,"l":23.97,"c":24.03,"v":293600},{"d":"2020-08-14","o":23.96,"h":24.37,"l":23.49,"c":24.21,"v":163400},{"d":"2020-08-17","o":24.3,"h":24.72,"l":23.84,"c":24.44,"v":123600},{"d":"2020-08-18","o":24.24,"h":24.55,"l":23.42,"c":24.31,"v":298700},{"d":"2020-08-19","o":24.25,"h":24.96,"l":24.03,"c":24.85,"v":110600},{"d":"2020-08-20","o":24.56,"h":25.62,"l":24.56,"c":25.6,"v":131700},{"d":"2020-08-21","o":25.63,"h":25.67,"l":24.98,"c":25.11,"v":160500},{"d":"2020-08-24","o":25.29,"h":25.59,"l":24.85,"c":25.24,"v":186300},{"d":"2020-08-25","o":25.19,"h":25.55,"l":24.71,"c":24.86,"v":214100},{"d":"2020-08-26","o":25.06,"h":25.45,"l":24.87,"c":25.2,"v":149000},{"d":"2020-08-27","o":25.35,"h":25.51,"l":25.12,"c":25.36,"v":110700},{"d":"2020-08-28","o":25.42,"h":25.8,"l":24.96,"c":25.57,"v":100000},{"d":"2020-08-31","o":25.58,"h":25.58,"l":25.1,"c":25.37,"v":162500},{"d":"2020-09-01","o":25.25,"h":25.8,"l":25.13,"c":25.79,"v":105300},{"d":"2020-09-02","o":25.71,"h":25.83,"l":25.34,"c":25.69,"v":75800},{"d":"2020-09-03","o":25.52,"h":25.52,"l":24.57,"c":24.57,"v":164600},{"d":"2020-09-04","o":24.73,"h":25.22,"l":23.03,"c":23.92,"v":146100},{"d":"2020-09-08","o":23.59,"h":24.46,"l":23.16,"c":24.03,"v":135600},{"d":"2020-09-09","o":24.34,"h":24.54,"l":23.92,"c":24.23,"v":101300},{"d":"2020-09-10","o":24.39,"h":25.05,"l":24.21,"c":24.66,"v":119900},{"d":"2020-09-11","o":24.78,"h":24.99,"l":24.06,"c":24.3,"v":173900},{"d":"2020-09-14","o":24.61,"h":25.37,"l":24.29,"c":25.28,"v":126000},{"d":"2020-09-15","o":25.34,"h":25.87,"l":25.1,"c":25.67,"v":111800},{"d":"2020-09-16","o":25.84,"h":26.53,"l":25.61,"c":26.23,"v":141900},{"d":"2020-09-17","o":26.59,"h":26.64,"l":25.92,"c":26.15,"v":148400},{"d":"2020-09-18","o":26.42,"h":26.58,"l":24.92,"c":25.64,"v":326200},{"d":"2020-09-21","o":25.12,"h":25.38,"l":23.63,"c":24.13,"v":114100},{"d":"2020-09-22","o":24.23,"h":24.72,"l":23.81,"c":24.72,"v":66300},{"d":"2020-09-23","o":24.71,"h":24.9,"l":23.84,"c":23.85,"v":101700},{"d":"2020-09-24","o":23.76,"h":24.12,"l":23.48,"c":23.65,"v":116400},{"d":"2020-09-25","o":23.49,"h":24.48,"l":23.39,"c":24.32,"v":74300},{"d":"2020-09-28","o":24.69,"h":25.22,"l":24.44,"c":24.59,"v":75200},{"d":"2020-09-29","o":24.61,"h":24.84,"l":24.39,"c":24.59,"v":87500},{"d":"2020-09-30","o":24.63,"h":25.07,"l":24.06,"c":24.16,"v":188700},{"d":"2020-10-01","o":24.24,"h":24.94,"l":24.05,"c":24.75,"v":105300},{"d":"2020-10-02","o":24.13,"h":24.88,"l":24.13,"c":24.52,"v":60800},{"d":"2020-10-05","o":24.75,"h":25.05,"l":24.2,"c":24.91,"v":60400},{"d":"2020-10-06","o":25.2,"h":25.77,"l":24.93,"c":24.93,"v":83200},{"d":"2020-10-07","o":25.19,"h":25.41,"l":24.86,"c":25.18,"v":85200},{"d":"2020-10-08","o":25.39,"h":25.5,"l":25.15,"c":25.36,"v":67400},{"d":"2020-10-09","o":25.58,"h":27.72,"l":25.28,"c":27.48,"v":305400},{"d":"2020-10-12","o":27.73,"h":27.73,"l":25.71,"c":26.04,"v":128400},{"d":"2020-10-13","o":25.85,"h":26.73,"l":25.85,"c":26.67,"v":135700},{"d":"2020-10-14","o":26.61,"h":26.92,"l":26.24,"c":26.37,"v":99300},{"d":"2020-10-15","o":25.97,"h":26.78,"l":25.59,"c":26.66,"v":67900},{"d":"2020-10-16","o":26.51,"h":27.05,"l":26.31,"c":26.38,"v":68800},{"d":"2020-10-19","o":26.4,"h":27.1,"l":26.14,"c":26.34,"v":80900},{"d":"2020-10-20","o":26.56,"h":27.14,"l":26.27,"c":26.74,"v":94300},{"d":"2020-10-21","o":26.9,"h":26.9,"l":25.55,"c":25.64,"v":69000},{"d":"2020-10-22","o":25.63,"h":26.26,"l":25.37,"c":26.15,"v":77300},{"d":"2020-10-23","o":26.26,"h":26.86,"l":25.98,"c":26.72,"v":92800},{"d":"2020-10-26","o":26.41,"h":26.41,"l":25.41,"c":25.82,"v":114700},{"d":"2020-10-27","o":25.33,"h":26.28,"l":25.06,"c":25.39,"v":139500},{"d":"2020-10-28","o":28.55,"h":28.55,"l":25.38,"c":26.95,"v":312500},{"d":"2020-10-29","o":27.03,"h":28,"l":26.5,"c":27.45,"v":253900},{"d":"2020-10-30","o":27.48,"h":27.72,"l":26.73,"c":27.08,"v":206600},{"d":"2020-11-02","o":27.14,"h":27.68,"l":26.51,"c":27.48,"v":176800},{"d":"2020-11-03","o":27.7,"h":28.68,"l":27.12,"c":28.43,"v":211900},{"d":"2020-11-04","o":28.04,"h":28.74,"l":27.67,"c":28.51,"v":164200},{"d":"2020-11-05","o":28.88,"h":30.68,"l":28.36,"c":30.62,"v":166200},{"d":"2020-11-06","o":30.7,"h":30.9,"l":30.21,"c":30.85,"v":95600},{"d":"2020-11-09","o":32.25,"h":33.16,"l":31,"c":31.47,"v":208600},{"d":"2020-11-10","o":31.67,"h":31.94,"l":30.95,"c":31.68,"v":164400},{"d":"2020-11-11","o":31.83,"h":32.15,"l":31.04,"c":32.07,"v":86000},{"d":"2020-11-12","o":32,"h":33.49,"l":31.63,"c":32.75,"v":216500},{"d":"2020-11-13","o":33.09,"h":33.43,"l":32.04,"c":33.16,"v":96200},{"d":"2020-11-16","o":33.53,"h":34.85,"l":33.2,"c":34.05,"v":118300},{"d":"2020-11-17","o":33.61,"h":36.26,"l":33.47,"c":36.03,"v":225000},{"d":"2020-11-18","o":36,"h":38.71,"l":35.53,"c":37.65,"v":316500},{"d":"2020-11-19","o":37.4,"h":39.72,"l":37.4,"c":39.65,"v":226600},{"d":"2020-11-20","o":40.86,"h":42.34,"l":40.55,"c":40.66,"v":395900},{"d":"2020-11-23","o":41.24,"h":41.45,"l":37.98,"c":38.39,"v":252700},{"d":"2020-11-24","o":39,"h":40.1,"l":38.3,"c":38.38,"v":173100},{"d":"2020-11-25","o":39.44,"h":39.94,"l":38.1,"c":38.46,"v":346500},{"d":"2020-11-27","o":38.74,"h":39.58,"l":37.96,"c":38.43,"v":144100},{"d":"2020-11-30","o":38.32,"h":38.47,"l":36.69,"c":37.36,"v":365000},{"d":"2020-12-01","o":37.82,"h":38.35,"l":36.77,"c":37.15,"v":659400},{"d":"2020-12-02","o":36.75,"h":37.33,"l":35.85,"c":37.12,"v":266100},{"d":"2020-12-03","o":37.41,"h":38.49,"l":37.41,"c":38.28,"v":108100},{"d":"2020-12-04","o":39.09,"h":39.28,"l":38.28,"c":38.83,"v":86500},{"d":"2020-12-07","o":38.81,"h":40.29,"l":37.99,"c":40.07,"v":136200},{"d":"2020-12-08","o":40.08,"h":40.64,"l":39.54,"c":40.49,"v":126100},{"d":"2020-12-09","o":40.54,"h":41.28,"l":39.19,"c":39.44,"v":148800},{"d":"2020-12-10","o":39.05,"h":40.44,"l":38.02,"c":39.9,"v":78800},{"d":"2020-12-11","o":39.14,"h":40.33,"l":39.14,"c":39.67,"v":83500},{"d":"2020-12-14","o":39.93,"h":40.1,"l":38.12,"c":38.22,"v":115600},{"d":"2020-12-15","o":38.59,"h":39.71,"l":38.25,"c":39.22,"v":302800},{"d":"2020-12-16","o":39.01,"h":39.81,"l":38.47,"c":38.92,"v":81700},{"d":"2020-12-17","o":39.01,"h":40.73,"l":39.01,"c":40.56,"v":99100},{"d":"2020-12-18","o":41,"h":41.71,"l":39.51,"c":39.67,"v":395500},{"d":"2020-12-21","o":38.79,"h":40.43,"l":38.23,"c":40.08,"v":102100},{"d":"2020-12-22","o":40.39,"h":42.19,"l":40.17,"c":41.93,"v":126100},{"d":"2020-12-23","o":41.99,"h":42.63,"l":41.71,"c":41.82,"v":100600},{"d":"2020-12-24","o":41.94,"h":42.17,"l":40.68,"c":41.04,"v":35900},{"d":"2020-12-28","o":41.2,"h":41.2,"l":39.7,"c":39.8,"v":69300},{"d":"2020-12-29","o":40.03,"h":40.15,"l":38.32,"c":38.67,"v":90300},{"d":"2020-12-30","o":38.76,"h":39.06,"l":38.59,"c":38.67,"v":56000},{"d":"2020-12-31","o":38.79,"h":38.79,"l":37.97,"c":38.38,"v":84200},{"d":"2021-01-04","o":38.4,"h":38.5,"l":36.68,"c":37.12,"v":128700},{"d":"2021-01-05","o":36.89,"h":38.3,"l":36.8,"c":38.04,"v":100400},{"d":"2021-01-06","o":38.26,"h":40.18,"l":37.59,"c":39.87,"v":296800},{"d":"2021-01-07","o":39.96,"h":40.44,"l":38.23,"c":40.19,"v":172800},{"d":"2021-01-08","o":40.21,"h":40.44,"l":38.45,"c":39.34,"v":84400},{"d":"2021-01-11","o":38.65,"h":39.87,"l":38.5,"c":39.48,"v":92300},{"d":"2021-01-12","o":39.55,"h":40.64,"l":39.26,"c":40.55,"v":74000},{"d":"2021-01-13","o":40.57,"h":41.45,"l":40.57,"c":41.1,"v":89100},{"d":"2021-01-14","o":41.32,"h":43.09,"l":41.32,"c":42.55,"v":154000},{"d":"2021-01-15","o":42.48,"h":43.03,"l":41.91,"c":42.5,"v":105200},{"d":"2021-01-19","o":43.3,"h":43.93,"l":40.82,"c":41.23,"v":202900},{"d":"2021-01-20","o":41.23,"h":42.57,"l":40.7,"c":42.56,"v":102400},{"d":"2021-01-21","o":43.3,"h":43.69,"l":42.31,"c":43.22,"v":110800},{"d":"2021-01-22","o":42.97,"h":45.37,"l":42.09,"c":44.88,"v":171800},{"d":"2021-01-25","o":45.12,"h":48.73,"l":45.11,"c":48.39,"v":206500},{"d":"2021-01-26","o":48.51,"h":51.3,"l":47.99,"c":49.87,"v":400500},{"d":"2021-01-27","o":44.79,"h":45.54,"l":39.12,"c":40.26,"v":620000},{"d":"2021-01-28","o":40.26,"h":40.78,"l":38.76,"c":39.73,"v":257800},{"d":"2021-01-29","o":39.47,"h":39.53,"l":36.2,"c":36.79,"v":312900},{"d":"2021-02-01","o":37.13,"h":38.65,"l":35.8,"c":38.49,"v":214500},{"d":"2021-02-02","o":38.75,"h":42.47,"l":38.75,"c":41.83,"v":185300},{"d":"2021-02-03","o":41.9,"h":43.78,"l":41.9,"c":42.66,"v":304900},{"d":"2021-02-04","o":43.08,"h":44.37,"l":41.97,"c":43.75,"v":182500},{"d":"2021-02-05","o":43.82,"h":45.08,"l":43.21,"c":45.07,"v":98000},{"d":"2021-02-08","o":45.45,"h":47.82,"l":45.25,"c":47.82,"v":235100},{"d":"2021-02-09","o":48,"h":53.86,"l":47.75,"c":53.61,"v":307200},{"d":"2021-02-10","o":53.6,"h":55.31,"l":52.69,"c":54.68,"v":347300},{"d":"2021-02-11","o":54.81,"h":55.97,"l":54.04,"c":55.69,"v":126900},{"d":"2021-02-12","o":55.55,"h":57.26,"l":54.34,"c":56.36,"v":285600},{"d":"2021-02-16","o":56.87,"h":56.87,"l":54.28,"c":55.62,"v":166000},{"d":"2021-02-17","o":54.85,"h":57.21,"l":54.01,"c":55.6,"v":179200},{"d":"2021-02-18","o":55.32,"h":57.37,"l":54.25,"c":55.49,"v":139800},{"d":"2021-02-19","o":55.71,"h":58.24,"l":55.62,"c":57.25,"v":171800},{"d":"2021-02-22","o":55.86,"h":60.02,"l":55.18,"c":59.97,"v":184500},{"d":"2021-02-23","o":58.49,"h":60.55,"l":58,"c":59.16,"v":292400},{"d":"2021-02-24","o":59.08,"h":61.49,"l":58.35,"c":60.16,"v":199500},{"d":"2021-02-25","o":60.26,"h":61.27,"l":58.79,"c":58.95,"v":230300},{"d":"2021-02-26","o":58.75,"h":61.21,"l":58.28,"c":59.59,"v":300100},{"d":"2021-03-01","o":59.68,"h":64.09,"l":59.68,"c":62.91,"v":270000},{"d":"2021-03-02","o":61.65,"h":63.13,"l":60.89,"c":61.37,"v":476700},{"d":"2021-03-03","o":61.01,"h":62.7,"l":58.51,"c":59.21,"v":278300},{"d":"2021-03-04","o":59,"h":59.18,"l":50,"c":52.04,"v":418700},{"d":"2021-03-05","o":52.54,"h":54.79,"l":50.13,"c":54.15,"v":344400},{"d":"2021-03-08","o":54.41,"h":56.86,"l":53.88,"c":54.04,"v":156900},{"d":"2021-03-09","o":56.36,"h":57.43,"l":54.26,"c":55.47,"v":253900},{"d":"2021-03-10","o":55.86,"h":57.66,"l":55.53,"c":57,"v":107400},{"d":"2021-03-11","o":57.88,"h":61.44,"l":57.88,"c":61.25,"v":105900},{"d":"2021-03-12","o":61.2,"h":61.2,"l":59.51,"c":59.92,"v":110400},{"d":"2021-03-15","o":59.27,"h":59.82,"l":56.75,"c":58.49,"v":193900},{"d":"2021-03-16","o":58.34,"h":60.96,"l":56.68,"c":57.34,"v":139400},{"d":"2021-03-17","o":56.8,"h":59.02,"l":55.02,"c":58.77,"v":101300},{"d":"2021-03-18","o":59.12,"h":59.12,"l":54.32,"c":54.51,"v":121300},{"d":"2021-03-19","o":54.04,"h":56.48,"l":51.64,"c":54.37,"v":332900},{"d":"2021-03-22","o":55.24,"h":56.31,"l":51.64,"c":51.93,"v":208100},{"d":"2021-03-23","o":51.48,"h":53.62,"l":49.6,"c":50.14,"v":160900},{"d":"2021-03-24","o":50.89,"h":52.6,"l":46.98,"c":47.14,"v":186000},{"d":"2021-03-25","o":46.2,"h":48.42,"l":45.8,"c":48.07,"v":312300},{"d":"2021-03-26","o":48.27,"h":50.05,"l":46.85,"c":48.34,"v":200500},{"d":"2021-03-29","o":48.05,"h":49.95,"l":45.19,"c":45.54,"v":172900},{"d":"2021-03-30","o":45.74,"h":46.9,"l":44.75,"c":46.52,"v":117000},{"d":"2021-03-31","o":46.81,"h":49.47,"l":46.56,"c":47.96,"v":256300},{"d":"2021-04-01","o":48.34,"h":50.61,"l":48.34,"c":49.78,"v":126700},{"d":"2021-04-05","o":50.77,"h":51.18,"l":50.01,"c":50.48,"v":104600},{"d":"2021-04-06","o":50.5,"h":51.36,"l":50.07,"c":51.06,"v":77400},{"d":"2021-04-07","o":50.89,"h":51.04,"l":48.41,"c":48.67,"v":71800},{"d":"2021-04-08","o":49.3,"h":50.36,"l":48.44,"c":50.26,"v":96400},{"d":"2021-04-09","o":50.24,"h":50.89,"l":48.49,"c":50.42,"v":92000},{"d":"2021-04-12","o":50.37,"h":51,"l":48,"c":49.11,"v":80200},{"d":"2021-04-13","o":48.53,"h":50.21,"l":48.02,"c":49.3,"v":103000},{"d":"2021-04-14","o":49.35,"h":50.61,"l":48.98,"c":49.3,"v":71900},{"d":"2021-04-15","o":50.34,"h":50.34,"l":48.81,"c":49.8,"v":64800},{"d":"2021-04-16","o":50,"h":51.39,"l":49.25,"c":50.44,"v":92000},{"d":"2021-04-19","o":50.02,"h":50.44,"l":48.4,"c":49.25,"v":96700},{"d":"2021-04-20","o":48.66,"h":49.6,"l":47.69,"c":48.33,"v":103700},{"d":"2021-04-21","o":48.36,"h":51.22,"l":47.31,"c":50.52,"v":151500},{"d":"2021-04-22","o":50.13,"h":52.82,"l":49.55,"c":50.82,"v":117200},{"d":"2021-04-23","o":51.34,"h":52.39,"l":50.77,"c":50.99,"v":156800},{"d":"2021-04-26","o":51.64,"h":53.17,"l":51.6,"c":52.54,"v":71300},{"d":"2021-04-27","o":52.88,"h":53.76,"l":51.74,"c":52.38,"v":94100},{"d":"2021-04-28","o":52.34,"h":53.76,"l":51.45,"c":53.16,"v":80800},{"d":"2021-04-29","o":53.65,"h":53.65,"l":50.17,"c":51.32,"v":99200},{"d":"2021-04-30","o":50.6,"h":51.37,"l":50.06,"c":50.41,"v":71500},{"d":"2021-05-03","o":51.25,"h":52.11,"l":50.26,"c":50.67,"v":141800},{"d":"2021-05-04","o":50.19,"h":50.5,"l":48.25,"c":49.78,"v":109000},{"d":"2021-05-05","o":50.25,"h":50.75,"l":48.75,"c":50.11,"v":64900},{"d":"2021-05-06","o":50.33,"h":51.27,"l":49.3,"c":51.25,"v":133600},{"d":"2021-05-07","o":51.4,"h":52.7,"l":51.4,"c":52.15,"v":76500},{"d":"2021-05-10","o":52.1,"h":52.85,"l":49.32,"c":49.52,"v":120600},{"d":"2021-05-11","o":47.37,"h":49.01,"l":46.68,"c":48.34,"v":104300},{"d":"2021-05-12","o":47.58,"h":48.52,"l":45.36,"c":45.75,"v":90800},{"d":"2021-05-13","o":46.2,"h":47.27,"l":44.69,"c":46,"v":73300},{"d":"2021-05-14","o":46.77,"h":48.16,"l":46.42,"c":48.05,"v":53300},{"d":"2021-05-17","o":47.63,"h":47.85,"l":44.75,"c":47.18,"v":66800},{"d":"2021-05-18","o":47.96,"h":49.14,"l":47.25,"c":47.28,"v":98400},{"d":"2021-05-19","o":45.5,"h":47.41,"l":43.03,"c":47.06,"v":137800},{"d":"2021-05-20","o":46.95,"h":47.91,"l":46.08,"c":47.89,"v":87100},{"d":"2021-05-21","o":48.68,"h":49.29,"l":47.72,"c":49.02,"v":74300},{"d":"2021-05-24","o":49.52,"h":50.78,"l":49.08,"c":50.21,"v":76200},{"d":"2021-05-25","o":50.77,"h":51.82,"l":50.45,"c":50.61,"v":75700},{"d":"2021-05-26","o":50.74,"h":53.09,"l":50.73,"c":52.89,"v":94200},{"d":"2021-05-27","o":53.46,"h":53.46,"l":51.54,"c":52.23,"v":184800},{"d":"2021-05-28","o":52.08,"h":52.52,"l":50.24,"c":50.79,"v":144400},{"d":"2021-06-01","o":51.25,"h":52.41,"l":49.43,"c":52.21,"v":176500},{"d":"2021-06-02","o":52.22,"h":52.93,"l":51.11,"c":52.35,"v":885800},{"d":"2021-06-03","o":51.7,"h":53.64,"l":51.5,"c":53.25,"v":137300},{"d":"2021-06-04","o":53.64,"h":55.13,"l":52.9,"c":54.55,"v":131700},{"d":"2021-06-07","o":55.02,"h":56.93,"l":54.39,"c":56.83,"v":112100},{"d":"2021-06-08","o":57.6,"h":58.17,"l":56.43,"c":58.01,"v":127700},{"d":"2021-06-09","o":58.3,"h":59.36,"l":54.64,"c":55.03,"v":98100},{"d":"2021-06-10","o":55.3,"h":56.23,"l":54.52,"c":54.69,"v":74000},{"d":"2021-06-11","o":54.86,"h":56.31,"l":54.77,"c":56.29,"v":135800},{"d":"2021-06-14","o":56.47,"h":57.72,"l":55.83,"c":56.07,"v":86600},{"d":"2021-06-15","o":56.07,"h":56.07,"l":53.87,"c":54.11,"v":152700},{"d":"2021-06-16","o":53.72,"h":54.12,"l":49.93,"c":53.93,"v":115500},{"d":"2021-06-17","o":53.49,"h":55.56,"l":53.49,"c":54.37,"v":69200},{"d":"2021-06-18","o":53.16,"h":55.74,"l":52.66,"c":54.39,"v":251000},{"d":"2021-06-21","o":54.92,"h":55.51,"l":53.72,"c":54.34,"v":114400},{"d":"2021-06-22","o":53.92,"h":54.3,"l":52.17,"c":54.27,"v":48400},{"d":"2021-06-23","o":54.3,"h":55.65,"l":54.3,"c":55.1,"v":64600},{"d":"2021-06-24","o":55.53,"h":57.59,"l":55.53,"c":57.03,"v":116600},{"d":"2021-06-25","o":57.03,"h":57.03,"l":55.54,"c":55.89,"v":292300},{"d":"2021-06-28","o":56.12,"h":56.99,"l":56.02,"c":56.93,"v":95400},{"d":"2021-06-29","o":57.21,"h":58.99,"l":55.85,"c":56.75,"v":89000},{"d":"2021-06-30","o":56.42,"h":57.15,"l":54.85,"c":56.87,"v":292500},{"d":"2021-07-01","o":57.12,"h":58.56,"l":55.89,"c":56.98,"v":79500},{"d":"2021-07-02","o":57.25,"h":57.78,"l":56.59,"c":57.23,"v":48700},{"d":"2021-07-06","o":57.56,"h":59.6,"l":56.35,"c":58.45,"v":242300},{"d":"2021-07-07","o":58.64,"h":58.91,"l":55.05,"c":55.69,"v":104800},{"d":"2021-07-08","o":54.28,"h":55.88,"l":49.02,"c":55.69,"v":95000},{"d":"2021-07-09","o":56.01,"h":57.52,"l":53.89,"c":57.33,"v":49400},{"d":"2021-07-12","o":57.33,"h":57.92,"l":56.99,"c":57.57,"v":83900},{"d":"2021-07-13","o":57.37,"h":57.78,"l":54.87,"c":57.01,"v":110500},{"d":"2021-07-14","o":57.71,"h":57.72,"l":56.51,"c":56.8,"v":75400},{"d":"2021-07-15","o":56.54,"h":57.38,"l":56.19,"c":56.85,"v":71900},{"d":"2021-07-16","o":57.57,"h":58.2,"l":55.21,"c":55.41,"v":123800},{"d":"2021-07-19","o":54,"h":55.29,"l":51.76,"c":54.12,"v":87900},{"d":"2021-07-20","o":54.5,"h":56.75,"l":53.97,"c":55.32,"v":154800},{"d":"2021-07-21","o":55.88,"h":57.31,"l":55.52,"c":56.84,"v":75800},{"d":"2021-07-22","o":56.76,"h":56.95,"l":54.32,"c":54.72,"v":55400},{"d":"2021-07-23","o":55,"h":56.48,"l":53.91,"c":54.58,"v":53900},{"d":"2021-07-26","o":54.98,"h":56.79,"l":53.9,"c":56.64,"v":74200},{"d":"2021-07-27","o":56.12,"h":56.74,"l":53.51,"c":54.84,"v":91900},{"d":"2021-07-28","o":56.47,"h":57.01,"l":54,"c":56.73,"v":67200},{"d":"2021-07-29","o":57.11,"h":57.61,"l":55.8,"c":56.29,"v":48000},{"d":"2021-07-30","o":56.14,"h":56.85,"l":54.21,"c":55.56,"v":58700},{"d":"2021-08-02","o":56.07,"h":57.66,"l":55.71,"c":55.94,"v":78500},{"d":"2021-08-03","o":56.22,"h":56.22,"l":54.29,"c":55.73,"v":62300},{"d":"2021-08-04","o":55.17,"h":55.77,"l":54.45,"c":55.02,"v":41800},{"d":"2021-08-05","o":55.19,"h":57.4,"l":55.19,"c":57.22,"v":52900},{"d":"2021-08-06","o":57.55,"h":58.39,"l":56.11,"c":56.94,"v":52300},{"d":"2021-08-09","o":56.68,"h":57.43,"l":55.82,"c":56.6,"v":41400},{"d":"2021-08-10","o":54.09,"h":56.96,"l":54.09,"c":56.34,"v":52100},{"d":"2021-08-11","o":56.36,"h":57.66,"l":55.52,"c":57.32,"v":46500},{"d":"2021-08-12","o":57.4,"h":58.42,"l":56.47,"c":57.91,"v":58200},{"d":"2021-08-13","o":57.99,"h":59.34,"l":56.44,"c":56.86,"v":47400},{"d":"2021-08-16","o":56.56,"h":56.56,"l":53.4,"c":53.74,"v":83600},{"d":"2021-08-17","o":52.72,"h":52.9,"l":50.98,"c":51.61,"v":79100},{"d":"2021-08-18","o":51.7,"h":52,"l":50.18,"c":50.29,"v":40800},{"d":"2021-08-19","o":48.71,"h":50.7,"l":48.71,"c":50.2,"v":76800},{"d":"2021-08-20","o":49.96,"h":53.03,"l":49.96,"c":52.91,"v":73600},{"d":"2021-08-23","o":53.16,"h":53.57,"l":52.73,"c":53,"v":68900},{"d":"2021-08-24","o":53.23,"h":53.35,"l":52.12,"c":52.61,"v":57800},{"d":"2021-08-25","o":52.85,"h":53.64,"l":50.4,"c":53.13,"v":58300},{"d":"2021-08-26","o":53.2,"h":55.48,"l":53.2,"c":55.05,"v":110900},{"d":"2021-08-27","o":55.22,"h":57.52,"l":53.93,"c":57.3,"v":108400},{"d":"2021-08-30","o":57.47,"h":57.65,"l":56.19,"c":56.73,"v":62700},{"d":"2021-08-31","o":56.65,"h":57.47,"l":55.81,"c":56.83,"v":78700},{"d":"2021-09-01","o":57.36,"h":57.36,"l":55.6,"c":57.04,"v":47900},{"d":"2021-09-02","o":57.5,"h":58.3,"l":56.89,"c":58.12,"v":55100},{"d":"2021-09-03","o":58.23,"h":58.49,"l":55.28,"c":55.83,"v":62200},{"d":"2021-09-07","o":55.87,"h":55.87,"l":52.27,"c":53.82,"v":113400},{"d":"2021-09-08","o":53.37,"h":55.47,"l":52.65,"c":53.76,"v":105000},{"d":"2021-09-09","o":53.59,"h":54.65,"l":53.37,"c":53.37,"v":57200},{"d":"2021-09-10","o":53.55,"h":53.84,"l":50.78,"c":51,"v":87100},{"d":"2021-09-13","o":51.62,"h":51.62,"l":49.98,"c":50.78,"v":79400},{"d":"2021-09-14","o":51.05,"h":51.05,"l":49.4,"c":50.59,"v":94200},{"d":"2021-09-15","o":50.6,"h":52.58,"l":50.39,"c":52.42,"v":67800},{"d":"2021-09-16","o":52.24,"h":52.24,"l":50.9,"c":51.71,"v":65000},{"d":"2021-09-17","o":51.82,"h":53.47,"l":51.2,"c":53.19,"v":440800},{"d":"2021-09-20","o":51.65,"h":52.93,"l":49.55,"c":50.73,"v":79100},{"d":"2021-09-21","o":51.11,"h":51.94,"l":50.43,"c":51.1,"v":65700},{"d":"2021-09-22","o":51.51,"h":52.94,"l":51.51,"c":52.4,"v":41800},{"d":"2021-09-23","o":52.82,"h":54.08,"l":51.77,"c":53.84,"v":44300},{"d":"2021-09-24","o":53.19,"h":53.93,"l":52.55,"c":52.64,"v":50100},{"d":"2021-09-27","o":52.72,"h":53.72,"l":52.39,"c":53.36,"v":44000},{"d":"2021-09-28","o":52.82,"h":52.82,"l":50.78,"c":50.91,"v":42800},{"d":"2021-09-29","o":51.4,"h":51.63,"l":48.49,"c":51.54,"v":77300},{"d":"2021-09-30","o":52.08,"h":53.45,"l":52.08,"c":52.36,"v":132600},{"d":"2021-10-01","o":52.68,"h":55.75,"l":52.63,"c":55.2,"v":99300},{"d":"2021-10-04","o":55.55,"h":55.55,"l":53.13,"c":53.5,"v":64500},{"d":"2021-10-05","o":53.54,"h":53.54,"l":51.85,"c":51.99,"v":54800},{"d":"2021-10-06","o":51.3,"h":53.44,"l":50.64,"c":52.95,"v":34400},{"d":"2021-10-07","o":53.36,"h":54.7,"l":53.36,"c":54.1,"v":33800},{"d":"2021-10-08","o":53.98,"h":54.99,"l":51.84,"c":52.2,"v":50300},{"d":"2021-10-11","o":52.06,"h":52.79,"l":51.53,"c":51.91,"v":40000},{"d":"2021-10-12","o":52.16,"h":52.86,"l":51.44,"c":52.02,"v":42300},{"d":"2021-10-13","o":52.62,"h":54.07,"l":52.22,"c":53.67,"v":35300},{"d":"2021-10-14","o":54.43,"h":55.18,"l":53.68,"c":54.21,"v":33100},{"d":"2021-10-15","o":55.22,"h":55.22,"l":53.22,"c":53.46,"v":80400},{"d":"2021-10-18","o":53.11,"h":54.12,"l":52.94,"c":53,"v":80100},{"d":"2021-10-19","o":53.37,"h":54.19,"l":52.77,"c":53.19,"v":52300},{"d":"2021-10-20","o":53.43,"h":53.7,"l":52.67,"c":53.03,"v":44700},{"d":"2021-10-21","o":53.08,"h":53.28,"l":52.19,"c":52.52,"v":47600},{"d":"2021-10-22","o":52.52,"h":52.68,"l":51.17,"c":51.7,"v":62500},{"d":"2021-10-25","o":51.81,"h":52.99,"l":51.4,"c":52.26,"v":57800},{"d":"2021-10-26","o":52.61,"h":54.14,"l":51.98,"c":52.36,"v":86000},{"d":"2021-10-27","o":48.49,"h":50.25,"l":41.92,"c":41.92,"v":395300},{"d":"2021-10-28","o":42.06,"h":43.2,"l":40.28,"c":42.82,"v":232100},{"d":"2021-10-29","o":44.59,"h":48.05,"l":44.09,"c":47.72,"v":242200},{"d":"2021-11-01","o":47.5,"h":48.5,"l":44.56,"c":47.51,"v":111300},{"d":"2021-11-02","o":47.58,"h":48.33,"l":47.07,"c":47.51,"v":76300},{"d":"2021-11-03","o":47.35,"h":48.98,"l":47,"c":48.52,"v":63200},{"d":"2021-11-04","o":48.9,"h":48.97,"l":47.47,"c":47.8,"v":51300},{"d":"2021-11-05","o":48.08,"h":50.61,"l":48.08,"c":49.82,"v":68900},{"d":"2021-11-08","o":50.43,"h":52.42,"l":50.14,"c":50.85,"v":81300},{"d":"2021-11-09","o":50.81,"h":51.67,"l":50.48,"c":51.5,"v":58300},{"d":"2021-11-10","o":51.08,"h":51.61,"l":49.21,"c":49.52,"v":115600},{"d":"2021-11-11","o":49.83,"h":50.21,"l":47.24,"c":47.4,"v":110300},{"d":"2021-11-12","o":47.4,"h":48.66,"l":47.06,"c":47.87,"v":40200},{"d":"2021-11-15","o":48.05,"h":48.05,"l":47,"c":47.53,"v":66000},{"d":"2021-11-16","o":47.02,"h":48.31,"l":46.48,"c":48.31,"v":59200},{"d":"2021-11-17","o":47.84,"h":48.86,"l":45.42,"c":45.44,"v":65700},{"d":"2021-11-18","o":46.1,"h":46.1,"l":43.8,"c":44.01,"v":75200},{"d":"2021-11-19","o":43.8,"h":44.88,"l":43.8,"c":44.55,"v":79200},{"d":"2021-11-22","o":44.81,"h":45.72,"l":43.1,"c":43.94,"v":82200},{"d":"2021-11-23","o":43.87,"h":45.07,"l":43.3,"c":44.59,"v":77100},{"d":"2021-11-24","o":44.2,"h":45.18,"l":43.82,"c":45.04,"v":23500},{"d":"2021-11-26","o":43.48,"h":43.68,"l":41.88,"c":43.51,"v":54700},{"d":"2021-11-29","o":44.28,"h":44.59,"l":42.88,"c":43.76,"v":128300},{"d":"2021-11-30","o":43.31,"h":43.99,"l":42.63,"c":43.55,"v":138100},{"d":"2021-12-01","o":44.55,"h":44.86,"l":42.02,"c":43.02,"v":178300},{"d":"2021-12-02","o":42.9,"h":44.43,"l":42.2,"c":44.12,"v":110300},{"d":"2021-12-03","o":44.34,"h":44.34,"l":41.18,"c":42.16,"v":59500},{"d":"2021-12-06","o":42.81,"h":45.77,"l":41.47,"c":45.21,"v":119500},{"d":"2021-12-07","o":45.86,"h":48.45,"l":44.83,"c":47.16,"v":93600},{"d":"2021-12-08","o":47.52,"h":48.4,"l":45.8,"c":47.79,"v":39800},{"d":"2021-12-09","o":47.25,"h":48.01,"l":45.68,"c":45.75,"v":80400},{"d":"2021-12-10","o":46.38,"h":47.14,"l":45.16,"c":45.41,"v":58700},{"d":"2021-12-13","o":45.03,"h":45.74,"l":43.02,"c":43.69,"v":67800},{"d":"2021-12-14","o":43.39,"h":44.32,"l":42.01,"c":43.23,"v":67100},{"d":"2021-12-15","o":43.09,"h":44.9,"l":41.53,"c":44.56,"v":98700},{"d":"2021-12-16","o":44.97,"h":44.97,"l":40.81,"c":41.48,"v":123900},{"d":"2021-12-17","o":41.47,"h":44.23,"l":40.09,"c":41.68,"v":630800},{"d":"2021-12-20","o":41.11,"h":43.46,"l":40.51,"c":43.3,"v":128100},{"d":"2021-12-21","o":44,"h":44.82,"l":43.54,"c":44.46,"v":68400},{"d":"2021-12-22","o":44.4,"h":45.19,"l":44.1,"c":44.61,"v":51200},{"d":"2021-12-23","o":44.79,"h":44.84,"l":44.2,"c":44.44,"v":35200},{"d":"2021-12-27","o":44.54,"h":45.07,"l":44.2,"c":44.6,"v":75600},{"d":"2021-12-28","o":44.66,"h":44.77,"l":43.76,"c":43.76,"v":55800},{"d":"2021-12-29","o":44.01,"h":44.16,"l":42.56,"c":43.56,"v":69600},{"d":"2021-12-30","o":43.41,"h":44.66,"l":43.41,"c":44.28,"v":79400},{"d":"2021-12-31","o":44.31,"h":45.01,"l":43.28,"c":44.46,"v":126700},{"d":"2022-01-03","o":44.77,"h":45.53,"l":42.95,"c":44.26,"v":95000},{"d":"2022-01-04","o":44.28,"h":44.95,"l":43.3,"c":44.7,"v":80100},{"d":"2022-01-05","o":44.5,"h":45.31,"l":42.94,"c":42.94,"v":119400},{"d":"2022-01-06","o":43.02,"h":44.6,"l":42.67,"c":44.03,"v":92400},{"d":"2022-01-07","o":43.79,"h":44.16,"l":43.03,"c":43.47,"v":94300},{"d":"2022-01-10","o":42.99,"h":43.46,"l":41.03,"c":41.97,"v":113800},{"d":"2022-01-11","o":41.96,"h":42.75,"l":40.91,"c":42.55,"v":83400},{"d":"2022-01-12","o":42.97,"h":43.76,"l":42.34,"c":42.5,"v":83700},{"d":"2022-01-13","o":42.84,"h":43.36,"l":41.61,"c":41.85,"v":88900},{"d":"2022-01-14","o":41.34,"h":42.07,"l":39.72,"c":40.99,"v":64400},{"d":"2022-01-18","o":40.24,"h":40.57,"l":38.91,"c":39.01,"v":74500},{"d":"2022-01-19","o":39.37,"h":39.95,"l":37.31,"c":37.49,"v":101100},{"d":"2022-01-20","o":37.86,"h":39.03,"l":36.83,"c":36.83,"v":67300},{"d":"2022-01-21","o":36.18,"h":37.68,"l":35.59,"c":36,"v":84900},{"d":"2022-01-24","o":35.1,"h":37.43,"l":33.63,"c":37.21,"v":163500},{"d":"2022-01-25","o":36.68,"h":37.39,"l":35.22,"c":36.33,"v":131900},{"d":"2022-01-26","o":38.69,"h":39.8,"l":35.69,"c":36.55,"v":174100},{"d":"2022-01-27","o":36.69,"h":37.32,"l":35.08,"c":35.31,"v":102900},{"d":"2022-01-28","o":35.28,"h":36.98,"l":34.34,"c":36.95,"v":144400},{"d":"2022-01-31","o":36.66,"h":38.26,"l":36.66,"c":38.06,"v":108000},{"d":"2022-02-01","o":38.43,"h":39.38,"l":38.04,"c":38.73,"v":91300},{"d":"2022-02-02","o":38.55,"h":39.12,"l":36.91,"c":37.45,"v":96900},{"d":"2022-02-03","o":36.59,"h":37.5,"l":35.71,"c":36.57,"v":79600},{"d":"2022-02-04","o":36.29,"h":37.87,"l":35.63,"c":37.64,"v":98300},{"d":"2022-02-07","o":37.54,"h":38.69,"l":36.6,"c":37.1,"v":83900},{"d":"2022-02-08","o":37.09,"h":38.6,"l":36.38,"c":38.45,"v":71000},{"d":"2022-02-09","o":38.72,"h":40.34,"l":38.72,"c":39.91,"v":126100},{"d":"2022-02-10","o":39,"h":40.61,"l":38.99,"c":39.83,"v":114200},{"d":"2022-02-11","o":40.14,"h":41.62,"l":38.99,"c":39.18,"v":109000},{"d":"2022-02-14","o":39.13,"h":40.67,"l":38.69,"c":39.71,"v":82800},{"d":"2022-02-15","o":40.22,"h":41.14,"l":40.08,"c":41.02,"v":62900},{"d":"2022-02-16","o":40.93,"h":41.54,"l":39.94,"c":41.41,"v":51900},{"d":"2022-02-17","o":40.75,"h":40.75,"l":39.31,"c":39.77,"v":56600},{"d":"2022-02-18","o":39.54,"h":39.94,"l":38.33,"c":39.06,"v":79100},{"d":"2022-02-22","o":38.62,"h":39.96,"l":38.6,"c":39.06,"v":73100},{"d":"2022-02-23","o":39.53,"h":39.99,"l":38.87,"c":39.21,"v":84400},{"d":"2022-02-24","o":38.34,"h":42.11,"l":37.41,"c":42.06,"v":97600},{"d":"2022-02-25","o":41.98,"h":41.98,"l":40.93,"c":41.13,"v":53100},{"d":"2022-02-28","o":40.83,"h":42.37,"l":40.48,"c":42.03,"v":76600},{"d":"2022-03-01","o":42.13,"h":42.71,"l":40.4,"c":40.7,"v":79900},{"d":"2022-03-02","o":41.24,"h":42.18,"l":40.47,"c":42.15,"v":54400},{"d":"2022-03-03","o":42.17,"h":42.17,"l":41.1,"c":41.41,"v":57000},{"d":"2022-03-04","o":41.02,"h":41.21,"l":40.24,"c":40.84,"v":92400},{"d":"2022-03-07","o":41.02,"h":41.23,"l":40.15,"c":40.73,"v":53000},{"d":"2022-03-08","o":40.94,"h":40.94,"l":39.49,"c":40.02,"v":60400},{"d":"2022-03-09","o":40.97,"h":42.39,"l":40.97,"c":42.15,"v":36000},{"d":"2022-03-10","o":41.18,"h":41.93,"l":40.8,"c":41.79,"v":63200},{"d":"2022-03-11","o":42.28,"h":42.28,"l":39.5,"c":39.62,"v":80700},{"d":"2022-03-14","o":39.57,"h":39.57,"l":37.44,"c":37.95,"v":78900},{"d":"2022-03-15","o":38.2,"h":38.62,"l":37,"c":38.4,"v":75900},{"d":"2022-03-16","o":38.99,"h":40.82,"l":38.8,"c":40.7,"v":57000},{"d":"2022-03-17","o":40.19,"h":41.66,"l":40.19,"c":41.5,"v":43300},{"d":"2022-03-18","o":41.52,"h":42.06,"l":41,"c":41.89,"v":123400},{"d":"2022-03-21","o":41.89,"h":41.94,"l":40.75,"c":41.64,"v":40200},{"d":"2022-03-22","o":41.7,"h":42.87,"l":41.65,"c":42.7,"v":41000},{"d":"2022-03-23","o":42.21,"h":42.32,"l":41.27,"c":41.45,"v":31800},{"d":"2022-03-24","o":41.47,"h":42,"l":40.8,"c":41.96,"v":21400},{"d":"2022-03-25","o":42.02,"h":42.04,"l":40.99,"c":41.32,"v":39000},{"d":"2022-03-28","o":41.22,"h":41.89,"l":40.32,"c":40.52,"v":69000},{"d":"2022-03-29","o":41.08,"h":42.6,"l":41.08,"c":41.84,"v":78200},{"d":"2022-03-30","o":41.63,"h":41.76,"l":39.92,"c":40.26,"v":52400},{"d":"2022-03-31","o":40.22,"h":40.66,"l":39.56,"c":39.88,"v":67400},{"d":"2022-04-01","o":40.27,"h":40.56,"l":39.47,"c":40.22,"v":104500},{"d":"2022-04-04","o":40.51,"h":41.53,"l":40.2,"c":41.42,"v":68300},{"d":"2022-04-05","o":41.46,"h":41.57,"l":40.36,"c":40.56,"v":85800},{"d":"2022-04-06","o":39.48,"h":40.19,"l":39.01,"c":39.27,"v":86700},{"d":"2022-04-07","o":39.44,"h":39.46,"l":38.42,"c":38.58,"v":91700},{"d":"2022-04-08","o":38.33,"h":38.46,"l":37.47,"c":37.64,"v":79000},{"d":"2022-04-11","o":37.46,"h":37.89,"l":36.92,"c":37.16,"v":76500},{"d":"2022-04-12","o":37.71,"h":38.29,"l":37.19,"c":37.74,"v":130800},{"d":"2022-04-13","o":37.64,"h":39.24,"l":37.51,"c":39.11,"v":68300},{"d":"2022-04-14","o":39.28,"h":39.28,"l":38,"c":38.05,"v":63900},{"d":"2022-04-18","o":37.86,"h":37.93,"l":37.2,"c":37.59,"v":46800},{"d":"2022-04-19","o":37.36,"h":38.61,"l":37.36,"c":38.21,"v":44900},{"d":"2022-04-20","o":38.64,"h":38.64,"l":37.17,"c":37.33,"v":52700},{"d":"2022-04-21","o":37.84,"h":38.51,"l":36.9,"c":37.24,"v":53200},{"d":"2022-04-22","o":36.93,"h":37.77,"l":36.31,"c":36.54,"v":60500},{"d":"2022-04-25","o":36.06,"h":37.31,"l":35.33,"c":37.18,"v":47600},{"d":"2022-04-26","o":36.69,"h":36.69,"l":35.67,"c":36.12,"v":61700},{"d":"2022-04-27","o":35.86,"h":36.15,"l":35.28,"c":35.64,"v":50400},{"d":"2022-04-28","o":36.08,"h":37.1,"l":35.5,"c":36.95,"v":50100},{"d":"2022-04-29","o":36.71,"h":37.25,"l":36.19,"c":36.81,"v":139700},{"d":"2022-05-02","o":36.66,"h":38.26,"l":36.26,"c":37.69,"v":74600},{"d":"2022-05-03","o":37.61,"h":37.68,"l":36.8,"c":37.48,"v":96200},{"d":"2022-05-04","o":37.72,"h":37.99,"l":36.12,"c":37.83,"v":41700},{"d":"2022-05-05","o":37.2,"h":37.2,"l":35.23,"c":36.48,"v":77700},{"d":"2022-05-06","o":36.34,"h":36.34,"l":34.04,"c":34.61,"v":65400},{"d":"2022-05-09","o":34.32,"h":34.82,"l":33.12,"c":33.49,"v":79900},{"d":"2022-05-10","o":34.12,"h":34.23,"l":32.37,"c":33.56,"v":60500},{"d":"2022-05-11","o":33.56,"h":34.04,"l":31.49,"c":32.41,"v":81800},{"d":"2022-05-12","o":32.23,"h":34.28,"l":31.51,"c":34.28,"v":84500},{"d":"2022-05-13","o":34.55,"h":36.48,"l":33.97,"c":36.06,"v":72100},{"d":"2022-05-16","o":35.65,"h":37.33,"l":35.26,"c":36.04,"v":89700},{"d":"2022-05-17","o":36.98,"h":37.68,"l":35.4,"c":35.94,"v":81700},{"d":"2022-05-18","o":40,"h":42.78,"l":38.62,"c":39.6,"v":442500},{"d":"2022-05-19","o":39.22,"h":42.34,"l":38.95,"c":41.29,"v":161400},{"d":"2022-05-20","o":41.96,"h":42.34,"l":39.72,"c":41.49,"v":86400},{"d":"2022-05-23","o":41.92,"h":41.92,"l":38.49,"c":38.75,"v":107000},{"d":"2022-05-24","o":38.64,"h":38.69,"l":36.74,"c":37.89,"v":106000},{"d":"2022-05-25","o":37.75,"h":38.48,"l":37.22,"c":38.06,"v":77400},{"d":"2022-05-26","o":38.25,"h":39.33,"l":37.51,"c":39.21,"v":75800},{"d":"2022-05-27","o":39.61,"h":41.02,"l":39.4,"c":40.84,"v":51600},{"d":"2022-05-31","o":41.15,"h":41.26,"l":39.93,"c":40.87,"v":193100},{"d":"2022-06-01","o":41.32,"h":41.75,"l":40.29,"c":41.1,"v":73100},{"d":"2022-06-02","o":40.97,"h":42.76,"l":40.97,"c":42.1,"v":90200},{"d":"2022-06-03","o":41.56,"h":42.17,"l":40.81,"c":41.44,"v":75100},{"d":"2022-06-06","o":41.59,"h":42.15,"l":41.03,"c":41.75,"v":76700},{"d":"2022-06-07","o":41.52,"h":43.37,"l":41.52,"c":43.22,"v":68000},{"d":"2022-06-08","o":43.18,"h":43.51,"l":42.72,"c":43.06,"v":58100},{"d":"2022-06-09","o":42.67,"h":43.31,"l":41.62,"c":41.9,"v":65400},{"d":"2022-06-10","o":41.11,"h":41.42,"l":40.08,"c":40.19,"v":62500},{"d":"2022-06-13","o":38.73,"h":39.44,"l":37.59,"c":37.8,"v":106700},{"d":"2022-06-14","o":37.89,"h":39.51,"l":37.44,"c":39.12,"v":102400},{"d":"2022-06-15","o":39.92,"h":40.34,"l":38.29,"c":39.62,"v":92100},{"d":"2022-06-16","o":38.64,"h":38.83,"l":35.85,"c":36.56,"v":113700},{"d":"2022-06-17","o":36.68,"h":40.32,"l":36.68,"c":39.73,"v":197800},{"d":"2022-06-21","o":40.65,"h":41,"l":39.47,"c":39.91,"v":83900},{"d":"2022-06-22","o":39.7,"h":41,"l":39.14,"c":40.59,"v":97100},{"d":"2022-06-23","o":41.1,"h":42.1,"l":40.74,"c":41.98,"v":88900},{"d":"2022-06-24","o":42.13,"h":43.97,"l":42.03,"c":43.37,"v":463700},{"d":"2022-06-27","o":43.65,"h":44.01,"l":42.67,"c":43.73,"v":55100},{"d":"2022-06-28","o":43.66,"h":44.6,"l":43.21,"c":43.22,"v":110600},{"d":"2022-06-29","o":43.23,"h":44.99,"l":42.85,"c":44.72,"v":146600},{"d":"2022-06-30","o":44.17,"h":47.6,"l":42.95,"c":47.27,"v":215100},{"d":"2022-07-01","o":47.17,"h":49.36,"l":46.97,"c":49.25,"v":155400},{"d":"2022-07-05","o":48.6,"h":50.16,"l":48.16,"c":49.97,"v":145100},{"d":"2022-07-06","o":49.97,"h":50.39,"l":49.09,"c":49.63,"v":121300},{"d":"2022-07-07","o":49.78,"h":51.96,"l":49.4,"c":50.99,"v":120600},{"d":"2022-07-08","o":50.37,"h":51.16,"l":49.61,"c":50.16,"v":78900},{"d":"2022-07-11","o":49.81,"h":49.81,"l":48.65,"c":49.53,"v":77200},{"d":"2022-07-12","o":49.53,"h":50.21,"l":47.96,"c":48.51,"v":57100},{"d":"2022-07-13","o":47.56,"h":48.89,"l":47.51,"c":48,"v":70300},{"d":"2022-07-14","o":47.6,"h":47.88,"l":46.7,"c":47.65,"v":51900},{"d":"2022-07-15","o":48.41,"h":49.58,"l":47.8,"c":49.15,"v":59500},{"d":"2022-07-18","o":49.64,"h":50.49,"l":48.54,"c":48.97,"v":112100},{"d":"2022-07-19","o":49.38,"h":51.15,"l":49.12,"c":50.33,"v":121100},{"d":"2022-07-20","o":50,"h":51.34,"l":49.98,"c":50.68,"v":166900},{"d":"2022-07-21","o":50.75,"h":52.81,"l":49.75,"c":52.78,"v":123200},{"d":"2022-07-22","o":52.78,"h":52.83,"l":50.6,"c":51.35,"v":80900},{"d":"2022-07-25","o":51.35,"h":52.98,"l":50.5,"c":51.74,"v":84900},{"d":"2022-07-26","o":51.83,"h":51.83,"l":50.79,"c":51.54,"v":102900},{"d":"2022-07-27","o":43.74,"h":49.28,"l":38.32,"c":48.73,"v":842300},{"d":"2022-07-28","o":48.85,"h":49.85,"l":47.52,"c":48.19,"v":144700},{"d":"2022-07-29","o":48.3,"h":49.05,"l":47.53,"c":48.3,"v":90500},{"d":"2022-08-01","o":48.25,"h":48.53,"l":47.25,"c":48.48,"v":142700},{"d":"2022-08-02","o":48.1,"h":49.19,"l":48.1,"c":48.9,"v":83900},{"d":"2022-08-03","o":49.46,"h":50.49,"l":48.93,"c":49.84,"v":55700},{"d":"2022-08-04","o":50.06,"h":50.53,"l":49.39,"c":50.48,"v":84400},{"d":"2022-08-05","o":50.11,"h":51.35,"l":50,"c":50.5,"v":58000},{"d":"2022-08-08","o":50.86,"h":51.44,"l":49.85,"c":50.31,"v":56000},{"d":"2022-08-09","o":50.35,"h":50.89,"l":48.17,"c":49.78,"v":90600},{"d":"2022-08-10","o":50.66,"h":52.19,"l":50.05,"c":51.74,"v":83500},{"d":"2022-08-11","o":52,"h":53.16,"l":51.56,"c":52.4,"v":54400},{"d":"2022-08-12","o":52.46,"h":54.08,"l":52.29,"c":53.78,"v":72200},{"d":"2022-08-15","o":53.48,"h":54.97,"l":53.28,"c":54.97,"v":94000},{"d":"2022-08-16","o":54.39,"h":55,"l":53.39,"c":53.69,"v":87000},{"d":"2022-08-17","o":53.45,"h":53.45,"l":51.81,"c":52.52,"v":51500},{"d":"2022-08-18","o":52.53,"h":54.19,"l":51.92,"c":53.53,"v":46600},{"d":"2022-08-19","o":53.41,"h":53.41,"l":52.09,"c":52.47,"v":42400},{"d":"2022-08-22","o":51.59,"h":51.97,"l":50.03,"c":51.54,"v":77100},{"d":"2022-08-23","o":51.42,"h":52.23,"l":50.52,"c":50.52,"v":41500},{"d":"2022-08-24","o":49.9,"h":51.4,"l":49.9,"c":51.01,"v":47400},{"d":"2022-08-25","o":51.32,"h":53.04,"l":51.23,"c":52.92,"v":41100},{"d":"2022-08-26","o":52.77,"h":53.37,"l":50.58,"c":50.73,"v":58500},{"d":"2022-08-29","o":50.37,"h":51.45,"l":50.37,"c":51.13,"v":34900},{"d":"2022-08-30","o":51.15,"h":51.86,"l":49.85,"c":51.51,"v":51000},{"d":"2022-08-31","o":51.83,"h":52.12,"l":50.8,"c":51.77,"v":149000},{"d":"2022-09-01","o":51.15,"h":51.77,"l":49.42,"c":50.19,"v":65800},{"d":"2022-09-02","o":50.8,"h":51.69,"l":49.14,"c":49.84,"v":58700},{"d":"2022-09-06","o":49.85,"h":49.92,"l":47.1,"c":47.77,"v":79000},{"d":"2022-09-07","o":47.95,"h":49.02,"l":47.17,"c":48.78,"v":51500},{"d":"2022-09-08","o":48.2,"h":49.26,"l":48.2,"c":48.95,"v":44200},{"d":"2022-09-09","o":49.66,"h":49.93,"l":49.11,"c":49.73,"v":31000},{"d":"2022-09-12","o":49.84,"h":49.95,"l":49.13,"c":49.37,"v":59300},{"d":"2022-09-13","o":48.09,"h":48.38,"l":47.14,"c":47.31,"v":70300},{"d":"2022-09-14","o":47.24,"h":47.71,"l":46.73,"c":47.22,"v":40300},{"d":"2022-09-15","o":46.76,"h":47.2,"l":46.01,"c":46.77,"v":60400},{"d":"2022-09-16","o":46.68,"h":50.06,"l":45.91,"c":49.68,"v":186200},{"d":"2022-09-19","o":48.92,"h":50.29,"l":48.69,"c":49.99,"v":57700},{"d":"2022-09-20","o":49.5,"h":51.03,"l":48.74,"c":50.94,"v":69400},{"d":"2022-09-21","o":51.44,"h":52.04,"l":50.86,"c":51,"v":141500},{"d":"2022-09-22","o":50.51,"h":51.02,"l":49.12,"c":50.94,"v":91200},{"d":"2022-09-23","o":50.64,"h":50.92,"l":46.99,"c":47.4,"v":174400},{"d":"2022-09-26","o":47.61,"h":50.91,"l":47.08,"c":50.68,"v":450100},{"d":"2022-09-27","o":51.17,"h":51.92,"l":49.84,"c":50.38,"v":86500},{"d":"2022-09-28","o":50.82,"h":52.55,"l":50.52,"c":52.38,"v":200900},{"d":"2022-09-29","o":51.8,"h":52.39,"l":49.57,"c":52.34,"v":85600},{"d":"2022-09-30","o":52.03,"h":55.69,"l":51.98,"c":55.35,"v":374900},{"d":"2022-10-03","o":56,"h":56.88,"l":53.54,"c":54.52,"v":162500},{"d":"2022-10-04","o":55.49,"h":57.45,"l":54.76,"c":55.12,"v":165900},{"d":"2022-10-05","o":54.82,"h":55.43,"l":54.6,"c":55.19,"v":132600},{"d":"2022-10-06","o":55.35,"h":57.11,"l":54.76,"c":56.91,"v":170600},{"d":"2022-10-07","o":56.02,"h":56.21,"l":52.74,"c":54.22,"v":163900},{"d":"2022-10-10","o":54.13,"h":54.82,"l":53.28,"c":54.26,"v":70700},{"d":"2022-10-11","o":54.26,"h":54.66,"l":51.97,"c":53.4,"v":138100},{"d":"2022-10-12","o":53.67,"h":53.67,"l":51.82,"c":52.65,"v":94900},{"d":"2022-10-13","o":51.67,"h":53.53,"l":50.64,"c":53.27,"v":168200},{"d":"2022-10-14","o":54.06,"h":54.49,"l":52.48,"c":52.9,"v":78400},{"d":"2022-10-17","o":53.86,"h":55.04,"l":53.07,"c":53.29,"v":129600},{"d":"2022-10-18","o":54,"h":54.7,"l":52.83,"c":53.23,"v":338800},{"d":"2022-10-19","o":53.04,"h":53.84,"l":52.48,"c":52.88,"v":117200},{"d":"2022-10-20","o":53.15,"h":53.57,"l":52.41,"c":53.01,"v":192200},{"d":"2022-10-21","o":53.39,"h":53.65,"l":52.25,"c":53.38,"v":269600},{"d":"2022-10-24","o":53.58,"h":55.22,"l":52.7,"c":54.98,"v":243600},{"d":"2022-10-25","o":55,"h":55.67,"l":54.04,"c":54.86,"v":193600},{"d":"2022-10-26","o":60.01,"h":64.24,"l":56.5,"c":62.15,"v":326600},{"d":"2022-10-27","o":62.53,"h":64.06,"l":60.95,"c":61.25,"v":327700},{"d":"2022-10-28","o":61.98,"h":63.67,"l":61.1,"c":62.9,"v":214100},{"d":"2022-10-31","o":62.9,"h":65.1,"l":62.53,"c":64.17,"v":191300},{"d":"2022-11-01","o":64.49,"h":65.31,"l":62.44,"c":62.58,"v":157600},{"d":"2022-11-02","o":62,"h":62.42,"l":59.55,"c":60.03,"v":149000},{"d":"2022-11-03","o":59.76,"h":61.94,"l":59.29,"c":61.5,"v":156000},{"d":"2022-11-04","o":61.93,"h":62.38,"l":60.21,"c":62.25,"v":207100},{"d":"2022-11-07","o":62.46,"h":65.22,"l":61.82,"c":63.88,"v":141300},{"d":"2022-11-08","o":64.64,"h":64.77,"l":62.01,"c":64.2,"v":198400},{"d":"2022-11-09","o":63.3,"h":64.66,"l":63.03,"c":64.41,"v":121900},{"d":"2022-11-10","o":66.34,"h":68.47,"l":63.9,"c":64.56,"v":192100},{"d":"2022-11-11","o":64.43,"h":65.58,"l":63.97,"c":65.05,"v":98200},{"d":"2022-11-14","o":65,"h":65.97,"l":64.4,"c":65,"v":103100},{"d":"2022-11-15","o":66.25,"h":68.24,"l":65.4,"c":67,"v":105800},{"d":"2022-11-16","o":66.83,"h":67.87,"l":66.7,"c":67.18,"v":165200},{"d":"2022-11-17","o":66.47,"h":69.14,"l":65.5,"c":67.63,"v":170200},{"d":"2022-11-18","o":68.46,"h":68.69,"l":65.51,"c":65.92,"v":87900},{"d":"2022-11-21","o":65.67,"h":67.34,"l":64.49,"c":65.17,"v":68100},{"d":"2022-11-22","o":65.81,"h":65.81,"l":64.31,"c":65.31,"v":59400},{"d":"2022-11-23","o":65.32,"h":66.47,"l":64.38,"c":65.02,"v":48000},{"d":"2022-11-25","o":65.12,"h":66.22,"l":64.91,"c":65.19,"v":46600},{"d":"2022-11-28","o":65.19,"h":65.5,"l":63.96,"c":64.06,"v":73400},{"d":"2022-11-29","o":64.19,"h":65.26,"l":63.33,"c":64.5,"v":221400},{"d":"2022-11-30","o":64.5,"h":66.93,"l":64.08,"c":66.4,"v":128800},{"d":"2022-12-01","o":66.99,"h":68.43,"l":65.8,"c":66.95,"v":71300},{"d":"2022-12-02","o":66.4,"h":67.95,"l":66.4,"c":67.22,"v":62700},{"d":"2022-12-05","o":66.89,"h":66.89,"l":63.37,"c":63.64,"v":114200},{"d":"2022-12-06","o":63.55,"h":63.55,"l":60.59,"c":63.43,"v":88100},{"d":"2022-12-07","o":63.25,"h":63.58,"l":62.27,"c":62.48,"v":43100},{"d":"2022-12-08","o":62.81,"h":63.36,"l":62.03,"c":63.08,"v":81700},{"d":"2022-12-09","o":62.78,"h":62.78,"l":60.63,"c":60.9,"v":68400},{"d":"2022-12-12","o":61.18,"h":62.86,"l":61.07,"c":62.61,"v":79000},{"d":"2022-12-13","o":64.1,"h":65.03,"l":61.95,"c":62.34,"v":70100},{"d":"2022-12-14","o":62.48,"h":63.19,"l":61.1,"c":61.8,"v":91500},{"d":"2022-12-15","o":62.4,"h":70.62,"l":62.29,"c":70.4,"v":346500},{"d":"2022-12-16","o":71.48,"h":82.17,"l":70.81,"c":76.5,"v":1099200},{"d":"2022-12-19","o":76.5,"h":79.33,"l":74.41,"c":77.95,"v":268200},{"d":"2022-12-20","o":76.76,"h":79.93,"l":76.31,"c":79.28,"v":139500},{"d":"2022-12-21","o":79.99,"h":79.99,"l":77.13,"c":78.87,"v":108400},{"d":"2022-12-22","o":79.06,"h":79.19,"l":76.58,"c":77.88,"v":70900},{"d":"2022-12-23","o":77.97,"h":80.67,"l":77.34,"c":80.06,"v":96100},{"d":"2022-12-27","o":80.49,"h":81.54,"l":79.04,"c":79.09,"v":88000},{"d":"2022-12-28","o":78.79,"h":80.05,"l":77.12,"c":77.2,"v":105600},{"d":"2022-12-29","o":76.47,"h":80.35,"l":76.29,"c":80.18,"v":124900},{"d":"2022-12-30","o":78.94,"h":80.11,"l":78.65,"c":79.14,"v":151100},{"d":"2023-01-03","o":79.17,"h":81.93,"l":77.6,"c":77.77,"v":198000},{"d":"2023-01-04","o":77.69,"h":80,"l":77.08,"c":77.21,"v":149900},{"d":"2023-01-05","o":77.13,"h":78.33,"l":76.27,"c":77.48,"v":131700},{"d":"2023-01-06","o":77.99,"h":78.96,"l":76.02,"c":76.36,"v":138600},{"d":"2023-01-09","o":76.66,"h":77.37,"l":75.69,"c":75.98,"v":182000},{"d":"2023-01-10","o":76.24,"h":78.01,"l":76.06,"c":77.38,"v":251400},{"d":"2023-01-11","o":77.29,"h":80.31,"l":75.32,"c":80.17,"v":208900},{"d":"2023-01-12","o":80,"h":80.69,"l":78.62,"c":80.54,"v":167300},{"d":"2023-01-13","o":80.55,"h":84.13,"l":80.08,"c":83.84,"v":158600},{"d":"2023-01-17","o":83.26,"h":83.59,"l":79.7,"c":79.96,"v":112600},{"d":"2023-01-18","o":80.66,"h":80.72,"l":78.49,"c":78.58,"v":102100},{"d":"2023-01-19","o":78.93,"h":80.14,"l":77.13,"c":77.71,"v":148100},{"d":"2023-01-20","o":78.7,"h":79.27,"l":76.72,"c":78.37,"v":117600},{"d":"2023-01-23","o":78.68,"h":81.41,"l":78.29,"c":81.33,"v":154400},{"d":"2023-01-24","o":81.08,"h":82.6,"l":80.2,"c":81.89,"v":194800},{"d":"2023-01-25","o":83.12,"h":84,"l":73.69,"c":82,"v":317700},{"d":"2023-01-26","o":82.63,"h":85.31,"l":82.16,"c":84.57,"v":174800},{"d":"2023-01-27","o":84.47,"h":86,"l":81.17,"c":83.02,"v":264500},{"d":"2023-01-30","o":82.98,"h":85.47,"l":81.43,"c":84.62,"v":113700},{"d":"2023-01-31","o":85,"h":85.47,"l":82.33,"c":83.56,"v":166900},{"d":"2023-02-01","o":82.88,"h":83.9,"l":81.55,"c":82.85,"v":115200},{"d":"2023-02-02","o":83,"h":84.29,"l":81.86,"c":82.55,"v":144400},{"d":"2023-02-03","o":81.87,"h":83.8,"l":81.56,"c":82.99,"v":146700},{"d":"2023-02-06","o":82.99,"h":84.41,"l":82.55,"c":83.05,"v":118500},{"d":"2023-02-07","o":81.99,"h":84.07,"l":80.84,"c":83.95,"v":158200},{"d":"2023-02-08","o":84,"h":84.41,"l":81.5,"c":81.66,"v":235000},{"d":"2023-02-09","o":82.16,"h":83.4,"l":80.84,"c":80.96,"v":94600},{"d":"2023-02-10","o":80.33,"h":81.9,"l":79.18,"c":80.78,"v":109000},{"d":"2023-02-13","o":80.97,"h":83.02,"l":79.42,"c":81.23,"v":101000},{"d":"2023-02-14","o":81.1,"h":82.87,"l":80.42,"c":81.69,"v":78000},{"d":"2023-02-15","o":81.2,"h":83.68,"l":80.76,"c":83.26,"v":97900},{"d":"2023-02-16","o":82.08,"h":84.02,"l":81.32,"c":83.33,"v":169700},{"d":"2023-02-17","o":83.49,"h":84.71,"l":82.25,"c":82.86,"v":115000},{"d":"2023-02-21","o":82.61,"h":83.69,"l":80.84,"c":81.19,"v":113300},{"d":"2023-02-22","o":81.62,"h":81.88,"l":79.29,"c":79.96,"v":130400},{"d":"2023-02-23","o":80.68,"h":81.83,"l":79.79,"c":80.46,"v":114700},{"d":"2023-02-24","o":79.79,"h":80.3,"l":78.53,"c":79.91,"v":101900},{"d":"2023-02-27","o":80.17,"h":81.52,"l":78.94,"c":79.45,"v":159200},{"d":"2023-02-28","o":79.47,"h":81.55,"l":79.15,"c":79.91,"v":228800},{"d":"2023-03-01","o":79.91,"h":81.26,"l":79.19,"c":80.73,"v":119500},{"d":"2023-03-02","o":80.71,"h":83.84,"l":79.54,"c":82.67,"v":176400},{"d":"2023-03-03","o":82.59,"h":86.99,"l":82.25,"c":86.94,"v":234000},{"d":"2023-03-06","o":86.59,"h":87.86,"l":83.37,"c":84.11,"v":236800},{"d":"2023-03-07","o":83.97,"h":88.16,"l":82.17,"c":87.33,"v":270700},{"d":"2023-03-08","o":87,"h":87.06,"l":81.88,"c":82.87,"v":196300},{"d":"2023-03-09","o":83.3,"h":84.15,"l":82.27,"c":82.49,"v":172200},{"d":"2023-03-10","o":82.52,"h":82.92,"l":79.22,"c":79.58,"v":135500},{"d":"2023-03-13","o":78.51,"h":79.5,"l":76.44,"c":77.55,"v":122600},{"d":"2023-03-14","o":78.92,"h":82.04,"l":78.4,"c":81.27,"v":151000},{"d":"2023-03-15","o":80.3,"h":83.22,"l":76.8,"c":78.02,"v":121300},{"d":"2023-03-16","o":77.26,"h":80.58,"l":77.26,"c":79.31,"v":138300},{"d":"2023-03-17","o":78.96,"h":79.5,"l":76.55,"c":76.66,"v":311800},{"d":"2023-03-20","o":77.28,"h":78.24,"l":76.89,"c":77.3,"v":92900},{"d":"2023-03-21","o":78.55,"h":79.61,"l":78.05,"c":78.58,"v":106200},{"d":"2023-03-22","o":78.39,"h":79.83,"l":77.53,"c":78.53,"v":126600},{"d":"2023-03-23","o":79.09,"h":81.04,"l":78.09,"c":79.33,"v":106300},{"d":"2023-03-24","o":78.97,"h":80.89,"l":78.63,"c":79.56,"v":99500},{"d":"2023-03-27","o":80.18,"h":82.26,"l":79.35,"c":82.25,"v":118200},{"d":"2023-03-28","o":81.9,"h":83.73,"l":80.47,"c":81.44,"v":138600},{"d":"2023-03-29","o":81.54,"h":81.68,"l":79.75,"c":80.04,"v":137200},{"d":"2023-03-30","o":80.24,"h":80.71,"l":79.53,"c":79.61,"v":79100},{"d":"2023-03-31","o":80,"h":82.71,"l":79.61,"c":82.51,"v":221100},{"d":"2023-04-03","o":82.38,"h":84.59,"l":80.94,"c":84.36,"v":149500},{"d":"2023-04-04","o":84.38,"h":84.88,"l":81.96,"c":83.35,"v":136300},{"d":"2023-04-05","o":82.98,"h":83.1,"l":79.67,"c":81.16,"v":76000},{"d":"2023-04-06","o":80.93,"h":83.35,"l":79.59,"c":80.97,"v":75300},{"d":"2023-04-10","o":80.5,"h":82.89,"l":80,"c":82.57,"v":95300},{"d":"2023-04-11","o":82.52,"h":84.08,"l":82.52,"c":82.93,"v":77500},{"d":"2023-04-12","o":83.36,"h":84.11,"l":81.82,"c":81.91,"v":79400},{"d":"2023-04-13","o":82.11,"h":83.66,"l":82.11,"c":83.16,"v":81900},{"d":"2023-04-14","o":82.91,"h":84,"l":82.4,"c":83.79,"v":82400},{"d":"2023-04-17","o":83.84,"h":86.55,"l":83.2,"c":85.53,"v":191100},{"d":"2023-04-18","o":86,"h":87,"l":84.36,"c":84.41,"v":102000},{"d":"2023-04-19","o":84.21,"h":84.45,"l":81.03,"c":82.68,"v":107800},{"d":"2023-04-20","o":83.16,"h":86.5,"l":82.9,"c":85.31,"v":124900},{"d":"2023-04-21","o":85.21,"h":85.24,"l":83.26,"c":84.71,"v":87300},{"d":"2023-04-24","o":84.5,"h":85.48,"l":82.77,"c":83.4,"v":100400},{"d":"2023-04-25","o":82.27,"h":82.74,"l":79.31,"c":79.61,"v":132400},{"d":"2023-04-26","o":79.78,"h":80.64,"l":77.1,"c":77.63,"v":119700},{"d":"2023-04-27","o":77.35,"h":78.88,"l":77.1,"c":78.24,"v":91700},{"d":"2023-04-28","o":78.08,"h":79.15,"l":77,"c":78.04,"v":143600},{"d":"2023-05-01","o":78,"h":80.74,"l":77.49,"c":78.92,"v":122500},{"d":"2023-05-02","o":78.9,"h":78.9,"l":75.24,"c":75.77,"v":144200},{"d":"2023-05-03","o":76.23,"h":78.63,"l":75.74,"c":77.05,"v":107200},{"d":"2023-05-04","o":76.95,"h":77.34,"l":75.69,"c":76.88,"v":70400},{"d":"2023-05-05","o":77.75,"h":78.53,"l":77.13,"c":77.45,"v":62900},{"d":"2023-05-08","o":77.57,"h":78,"l":75.78,"c":76.14,"v":107700},{"d":"2023-05-09","o":76.13,"h":79.1,"l":75.46,"c":78.1,"v":83600},{"d":"2023-05-10","o":79.15,"h":79.8,"l":77.4,"c":78.92,"v":71300},{"d":"2023-05-11","o":78.52,"h":78.55,"l":76.53,"c":77.07,"v":126500},{"d":"2023-05-12","o":77.02,"h":77.87,"l":76.21,"c":77.06,"v":190800},{"d":"2023-05-15","o":77.23,"h":78.04,"l":76.36,"c":77.67,"v":233500},{"d":"2023-05-16","o":78.04,"h":79.98,"l":76.93,"c":77.79,"v":283500},{"d":"2023-05-17","o":70.25,"h":72,"l":62,"c":68.49,"v":1167700},{"d":"2023-05-18","o":68.2,"h":72.56,"l":67.66,"c":69.53,"v":357800},{"d":"2023-05-19","o":70.38,"h":70.54,"l":67.56,"c":68.99,"v":288000},{"d":"2023-05-22","o":68.87,"h":71.43,"l":68.07,"c":70.42,"v":194200},{"d":"2023-05-23","o":70.24,"h":71.05,"l":69.1,"c":69.73,"v":239500},{"d":"2023-05-24","o":69.97,"h":70.17,"l":68.89,"c":69.65,"v":133200},{"d":"2023-05-25","o":69.94,"h":70.88,"l":69.43,"c":70.86,"v":134100},{"d":"2023-05-26","o":70.91,"h":72.71,"l":70.91,"c":71.85,"v":104100},{"d":"2023-05-30","o":71.95,"h":73.45,"l":71.14,"c":72.92,"v":143700},{"d":"2023-05-31","o":72.88,"h":75.1,"l":72.56,"c":74.34,"v":453000},{"d":"2023-06-01","o":74.09,"h":74.9,"l":73.04,"c":73.15,"v":184900},{"d":"2023-06-02","o":73.37,"h":77.6,"l":73.03,"c":77.56,"v":163100},{"d":"2023-06-05","o":76.86,"h":77.16,"l":72.65,"c":73.54,"v":221400},{"d":"2023-06-06","o":73.17,"h":74.15,"l":71.68,"c":72.76,"v":266100},{"d":"2023-06-07","o":73.06,"h":73.88,"l":71.3,"c":71.74,"v":163700},{"d":"2023-06-08","o":71.61,"h":72.81,"l":70.35,"c":72.39,"v":122800},{"d":"2023-06-09","o":72.39,"h":73.34,"l":72.21,"c":72.88,"v":107900},{"d":"2023-06-12","o":73.27,"h":74.92,"l":72.5,"c":74.28,"v":119000},{"d":"2023-06-13","o":74.56,"h":75.35,"l":71.82,"c":72.84,"v":161200},{"d":"2023-06-14","o":72.59,"h":73.03,"l":71.58,"c":72.01,"v":110700},{"d":"2023-06-15","o":71.85,"h":74.76,"l":71.85,"c":72.38,"v":151200},{"d":"2023-06-16","o":73.29,"h":73.29,"l":70.28,"c":71.04,"v":412300},{"d":"2023-06-20","o":70.67,"h":71.42,"l":68.43,"c":68.54,"v":163700},{"d":"2023-06-21","o":68.35,"h":69.82,"l":67.82,"c":68.07,"v":202900},{"d":"2023-06-22","o":68.07,"h":68.71,"l":66.78,"c":66.88,"v":159900},{"d":"2023-06-23","o":66.28,"h":66.95,"l":64.61,"c":64.83,"v":399000},{"d":"2023-06-26","o":64.81,"h":66.01,"l":63.68,"c":64.01,"v":169000},{"d":"2023-06-27","o":64.29,"h":65.28,"l":63.38,"c":64.22,"v":116500},{"d":"2023-06-28","o":64.18,"h":66.06,"l":63.08,"c":63.77,"v":187000},{"d":"2023-06-29","o":63.94,"h":66.6,"l":63.85,"c":65.88,"v":262000},{"d":"2023-06-30","o":66.76,"h":68.82,"l":66.08,"c":68.64,"v":406400},{"d":"2023-07-03","o":68.67,"h":69.56,"l":66.87,"c":68.2,"v":78500},{"d":"2023-07-05","o":68.06,"h":68.24,"l":66.65,"c":68.14,"v":150000},{"d":"2023-07-06","o":67.49,"h":67.97,"l":66.31,"c":67.92,"v":109800},{"d":"2023-07-07","o":67.92,"h":68.63,"l":66.14,"c":66.25,"v":144800},{"d":"2023-07-10","o":66.4,"h":68.91,"l":66.4,"c":68.87,"v":200600},{"d":"2023-07-11","o":69,"h":70.47,"l":68.61,"c":70.26,"v":165600},{"d":"2023-07-12","o":71.01,"h":71.01,"l":70.22,"c":70.47,"v":84900},{"d":"2023-07-13","o":70.58,"h":71.66,"l":70.07,"c":70.17,"v":85600},{"d":"2023-07-14","o":70.09,"h":70.64,"l":69,"c":70.22,"v":103600},{"d":"2023-07-17","o":70.38,"h":70.56,"l":67.68,"c":67.79,"v":185600},{"d":"2023-07-18","o":67.44,"h":68.38,"l":66.59,"c":67.32,"v":145600},{"d":"2023-07-19","o":67.57,"h":67.57,"l":65.56,"c":65.63,"v":142200},{"d":"2023-07-20","o":65.72,"h":66.73,"l":65.04,"c":65.67,"v":194400},{"d":"2023-07-21","o":66.28,"h":68.34,"l":66.28,"c":68.2,"v":176300},{"d":"2023-07-24","o":68.28,"h":68.68,"l":67.2,"c":67.82,"v":124700},{"d":"2023-07-25","o":65.66,"h":69.34,"l":65,"c":69.08,"v":299800},{"d":"2023-07-26","o":69.03,"h":70.22,"l":68.59,"c":69.82,"v":134700},{"d":"2023-07-27","o":70.11,"h":72.22,"l":69.86,"c":71.18,"v":123800},{"d":"2023-07-28","o":71.38,"h":72.51,"l":69.48,"c":71.92,"v":163700},{"d":"2023-07-31","o":71.97,"h":73.79,"l":70.99,"c":73.63,"v":193400},{"d":"2023-08-01","o":73.27,"h":74.33,"l":72.55,"c":74.22,"v":119100},{"d":"2023-08-02","o":73.16,"h":73.43,"l":71.79,"c":73.28,"v":200200},{"d":"2023-08-03","o":72.7,"h":73.59,"l":72.7,"c":73.15,"v":140800},{"d":"2023-08-04","o":73.18,"h":74.42,"l":72.52,"c":73.91,"v":144400},{"d":"2023-08-07","o":73.91,"h":74.85,"l":73.17,"c":74.55,"v":179500},{"d":"2023-08-08","o":73.85,"h":74.27,"l":72.9,"c":73.41,"v":156100},{"d":"2023-08-09","o":73.43,"h":73.43,"l":70.67,"c":71.5,"v":172000},{"d":"2023-08-10","o":71.5,"h":72.44,"l":70.81,"c":71.5,"v":152100},{"d":"2023-08-11","o":71.49,"h":71.57,"l":69.9,"c":70.08,"v":102400},{"d":"2023-08-14","o":70.58,"h":72.07,"l":70.14,"c":71.56,"v":84500},{"d":"2023-08-15","o":71.34,"h":72.67,"l":70.72,"c":72.62,"v":84600},{"d":"2023-08-16","o":72.46,"h":72.95,"l":70.66,"c":70.83,"v":78400},{"d":"2023-08-17","o":70.84,"h":70.84,"l":69.28,"c":69.35,"v":69700},{"d":"2023-08-18","o":68.73,"h":70.79,"l":68.23,"c":70.05,"v":101900},{"d":"2023-08-21","o":70.11,"h":70.96,"l":68.71,"c":68.77,"v":71700},{"d":"2023-08-22","o":69.24,"h":70.58,"l":68.94,"c":70.36,"v":69700},{"d":"2023-08-23","o":70.32,"h":70.66,"l":69.47,"c":69.56,"v":88400},{"d":"2023-08-24","o":69.56,"h":69.56,"l":67.21,"c":67.56,"v":133700},{"d":"2023-08-25","o":67.56,"h":68.87,"l":66.51,"c":68.8,"v":246900},{"d":"2023-08-28","o":69.34,"h":70.32,"l":68.22,"c":68.35,"v":75600},{"d":"2023-08-29","o":68.06,"h":70.19,"l":68.02,"c":70.01,"v":139500},{"d":"2023-08-30","o":69.67,"h":71.65,"l":69.4,"c":71.01,"v":63700},{"d":"2023-08-31","o":70.92,"h":72.09,"l":70.17,"c":70.55,"v":151700},{"d":"2023-09-01","o":70.88,"h":71.68,"l":70.55,"c":71.07,"v":88300},{"d":"2023-09-05","o":70.56,"h":71.58,"l":69.67,"c":70.89,"v":116200},{"d":"2023-09-06","o":70.88,"h":71.24,"l":69.3,"c":70,"v":69600},{"d":"2023-09-07","o":69.79,"h":69.79,"l":69.09,"c":69.66,"v":77500},{"d":"2023-09-08","o":69.74,"h":69.74,"l":68.83,"c":69.44,"v":81400},{"d":"2023-09-11","o":70.14,"h":70.31,"l":67.02,"c":67.12,"v":170300},{"d":"2023-09-12","o":67.15,"h":68.89,"l":66.84,"c":68.53,"v":82900},{"d":"2023-09-13","o":68.52,"h":68.87,"l":67.6,"c":67.8,"v":59500},{"d":"2023-09-14","o":68.03,"h":69.5,"l":67.33,"c":69.19,"v":62300},{"d":"2023-09-15","o":69.26,"h":69.26,"l":67.86,"c":68.78,"v":241400},{"d":"2023-09-18","o":68.75,"h":69.46,"l":67.85,"c":67.94,"v":58800},{"d":"2023-09-19","o":67.92,"h":68.52,"l":67.12,"c":67.39,"v":72900},{"d":"2023-09-20","o":67.45,"h":68.07,"l":66.23,"c":66.36,"v":72200},{"d":"2023-09-21","o":65.93,"h":66.56,"l":65.33,"c":65.94,"v":74400},{"d":"2023-09-22","o":65.97,"h":66.92,"l":65.85,"c":66.55,"v":72200},{"d":"2023-09-25","o":67.85,"h":67.85,"l":66.05,"c":66.49,"v":64800},{"d":"2023-09-26","o":66.32,"h":67.02,"l":64.59,"c":64.82,"v":121400},{"d":"2023-09-27","o":65.07,"h":67,"l":64.82,"c":66.5,"v":157000},{"d":"2023-09-28","o":66.59,"h":67.78,"l":66,"c":67.28,"v":92600},{"d":"2023-09-29","o":67.55,"h":67.55,"l":66,"c":66.16,"v":73100},{"d":"2023-10-02","o":65.95,"h":66.51,"l":65.74,"c":66.13,"v":95900},{"d":"2023-10-03","o":66.03,"h":66.33,"l":65.6,"c":66.02,"v":82300},{"d":"2023-10-04","o":66.03,"h":67.23,"l":65.34,"c":67.13,"v":90000},{"d":"2023-10-05","o":67.16,"h":67.9,"l":66.74,"c":66.99,"v":89500},{"d":"2023-10-06","o":66.63,"h":71.58,"l":66.63,"c":70.85,"v":113100},{"d":"2023-10-09","o":70.67,"h":72.01,"l":69.84,"c":71.48,"v":61800},{"d":"2023-10-10","o":71.88,"h":72.68,"l":70.57,"c":70.77,"v":61400},{"d":"2023-10-11","o":70.72,"h":70.89,"l":69.76,"c":70.62,"v":49700},{"d":"2023-10-12","o":70.5,"h":70.5,"l":68.16,"c":68.33,"v":48700},{"d":"2023-10-13","o":68.4,"h":68.4,"l":66.08,"c":66.47,"v":47600},{"d":"2023-10-16","o":66.89,"h":68.65,"l":66.4,"c":67.78,"v":55100},{"d":"2023-10-17","o":67.69,"h":69.46,"l":67.69,"c":68.96,"v":84100},{"d":"2023-10-18","o":68.29,"h":68.42,"l":66.4,"c":67.42,"v":78200},{"d":"2023-10-19","o":67.16,"h":68.17,"l":66.5,"c":66.76,"v":65800},{"d":"2023-10-20","o":67.06,"h":67.34,"l":64.2,"c":64.45,"v":109800},{"d":"2023-10-23","o":64.27,"h":65.65,"l":63.78,"c":63.9,"v":142600},{"d":"2023-10-24","o":72.97,"h":80.97,"l":72.06,"c":80.1,"v":557800},{"d":"2023-10-25","o":80,"h":81.31,"l":78.74,"c":80.8,"v":179400},{"d":"2023-10-26","o":80.67,"h":83.49,"l":79.31,"c":80.17,"v":180500},{"d":"2023-10-27","o":79.49,"h":81.17,"l":79.2,"c":80.46,"v":90400},{"d":"2023-10-30","o":80.89,"h":83.26,"l":80.5,"c":82.61,"v":135700},{"d":"2023-10-31","o":82.89,"h":86.72,"l":81,"c":85.79,"v":185300},{"d":"2023-11-01","o":86,"h":87.42,"l":85.72,"c":86.84,"v":146000},{"d":"2023-11-02","o":87.23,"h":89.25,"l":86.71,"c":88.96,"v":245900},{"d":"2023-11-03","o":88.88,"h":90.73,"l":88.88,"c":90.06,"v":173600},{"d":"2023-11-06","o":89.81,"h":90.87,"l":87.32,"c":88.16,"v":181600},{"d":"2023-11-07","o":88.16,"h":89.74,"l":87.01,"c":87.1,"v":132300},{"d":"2023-11-08","o":87.1,"h":87.39,"l":85.44,"c":86.17,"v":160100},{"d":"2023-11-09","o":86.17,"h":86.4,"l":83.9,"c":84.2,"v":142500},{"d":"2023-11-10","o":84.2,"h":86.83,"l":83.28,"c":86.79,"v":184200},{"d":"2023-11-13","o":86.55,"h":87.24,"l":85.52,"c":87.22,"v":106800},{"d":"2023-11-14","o":89.26,"h":90.56,"l":88.68,"c":89.64,"v":193200},{"d":"2023-11-15","o":90.04,"h":91.55,"l":88.84,"c":90.85,"v":170600},{"d":"2023-11-16","o":90.1,"h":91.61,"l":87.98,"c":88.06,"v":171800},{"d":"2023-11-17","o":88.73,"h":90.7,"l":88.63,"c":89.2,"v":123500},{"d":"2023-11-20","o":89.2,"h":90.71,"l":88.69,"c":89.59,"v":105800},{"d":"2023-11-21","o":88.66,"h":88.78,"l":86.99,"c":88.24,"v":178700},{"d":"2023-11-22","o":89.11,"h":89.84,"l":87.91,"c":88.16,"v":52600},{"d":"2023-11-24","o":87.7,"h":88.78,"l":87.14,"c":87.9,"v":34200},{"d":"2023-11-27","o":87.92,"h":89.18,"l":87.32,"c":89.07,"v":107000},{"d":"2023-11-28","o":89.32,"h":89.48,"l":84.42,"c":85.86,"v":217100},{"d":"2023-11-29","o":87.04,"h":87.94,"l":83.74,"c":84.9,"v":220900},{"d":"2023-11-30","o":84.62,"h":86.3,"l":84.47,"c":86.09,"v":423200},{"d":"2023-12-01","o":86.24,"h":88.28,"l":84.85,"c":87.9,"v":219000},{"d":"2023-12-04","o":87.43,"h":88.6,"l":86.91,"c":87.87,"v":137300},{"d":"2023-12-05","o":87.67,"h":88.32,"l":85.45,"c":86.37,"v":153500},{"d":"2023-12-06","o":86.04,"h":87.29,"l":85.5,"c":86.91,"v":277500},{"d":"2023-12-07","o":86.65,"h":86.67,"l":82.82,"c":84.33,"v":219500},{"d":"2023-12-08","o":84.3,"h":85.22,"l":83.34,"c":84.07,"v":97400},{"d":"2023-12-11","o":84.1,"h":84.54,"l":81.52,"c":81.67,"v":98400},{"d":"2023-12-12","o":81.8,"h":81.97,"l":80.01,"c":80.15,"v":159400},{"d":"2023-12-13","o":80.15,"h":82.45,"l":79.2,"c":81.84,"v":156400},{"d":"2023-12-14","o":82.97,"h":83.22,"l":80.47,"c":81.3,"v":196100},{"d":"2023-12-15","o":82.03,"h":84.66,"l":81.15,"c":83.65,"v":439200},{"d":"2023-12-18","o":83.89,"h":86.92,"l":83.65,"c":86.15,"v":115100},{"d":"2023-12-19","o":86.95,"h":87.85,"l":85.62,"c":86.99,"v":139900},{"d":"2023-12-20","o":87.12,"h":87.41,"l":84.32,"c":84.68,"v":135200},{"d":"2023-12-21","o":85.49,"h":85.49,"l":84.3,"c":84.87,"v":113000},{"d":"2023-12-22","o":85.65,"h":85.8,"l":84.84,"c":85.19,"v":66900},{"d":"2023-12-26","o":85.23,"h":86.28,"l":84.84,"c":86.21,"v":78200},{"d":"2023-12-27","o":86.05,"h":86.65,"l":85.77,"c":85.87,"v":59700},{"d":"2023-12-28","o":85.89,"h":86.5,"l":84.63,"c":86.47,"v":108000},{"d":"2023-12-29","o":86.38,"h":86.55,"l":84.75,"c":84.82,"v":121800},{"d":"2024-01-02","o":84,"h":84.31,"l":81.6,"c":81.97,"v":113100},{"d":"2024-01-03","o":81.7,"h":81.71,"l":79.02,"c":79.39,"v":119700},{"d":"2024-01-04","o":79.56,"h":79.61,"l":77.62,"c":78.16,"v":106500},{"d":"2024-01-05","o":77.36,"h":78.86,"l":77.08,"c":77.78,"v":153900},{"d":"2024-01-08","o":78.29,"h":78.99,"l":77.97,"c":78,"v":161000},{"d":"2024-01-09","o":77.36,"h":78.45,"l":76.5,"c":76.6,"v":221100},{"d":"2024-01-10","o":76.8,"h":77.2,"l":75.38,"c":76.81,"v":265700},{"d":"2024-01-11","o":77.14,"h":77.8,"l":75.92,"c":76.17,"v":192700},{"d":"2024-01-12","o":77.01,"h":77.65,"l":74.81,"c":75.52,"v":243900},{"d":"2024-01-16","o":74.9,"h":76.03,"l":74,"c":74.6,"v":116200},{"d":"2024-01-17","o":73.52,"h":76.7,"l":73.52,"c":76.36,"v":195300},{"d":"2024-01-18","o":76.59,"h":79.58,"l":76.13,"c":78.83,"v":402300},{"d":"2024-01-19","o":78.99,"h":82.93,"l":78.8,"c":82.84,"v":336700},{"d":"2024-01-22","o":83.65,"h":88.61,"l":83.08,"c":86.71,"v":454900},{"d":"2024-01-23","o":88.4,"h":89.94,"l":82.8,"c":86.79,"v":657800},{"d":"2024-01-24","o":87.56,"h":88.39,"l":84.93,"c":85.72,"v":301400},{"d":"2024-01-25","o":86.77,"h":86.77,"l":84.8,"c":85.76,"v":175400},{"d":"2024-01-26","o":86.16,"h":89.8,"l":85.7,"c":88.36,"v":295600},{"d":"2024-01-29","o":87.67,"h":88.6,"l":85.03,"c":86.53,"v":183000},{"d":"2024-01-30","o":86.08,"h":86.88,"l":85.36,"c":86.12,"v":123300},{"d":"2024-01-31","o":85.91,"h":86.43,"l":83.48,"c":83.71,"v":212700},{"d":"2024-02-01","o":83.86,"h":84.93,"l":81.49,"c":81.6,"v":267700},{"d":"2024-02-02","o":81.19,"h":83.48,"l":80.31,"c":82.54,"v":376500},{"d":"2024-02-05","o":81.52,"h":82.76,"l":81.15,"c":82.39,"v":178700},{"d":"2024-02-06","o":82.86,"h":83.91,"l":82.3,"c":83.44,"v":161900},{"d":"2024-02-07","o":83.68,"h":87.51,"l":83.56,"c":87.32,"v":156600},{"d":"2024-02-08","o":87.18,"h":88.76,"l":86.75,"c":88.44,"v":129600},{"d":"2024-02-09","o":89.37,"h":91.49,"l":89.37,"c":90.51,"v":162700},{"d":"2024-02-12","o":90.27,"h":91.55,"l":89.87,"c":91.4,"v":116700},{"d":"2024-02-13","o":88.24,"h":90.47,"l":87.27,"c":87.88,"v":193900},{"d":"2024-02-14","o":89,"h":90.55,"l":88.22,"c":89.67,"v":200700},{"d":"2024-02-15","o":84.47,"h":86.42,"l":83.24,"c":85.25,"v":1103600},{"d":"2024-02-16","o":85.45,"h":86.1,"l":78.9,"c":78.98,"v":303900},{"d":"2024-02-20","o":78.52,"h":78.99,"l":77,"c":78.73,"v":271600},{"d":"2024-02-21","o":77.9,"h":80.19,"l":77.87,"c":79.58,"v":159500},{"d":"2024-02-22","o":80.74,"h":82.07,"l":80.49,"c":82.03,"v":210000},{"d":"2024-02-23","o":82.11,"h":82.8,"l":79.92,"c":80.34,"v":188800},{"d":"2024-02-26","o":79.93,"h":81.76,"l":79.46,"c":79.67,"v":128300},{"d":"2024-02-27","o":79.72,"h":81.77,"l":79.3,"c":81.07,"v":135400},{"d":"2024-02-28","o":80.48,"h":80.9,"l":77.69,"c":77.9,"v":106500},{"d":"2024-02-29","o":78.59,"h":78.67,"l":76.53,"c":77.8,"v":280000},{"d":"2024-03-01","o":77.74,"h":77.83,"l":76.66,"c":77.41,"v":195500},{"d":"2024-03-04","o":78.03,"h":79.02,"l":77.94,"c":77.99,"v":182800},{"d":"2024-03-05","o":77.43,"h":77.53,"l":75.14,"c":75.96,"v":221000},{"d":"2024-03-06","o":77.03,"h":78.54,"l":76.16,"c":78.27,"v":273200},{"d":"2024-03-07","o":77.94,"h":79.52,"l":77.65,"c":78.21,"v":215900},{"d":"2024-03-08","o":78.78,"h":79.58,"l":76.37,"c":76.53,"v":110800},{"d":"2024-03-11","o":76.08,"h":76.4,"l":74.42,"c":74.74,"v":131300},{"d":"2024-03-12","o":74.65,"h":75.43,"l":74.03,"c":75.3,"v":151400},{"d":"2024-03-13","o":75.3,"h":75.77,"l":74.59,"c":75.43,"v":127900},{"d":"2024-03-14","o":75.13,"h":75.66,"l":74.82,"c":75.57,"v":135900},{"d":"2024-03-15","o":75,"h":76.61,"l":75,"c":76.42,"v":282200},{"d":"2024-03-18","o":76.86,"h":78.79,"l":76.46,"c":78.33,"v":156900},{"d":"2024-03-19","o":77.65,"h":78.99,"l":77,"c":77.92,"v":136100},{"d":"2024-03-20","o":77.94,"h":80.03,"l":77.75,"c":79.12,"v":118600},{"d":"2024-03-21","o":79.95,"h":83.6,"l":79.11,"c":81.19,"v":254200},{"d":"2024-03-22","o":80.54,"h":80.54,"l":78.09,"c":78.64,"v":108300},{"d":"2024-03-25","o":78.7,"h":79.02,"l":78,"c":78.02,"v":50400},{"d":"2024-03-26","o":78.68,"h":79.69,"l":76.74,"c":79.48,"v":231700},{"d":"2024-03-27","o":80.2,"h":82.55,"l":78.7,"c":82.45,"v":137200},{"d":"2024-03-28","o":82.6,"h":84.79,"l":81.85,"c":84.26,"v":272400},{"d":"2024-04-01","o":83.78,"h":84.88,"l":83.06,"c":84.85,"v":133300},{"d":"2024-04-02","o":84,"h":84.18,"l":81.56,"c":82.05,"v":203300},{"d":"2024-04-03","o":81.54,"h":82.37,"l":81.2,"c":82.08,"v":218800},{"d":"2024-04-04","o":83.01,"h":83.7,"l":81.76,"c":82.16,"v":157700},{"d":"2024-04-05","o":82.28,"h":83.27,"l":80.92,"c":81.54,"v":104200},{"d":"2024-04-08","o":81.76,"h":83.6,"l":81.76,"c":83.52,"v":207900},{"d":"2024-04-09","o":83.93,"h":85.02,"l":83.53,"c":84.55,"v":101900},{"d":"2024-04-10","o":82.52,"h":83.8,"l":82.52,"c":83.07,"v":124800},{"d":"2024-04-11","o":83.75,"h":83.87,"l":81.41,"c":81.88,"v":92200},{"d":"2024-04-12","o":81.26,"h":82.72,"l":81.23,"c":82.39,"v":115800},{"d":"2024-04-15","o":83.15,"h":83.38,"l":82.17,"c":82.8,"v":149400},{"d":"2024-04-16","o":82.1,"h":83.27,"l":80.52,"c":81.62,"v":148300},{"d":"2024-04-17","o":81.78,"h":82.9,"l":81.78,"c":82.38,"v":140600},{"d":"2024-04-18","o":82.43,"h":82.43,"l":80.9,"c":81.75,"v":195400},{"d":"2024-04-19","o":81.3,"h":82.41,"l":80.67,"c":81.78,"v":220400},{"d":"2024-04-22","o":81.87,"h":84.3,"l":81.87,"c":83.51,"v":140800},{"d":"2024-04-23","o":83.5,"h":85.67,"l":82.24,"c":83.88,"v":155000},{"d":"2024-04-24","o":83.72,"h":84.63,"l":83.33,"c":83.86,"v":127600},{"d":"2024-04-25","o":82.98,"h":84.38,"l":82.24,"c":83.45,"v":83800},{"d":"2024-04-26","o":83.87,"h":84.96,"l":82.84,"c":83,"v":82600},{"d":"2024-04-29","o":83.21,"h":83.87,"l":82.62,"c":83.02,"v":111900},{"d":"2024-04-30","o":82.33,"h":84.3,"l":82.19,"c":83.05,"v":258600},{"d":"2024-05-01","o":82.53,"h":84.07,"l":81.65,"c":82.7,"v":138500},{"d":"2024-05-02","o":83.61,"h":83.61,"l":82.2,"c":82.93,"v":116300},{"d":"2024-05-03","o":83.7,"h":84.16,"l":78.96,"c":79.21,"v":124000},{"d":"2024-05-06","o":79.33,"h":80.39,"l":79.06,"c":79.51,"v":127800},{"d":"2024-05-07","o":79.3,"h":81.49,"l":78.74,"c":80.69,"v":250400},{"d":"2024-05-08","o":80.4,"h":80.86,"l":79.68,"c":80.59,"v":190100},{"d":"2024-05-09","o":80.99,"h":81.44,"l":80.81,"c":81.03,"v":102900},{"d":"2024-05-10","o":81.19,"h":81.97,"l":80.54,"c":81.81,"v":131400},{"d":"2024-05-13","o":82.81,"h":83.56,"l":79.42,"c":80.21,"v":380300},{"d":"2024-05-14","o":86.05,"h":92.35,"l":85.07,"c":92.16,"v":485000},{"d":"2024-05-15","o":93,"h":96.8,"l":91.06,"c":96.18,"v":284800},{"d":"2024-05-16","o":94.78,"h":99.59,"l":94.78,"c":99,"v":231600},{"d":"2024-05-17","o":99.21,"h":100.2,"l":98.34,"c":99.94,"v":282700},{"d":"2024-05-20","o":99.73,"h":102.87,"l":99.5,"c":102.46,"v":184900},{"d":"2024-05-21","o":102.05,"h":104,"l":100.65,"c":103.3,"v":286100},{"d":"2024-05-22","o":102.99,"h":104.97,"l":101.58,"c":104.23,"v":192700},{"d":"2024-05-23","o":105,"h":105,"l":101,"c":101.6,"v":159500},{"d":"2024-05-24","o":101.47,"h":104.88,"l":100.71,"c":104.05,"v":245400},{"d":"2024-05-28","o":104.18,"h":104.18,"l":99.55,"c":99.85,"v":542100},{"d":"2024-05-29","o":99.13,"h":100.38,"l":95.63,"c":96.67,"v":387600},{"d":"2024-05-30","o":96.63,"h":96.63,"l":93.82,"c":94.51,"v":247200},{"d":"2024-05-31","o":94.98,"h":95.84,"l":92.72,"c":95.47,"v":289300},{"d":"2024-06-03","o":95.67,"h":96.98,"l":90.9,"c":94,"v":377100},{"d":"2024-06-04","o":93.38,"h":94.47,"l":91.62,"c":92.44,"v":256700},{"d":"2024-06-05","o":93.17,"h":96.62,"l":92.75,"c":96.61,"v":174800},{"d":"2024-06-06","o":96.19,"h":96.5,"l":91.25,"c":92.47,"v":179400},{"d":"2024-06-07","o":92.35,"h":95.79,"l":89.6,"c":95.03,"v":381600},{"d":"2024-06-10","o":93.7,"h":94.63,"l":91.38,"c":91.89,"v":291200},{"d":"2024-06-11","o":91.08,"h":92.4,"l":89.68,"c":91.11,"v":140700},{"d":"2024-06-12","o":93.67,"h":94.18,"l":90.79,"c":91.84,"v":204800},{"d":"2024-06-13","o":91.92,"h":91.92,"l":89.52,"c":90.52,"v":201700},{"d":"2024-06-14","o":89.51,"h":91.35,"l":89.19,"c":91.07,"v":222600},{"d":"2024-06-17","o":91.41,"h":94.22,"l":90.17,"c":94.13,"v":270400},{"d":"2024-06-18","o":93.36,"h":95.49,"l":92.68,"c":92.91,"v":186700},{"d":"2024-06-20","o":92.57,"h":94.91,"l":92.34,"c":94.81,"v":233300},{"d":"2024-06-21","o":94.43,"h":99.46,"l":93.7,"c":98.44,"v":556500},{"d":"2024-06-24","o":98.89,"h":99.44,"l":96.79,"c":98.43,"v":421500},{"d":"2024-06-25","o":99.12,"h":101.64,"l":97.55,"c":101.47,"v":239300},{"d":"2024-06-26","o":100.52,"h":101.67,"l":99.81,"c":100.05,"v":203800},{"d":"2024-06-27","o":100.47,"h":102.44,"l":100.42,"c":101.89,"v":142100},{"d":"2024-06-28","o":102.5,"h":104.8,"l":102.31,"c":104.14,"v":562800},{"d":"2024-07-01","o":104,"h":104.84,"l":100.56,"c":103.43,"v":221700},{"d":"2024-07-02","o":102.99,"h":103.82,"l":102.16,"c":103.65,"v":123300},{"d":"2024-07-03","o":103.34,"h":104.54,"l":103.06,"c":104.02,"v":53700},{"d":"2024-07-05","o":103.15,"h":103.87,"l":100.54,"c":102.96,"v":91300},{"d":"2024-07-08","o":103.15,"h":105.68,"l":102.77,"c":105.5,"v":182300},{"d":"2024-07-09","o":105.16,"h":105.54,"l":103.24,"c":104.67,"v":166100},{"d":"2024-07-10","o":104.51,"h":105,"l":98.71,"c":102.67,"v":270000},{"d":"2024-07-11","o":104.51,"h":105.2,"l":102.83,"c":104.35,"v":198900},{"d":"2024-07-12","o":105.26,"h":107.41,"l":104.3,"c":106.84,"v":228200},{"d":"2024-07-15","o":108.02,"h":109.43,"l":107.14,"c":107.77,"v":185100},{"d":"2024-07-16","o":108.92,"h":109.62,"l":107.07,"c":108.95,"v":161000},{"d":"2024-07-17","o":108.2,"h":110.5,"l":106.16,"c":107.43,"v":274200},{"d":"2024-07-18","o":108.14,"h":110.98,"l":107.47,"c":109.93,"v":349400},{"d":"2024-07-19","o":110.58,"h":110.69,"l":106.31,"c":107.91,"v":312800},{"d":"2024-07-22","o":108.19,"h":112.61,"l":108.19,"c":111.8,"v":417400},{"d":"2024-07-23","o":105,"h":111.19,"l":101.6,"c":106.76,"v":616700},{"d":"2024-07-24","o":106.23,"h":109,"l":104.11,"c":105.52,"v":323800},{"d":"2024-07-25","o":105.82,"h":109.73,"l":105.82,"c":108.11,"v":332000},{"d":"2024-07-26","o":110.23,"h":112.16,"l":109.05,"c":110.7,"v":246000},{"d":"2024-07-29","o":110.7,"h":112.91,"l":108.38,"c":110.27,"v":133600},{"d":"2024-07-30","o":111.42,"h":112.56,"l":109.51,"c":110.62,"v":229000},{"d":"2024-07-31","o":112.62,"h":114.12,"l":110.27,"c":112.09,"v":227200},{"d":"2024-08-01","o":112.58,"h":113.59,"l":108,"c":109.06,"v":246600},{"d":"2024-08-02","o":105.2,"h":106.12,"l":103,"c":105.65,"v":164500},{"d":"2024-08-05","o":98.68,"h":103.81,"l":97.53,"c":101.47,"v":181100},{"d":"2024-08-06","o":101.96,"h":105.93,"l":101.58,"c":104.6,"v":196700},{"d":"2024-08-07","o":106.75,"h":107.68,"l":104.34,"c":105.27,"v":167600},{"d":"2024-08-08","o":106.53,"h":109.14,"l":105.44,"c":108.74,"v":166500},{"d":"2024-08-09","o":108.58,"h":110.53,"l":107.82,"c":109.99,"v":145900},{"d":"2024-08-12","o":109.43,"h":110.93,"l":108.69,"c":109.62,"v":193800},{"d":"2024-08-13","o":110.29,"h":110.94,"l":108.2,"c":110.27,"v":161100},{"d":"2024-08-14","o":110.11,"h":110.61,"l":107.37,"c":107.55,"v":217900},{"d":"2024-08-15","o":109.98,"h":110.53,"l":107.98,"c":109.8,"v":217000},{"d":"2024-08-16","o":109.31,"h":110.99,"l":107.5,"c":107.75,"v":143400},{"d":"2024-08-19","o":108.04,"h":109.48,"l":107.55,"c":108.96,"v":104800},{"d":"2024-08-20","o":109.58,"h":109.98,"l":107.16,"c":108.82,"v":107300},{"d":"2024-08-21","o":108.54,"h":110.48,"l":107.38,"c":108.87,"v":189300},{"d":"2024-08-22","o":109.05,"h":112.03,"l":108.48,"c":108.72,"v":148200},{"d":"2024-08-23","o":109.35,"h":111.71,"l":108.97,"c":110.4,"v":147400},{"d":"2024-08-26","o":110.6,"h":113.36,"l":109.65,"c":112.69,"v":175800},{"d":"2024-08-27","o":112.29,"h":112.96,"l":110.58,"c":110.84,"v":88100},{"d":"2024-08-28","o":110.57,"h":110.84,"l":108.28,"c":109.2,"v":116200},{"d":"2024-08-29","o":110.28,"h":114.7,"l":110.1,"c":112.32,"v":163400},{"d":"2024-08-30","o":112.24,"h":113.81,"l":110.97,"c":113.1,"v":199000},{"d":"2024-09-03","o":111.93,"h":112.36,"l":106.55,"c":106.83,"v":123400},{"d":"2024-09-04","o":106.31,"h":108.22,"l":103.75,"c":107.01,"v":162500},{"d":"2024-09-05","o":107.02,"h":108.14,"l":106.04,"c":107.21,"v":158500},{"d":"2024-09-06","o":107.7,"h":107.72,"l":102.77,"c":103.09,"v":168000},{"d":"2024-09-09","o":104.02,"h":104.02,"l":100.8,"c":101.2,"v":386000},{"d":"2024-09-10","o":101.87,"h":103.5,"l":99.8,"c":100.4,"v":283200},{"d":"2024-09-11","o":99.36,"h":101.69,"l":98.81,"c":101.47,"v":221500},{"d":"2024-09-12","o":102.51,"h":103.29,"l":100.96,"c":101.1,"v":151100},{"d":"2024-09-13","o":102.2,"h":104.25,"l":101.34,"c":102.17,"v":223900},{"d":"2024-09-16","o":103.2,"h":105.75,"l":102.65,"c":102.92,"v":231000},{"d":"2024-09-17","o":103.68,"h":105.19,"l":102.52,"c":103.48,"v":157000},{"d":"2024-09-18","o":103.37,"h":104.76,"l":101.18,"c":101.31,"v":258900},{"d":"2024-09-19","o":104.33,"h":105.43,"l":103,"c":104.61,"v":285500},{"d":"2024-09-20","o":104.89,"h":107.2,"l":104.37,"c":104.79,"v":804100},{"d":"2024-09-23","o":105.09,"h":107.92,"l":103.86,"c":107.54,"v":180200},{"d":"2024-09-24","o":107.62,"h":108.53,"l":105.92,"c":107.91,"v":145300},{"d":"2024-09-25","o":108.37,"h":108.4,"l":106.89,"c":107.4,"v":185800},{"d":"2024-09-26","o":108.96,"h":109.98,"l":107.56,"c":109.89,"v":155200},{"d":"2024-09-27","o":110.86,"h":111.5,"l":107.44,"c":107.97,"v":143600},{"d":"2024-09-30","o":107.59,"h":109.99,"l":107.59,"c":108.97,"v":129700},{"d":"2024-10-01","o":108.97,"h":109.22,"l":105.82,"c":106.51,"v":87500},{"d":"2024-10-02","o":106.11,"h":107.35,"l":104.94,"c":105.41,"v":108000},{"d":"2024-10-03","o":104.94,"h":107.34,"l":104.69,"c":105.04,"v":154500},{"d":"2024-10-04","o":106.99,"h":107.83,"l":105.9,"c":106.73,"v":101000},{"d":"2024-10-07","o":106.29,"h":106.43,"l":104.96,"c":105.47,"v":137900},{"d":"2024-10-08","o":106.18,"h":108.95,"l":105.03,"c":108.82,"v":94100},{"d":"2024-10-09","o":108.84,"h":111.77,"l":108.63,"c":111.6,"v":127100},{"d":"2024-10-10","o":110.38,"h":112.71,"l":109.91,"c":112.51,"v":168500},{"d":"2024-10-11","o":112.99,"h":115.52,"l":112.77,"c":114.9,"v":175800},{"d":"2024-10-14","o":115.66,"h":117.34,"l":115.66,"c":116.96,"v":101500},{"d":"2024-10-15","o":117.44,"h":119.26,"l":117,"c":118.83,"v":167700},{"d":"2024-10-16","o":119.98,"h":124.11,"l":119.4,"c":124.06,"v":315200},{"d":"2024-10-17","o":124.99,"h":125.73,"l":123.62,"c":124.62,"v":228900},{"d":"2024-10-18","o":125.43,"h":125.58,"l":123.2,"c":123.94,"v":275900},{"d":"2024-10-21","o":123.55,"h":123.95,"l":116.58,"c":117.44,"v":244500},{"d":"2024-10-22","o":117.15,"h":117.23,"l":108.55,"c":108.83,"v":228000},{"d":"2024-10-23","o":108.28,"h":109.93,"l":107.1,"c":108.77,"v":141100},{"d":"2024-10-24","o":109.43,"h":111.25,"l":108.92,"c":110.97,"v":150700},{"d":"2024-10-25","o":112.01,"h":114.11,"l":109.74,"c":110.19,"v":149200},{"d":"2024-10-28","o":111.75,"h":115.51,"l":111.26,"c":111.49,"v":264300},{"d":"2024-10-29","o":119.83,"h":119.83,"l":100.02,"c":102.51,"v":504800},{"d":"2024-10-30","o":102.18,"h":102.68,"l":97.58,"c":98.38,"v":343600},{"d":"2024-10-31","o":97.9,"h":101.16,"l":97.58,"c":100.04,"v":335400},{"d":"2024-11-01","o":100.15,"h":102.44,"l":99.95,"c":102.39,"v":321100},{"d":"2024-11-04","o":101.85,"h":105.34,"l":101.02,"c":102.95,"v":267300},{"d":"2024-11-05","o":102,"h":105.52,"l":101.84,"c":104.14,"v":208400},{"d":"2024-11-06","o":109.74,"h":115.88,"l":109.69,"c":115.73,"v":288600},{"d":"2024-11-07","o":115.83,"h":118.18,"l":114.18,"c":117.25,"v":198800},{"d":"2024-11-08","o":116.84,"h":119.14,"l":115.42,"c":118.81,"v":193900},{"d":"2024-11-11","o":120.06,"h":123.78,"l":120.05,"c":122.89,"v":150800},{"d":"2024-11-12","o":122.7,"h":125.96,"l":122.55,"c":123.75,"v":269900},{"d":"2024-11-13","o":124.69,"h":128.61,"l":123.34,"c":125.02,"v":483000},{"d":"2024-11-14","o":124.74,"h":124.99,"l":117.68,"c":120.84,"v":249000},{"d":"2024-11-15","o":121.76,"h":122.51,"l":118.02,"c":121.19,"v":187000},{"d":"2024-11-18","o":121.59,"h":123.59,"l":120.67,"c":122.19,"v":133100},{"d":"2024-11-19","o":120.93,"h":123.35,"l":120.01,"c":123.14,"v":164500},{"d":"2024-11-20","o":123.45,"h":125.86,"l":121.62,"c":125.78,"v":147800},{"d":"2024-11-21","o":127,"h":132.34,"l":126.87,"c":131.98,"v":270900},{"d":"2024-11-22","o":133.23,"h":138.19,"l":132.89,"c":137.48,"v":210000},{"d":"2024-11-25","o":138.52,"h":139.99,"l":136.5,"c":137.8,"v":331700},{"d":"2024-11-26","o":136.53,"h":138.43,"l":136,"c":137.72,"v":233800},{"d":"2024-11-27","o":138.21,"h":138.46,"l":131.97,"c":133.89,"v":153300},{"d":"2024-11-29","o":133.97,"h":135.61,"l":133.17,"c":134.3,"v":83300},{"d":"2024-12-02","o":134.4,"h":135.42,"l":132.13,"c":132.24,"v":250200},{"d":"2024-12-03","o":133.02,"h":134.37,"l":130.4,"c":132.99,"v":197400},{"d":"2024-12-04","o":134.04,"h":135.93,"l":132.49,"c":133.64,"v":172000},{"d":"2024-12-05","o":134.12,"h":135.09,"l":130.5,"c":131.94,"v":190500},{"d":"2024-12-06","o":133.36,"h":135.49,"l":132.83,"c":133.66,"v":168700},{"d":"2024-12-09","o":134.12,"h":134.97,"l":128.18,"c":129.06,"v":192500},{"d":"2024-12-10","o":128.98,"h":131.8,"l":128.07,"c":129.76,"v":187700},{"d":"2024-12-11","o":131.49,"h":133.93,"l":130.37,"c":132.83,"v":171800},{"d":"2024-12-12","o":132.83,"h":136.18,"l":131.6,"c":136,"v":217900},{"d":"2024-12-13","o":136,"h":137.58,"l":130.83,"c":132.93,"v":245100},{"d":"2024-12-16","o":132.93,"h":139.98,"l":131.68,"c":139.22,"v":336800},{"d":"2024-12-17","o":139.22,"h":142.64,"l":135.94,"c":141.74,"v":421900},{"d":"2024-12-18","o":141.91,"h":141.91,"l":126.26,"c":129.19,"v":302600},{"d":"2024-12-19","o":130.43,"h":135.55,"l":129.77,"c":134.86,"v":238800},{"d":"2024-12-20","o":132.68,"h":138.97,"l":132.44,"c":138.67,"v":405200},{"d":"2024-12-23","o":138.37,"h":138.37,"l":135.54,"c":136.47,"v":196800},{"d":"2024-12-24","o":136.65,"h":139.65,"l":135.65,"c":138.93,"v":84300},{"d":"2024-12-26","o":136.73,"h":138.57,"l":136.12,"c":138.09,"v":116100},{"d":"2024-12-27","o":136.69,"h":137.04,"l":132.09,"c":135.58,"v":93900},{"d":"2024-12-30","o":133.24,"h":135.38,"l":130.59,"c":133.44,"v":127100},{"d":"2024-12-31","o":134.82,"h":134.82,"l":129.73,"c":131.71,"v":179000},{"d":"2025-01-02","o":132.82,"h":133.41,"l":128.79,"c":129.61,"v":145100},{"d":"2025-01-03","o":130.5,"h":133.68,"l":129.87,"c":133.26,"v":122500},{"d":"2025-01-06","o":134.5,"h":134.5,"l":128.88,"c":130.15,"v":122900},{"d":"2025-01-07","o":131.62,"h":131.62,"l":126.25,"c":130.04,"v":123000},{"d":"2025-01-08","o":129.76,"h":134.9,"l":128.53,"c":134.56,"v":157000},{"d":"2025-01-10","o":131.41,"h":132.71,"l":127.97,"c":128.08,"v":167200},{"d":"2025-01-13","o":125.9,"h":128.19,"l":124.72,"c":127.53,"v":268000},{"d":"2025-01-14","o":128.14,"h":131.06,"l":126.86,"c":130.95,"v":290300},{"d":"2025-01-15","o":134.79,"h":135.45,"l":131.1,"c":132.75,"v":174300},{"d":"2025-01-16","o":132.8,"h":135.59,"l":132.52,"c":132.97,"v":198100},{"d":"2025-01-17","o":134.96,"h":134.96,"l":121.55,"c":121.81,"v":606200},{"d":"2025-01-21","o":123.07,"h":127.66,"l":122.5,"c":125.9,"v":696000},{"d":"2025-01-22","o":95,"h":105,"l":94.77,"c":100.67,"v":1650600},{"d":"2025-01-23","o":100.51,"h":101.89,"l":94.68,"c":95.67,"v":707000},{"d":"2025-01-24","o":95.17,"h":96.25,"l":91.35,"c":92.24,"v":534500},{"d":"2025-01-27","o":90.01,"h":92.23,"l":88.17,"c":89.73,"v":533300},{"d":"2025-01-28","o":89.73,"h":92.6,"l":88,"c":92.03,"v":424800},{"d":"2025-01-29","o":91.63,"h":93.12,"l":90.25,"c":92.44,"v":648700},{"d":"2025-01-30","o":93.22,"h":94.38,"l":91.18,"c":91.76,"v":336200},{"d":"2025-01-31","o":92.43,"h":92.68,"l":89.76,"c":90.22,"v":311800},{"d":"2025-02-03","o":87.66,"h":89.22,"l":84.84,"c":85.17,"v":465900},{"d":"2025-02-04","o":85.07,"h":87.57,"l":84.12,"c":87.28,"v":1028300},{"d":"2025-02-05","o":87.72,"h":88.55,"l":85.42,"c":88.14,"v":265900},{"d":"2025-02-06","o":88.4,"h":88.63,"l":85.5,"c":86.34,"v":205400},{"d":"2025-02-07","o":86.82,"h":89.13,"l":86.59,"c":86.84,"v":293500},{"d":"2025-02-10","o":87.21,"h":88,"l":85.49,"c":85.56,"v":213300},{"d":"2025-02-11","o":85,"h":85.97,"l":83.08,"c":83.97,"v":311200},{"d":"2025-02-12","o":82.61,"h":84,"l":81.84,"c":82.63,"v":371800},{"d":"2025-02-13","o":83.36,"h":86.49,"l":82.61,"c":84.98,"v":402600},{"d":"2025-02-14","o":85.28,"h":87.78,"l":83.4,"c":87.28,"v":353200},{"d":"2025-02-18","o":87.28,"h":88.89,"l":84.06,"c":84.51,"v":344000},{"d":"2025-02-19","o":83.69,"h":84.35,"l":82.15,"c":82.93,"v":421400},{"d":"2025-02-20","o":82.94,"h":83.3,"l":80,"c":80.93,"v":697900},{"d":"2025-02-21","o":82,"h":82.84,"l":77.54,"c":77.54,"v":324500},{"d":"2025-02-24","o":78.22,"h":79.5,"l":75.77,"c":78.56,"v":542800},{"d":"2025-02-25","o":78.44,"h":81.19,"l":76.65,"c":81.1,"v":612500},{"d":"2025-02-26","o":80.92,"h":81.53,"l":79.74,"c":80.99,"v":519500},{"d":"2025-02-27","o":81.23,"h":81.4,"l":77.99,"c":80.6,"v":435800},{"d":"2025-02-28","o":80.46,"h":81.07,"l":78.37,"c":80.99,"v":506600},{"d":"2025-03-03","o":81.84,"h":81.84,"l":78.48,"c":78.54,"v":428300},{"d":"2025-03-04","o":77.18,"h":80.55,"l":76.8,"c":80.1,"v":304900},{"d":"2025-03-05","o":81.57,"h":82.23,"l":79.65,"c":81.61,"v":530800},{"d":"2025-03-06","o":80.04,"h":81.09,"l":77.01,"c":78.89,"v":311800},{"d":"2025-03-07","o":78.07,"h":79.19,"l":76.32,"c":78.01,"v":271100},{"d":"2025-03-10","o":76.1,"h":76.85,"l":72.98,"c":73.96,"v":338700},{"d":"2025-03-11","o":74,"h":76.64,"l":72.72,"c":75.28,"v":361200},{"d":"2025-03-12","o":75.64,"h":75.92,"l":73.83,"c":74.19,"v":209300},{"d":"2025-03-13","o":74.06,"h":74.51,"l":71.37,"c":71.45,"v":255800},{"d":"2025-03-14","o":72.65,"h":74.44,"l":72.2,"c":74.35,"v":208100},{"d":"2025-03-17","o":73.58,"h":75.56,"l":73.58,"c":74.91,"v":265400},{"d":"2025-03-18","o":74,"h":75.74,"l":73.42,"c":75.5,"v":215900},{"d":"2025-03-19","o":75.56,"h":78.62,"l":74.63,"c":76.58,"v":289100},{"d":"2025-03-20","o":75.24,"h":76.26,"l":74.74,"c":75.09,"v":156800},{"d":"2025-03-21","o":74.05,"h":74.97,"l":73.28,"c":73.73,"v":388600},{"d":"2025-03-24","o":75,"h":77.72,"l":75,"c":77.46,"v":285500},{"d":"2025-03-25","o":77.12,"h":78.59,"l":76.54,"c":77.84,"v":185400},{"d":"2025-03-26","o":77.55,"h":78.07,"l":76.55,"c":76.8,"v":212200},{"d":"2025-03-27","o":76.68,"h":77,"l":75.03,"c":75.62,"v":139700},{"d":"2025-03-28","o":75.48,"h":75.48,"l":72.75,"c":73.11,"v":184200},{"d":"2025-03-31","o":71.45,"h":73.14,"l":70.4,"c":72.54,"v":225000},{"d":"2025-04-01","o":72.49,"h":72.69,"l":70.51,"c":72.26,"v":174500},{"d":"2025-04-02","o":70.66,"h":75.26,"l":70.66,"c":74.64,"v":174500},{"d":"2025-04-03","o":69.81,"h":72.04,"l":69.53,"c":71.39,"v":205100},{"d":"2025-04-04","o":67.84,"h":70.35,"l":67.19,"c":69.35,"v":364800},{"d":"2025-04-07","o":68,"h":72.82,"l":66.29,"c":67.19,"v":393300},{"d":"2025-04-08","o":69.48,"h":70.8,"l":64.25,"c":65.76,"v":362600},{"d":"2025-04-09","o":65.4,"h":74.08,"l":63.71,"c":72.91,"v":444400},{"d":"2025-04-10","o":70.5,"h":71.61,"l":68.87,"c":70.01,"v":297300},{"d":"2025-04-11","o":69.28,"h":70.18,"l":66.92,"c":68.72,"v":361500},{"d":"2025-04-14","o":70.23,"h":70.27,"l":67.45,"c":69.17,"v":262200},{"d":"2025-04-15","o":69.25,"h":70.08,"l":67.88,"c":68.45,"v":233900},{"d":"2025-04-16","o":68,"h":68.86,"l":67.2,"c":68.64,"v":191200},{"d":"2025-04-17","o":68.77,"h":70.09,"l":68.03,"c":69.45,"v":139200},{"d":"2025-04-21","o":68.86,"h":68.86,"l":66.78,"c":67.77,"v":240200},{"d":"2025-04-22","o":69.01,"h":69.23,"l":67.29,"c":69.11,"v":149400},{"d":"2025-04-23","o":72.02,"h":74.23,"l":69.79,"c":70.36,"v":439800},{"d":"2025-04-24","o":70.72,"h":74.9,"l":70.41,"c":73.64,"v":204600},{"d":"2025-04-25","o":73.36,"h":74.13,"l":71.67,"c":74.07,"v":164400},{"d":"2025-04-28","o":74.28,"h":74.69,"l":72.5,"c":73.88,"v":149100},{"d":"2025-04-29","o":73.88,"h":75.07,"l":73.65,"c":75.01,"v":129500},{"d":"2025-04-30","o":73.4,"h":75.14,"l":72.63,"c":74.35,"v":209200},{"d":"2025-05-01","o":75.13,"h":76.29,"l":73.89,"c":74.3,"v":178600},{"d":"2025-05-02","o":75.7,"h":77.17,"l":75.31,"c":75.69,"v":147400},{"d":"2025-05-05","o":75,"h":76.98,"l":75,"c":76.03,"v":143500},{"d":"2025-05-06","o":74.72,"h":76.61,"l":74.4,"c":75.99,"v":150100},{"d":"2025-05-07","o":76.91,"h":78.83,"l":76.18,"c":78.45,"v":224200},{"d":"2025-05-08","o":79.4,"h":81.02,"l":78.7,"c":80.52,"v":176700},{"d":"2025-05-09","o":80.5,"h":81.46,"l":79.62,"c":80.97,"v":164500},{"d":"2025-05-12","o":84.67,"h":84.94,"l":82.07,"c":83.78,"v":202200},{"d":"2025-05-13","o":84.69,"h":85.15,"l":83.17,"c":84.67,"v":217400},{"d":"2025-05-14","o":84.23,"h":84.45,"l":82.24,"c":82.3,"v":204700},{"d":"2025-05-15","o":82.25,"h":83.12,"l":81.58,"c":82.72,"v":173800},{"d":"2025-05-16","o":82.58,"h":86.3,"l":82.44,"c":86,"v":311000},{"d":"2025-05-19","o":84.6,"h":86.32,"l":82.93,"c":83.02,"v":520700},{"d":"2025-05-20","o":86.14,"h":103.31,"l":85.1,"c":101.37,"v":1283800},{"d":"2025-05-21","o":99.5,"h":101.6,"l":98.39,"c":100.19,"v":428000},{"d":"2025-05-22","o":100.07,"h":104.44,"l":99.78,"c":102.69,"v":511400},{"d":"2025-05-23","o":100.47,"h":102.78,"l":100.47,"c":101.61,"v":300600},{"d":"2025-05-27","o":103.39,"h":105.63,"l":102.19,"c":105.46,"v":364900},{"d":"2025-05-28","o":105.24,"h":106.01,"l":104,"c":105.85,"v":352900},{"d":"2025-05-29","o":106.07,"h":106.59,"l":105.41,"c":106.37,"v":656300},{"d":"2025-05-30","o":105.49,"h":106.83,"l":104.23,"c":105.91,"v":401800},{"d":"2025-06-02","o":105.75,"h":108.54,"l":104.51,"c":108.2,"v":327600},{"d":"2025-06-03","o":108.88,"h":111.81,"l":107.4,"c":111.37,"v":450700},{"d":"2025-06-04","o":111.37,"h":111.77,"l":108.94,"c":109.66,"v":304300},{"d":"2025-06-05","o":110.03,"h":112.6,"l":109.37,"c":111.14,"v":217700},{"d":"2025-06-06","o":113.42,"h":113.63,"l":111.93,"c":112.96,"v":228000},{"d":"2025-06-09","o":113.81,"h":114.22,"l":112.23,"c":113.7,"v":169700},{"d":"2025-06-10","o":113.92,"h":114.22,"l":109.54,"c":111.32,"v":189700},{"d":"2025-06-11","o":111.71,"h":113.4,"l":109.61,"c":111.75,"v":252600},{"d":"2025-06-12","o":110.87,"h":112.64,"l":109.73,"c":111,"v":242500},{"d":"2025-06-13","o":108.68,"h":110.36,"l":107.4,"c":109.3,"v":209700},{"d":"2025-06-16","o":109.3,"h":110.27,"l":107.88,"c":109.95,"v":168900},{"d":"2025-06-17","o":108.67,"h":110.06,"l":108.44,"c":109.37,"v":154400},{"d":"2025-06-18","o":109.07,"h":110.5,"l":107.96,"c":108.47,"v":119600},{"d":"2025-06-20","o":108.93,"h":108.93,"l":107.43,"c":108.49,"v":256500},{"d":"2025-06-23","o":108.73,"h":113.29,"l":108.47,"c":113.15,"v":325300},{"d":"2025-06-24","o":114.2,"h":116.26,"l":114.04,"c":115.17,"v":203100},{"d":"2025-06-25","o":115.69,"h":116.22,"l":113.6,"c":114.84,"v":215300},{"d":"2025-06-26","o":114.84,"h":118.82,"l":114.51,"c":118.19,"v":296100},{"d":"2025-06-27","o":118.97,"h":118.98,"l":111.2,"c":112.94,"v":894900},{"d":"2025-06-30","o":114.46,"h":117.19,"l":114.45,"c":114.64,"v":365500},{"d":"2025-07-01","o":113.72,"h":115.64,"l":110.78,"c":115.19,"v":267900},{"d":"2025-07-02","o":114.66,"h":114.71,"l":110.7,"c":112.07,"v":297700},{"d":"2025-07-03","o":113.33,"h":116.24,"l":112,"c":115.29,"v":195900},{"d":"2025-07-07","o":114.27,"h":117.49,"l":114.17,"c":114.39,"v":234300},{"d":"2025-07-08","o":115.04,"h":117.78,"l":114.68,"c":117.19,"v":202800},{"d":"2025-07-09","o":117,"h":117,"l":112.3,"c":114.78,"v":202800},{"d":"2025-07-10","o":115.33,"h":116.43,"l":112.96,"c":115.21,"v":143500},{"d":"2025-07-11","o":115.21,"h":115.69,"l":112.98,"c":113.92,"v":160700},{"d":"2025-07-14","o":113.91,"h":116.38,"l":113.66,"c":114.62,"v":221100},{"d":"2025-07-15","o":115.24,"h":115.62,"l":112.5,"c":112.85,"v":193400},{"d":"2025-07-16","o":114,"h":119.43,"l":113.75,"c":116.91,"v":240700},{"d":"2025-07-17","o":116.89,"h":120.35,"l":116.89,"c":119.39,"v":159200},{"d":"2025-07-18","o":120.29,"h":120.29,"l":114.7,"c":115.21,"v":288400},{"d":"2025-07-21","o":115.97,"h":118.48,"l":115.25,"c":116.94,"v":389900},{"d":"2025-07-22","o":100.45,"h":112.38,"l":98.82,"c":111.41,"v":1014400},{"d":"2025-07-23","o":113.38,"h":115.79,"l":110.81,"c":112.63,"v":316000},{"d":"2025-07-24","o":112.28,"h":115.54,"l":112.03,"c":113.49,"v":252400},{"d":"2025-07-25","o":114.16,"h":117.26,"l":113.12,"c":116.89,"v":201700},{"d":"2025-07-28","o":117.8,"h":119.22,"l":116.88,"c":117.95,"v":220300},{"d":"2025-07-29","o":118.99,"h":118.99,"l":116.14,"c":118.09,"v":163400},{"d":"2025-07-30","o":118.37,"h":119.51,"l":116.4,"c":116.88,"v":285900},{"d":"2025-07-31","o":116.29,"h":116.29,"l":111.45,"c":114.08,"v":325300},{"d":"2025-08-01","o":113.89,"h":116.77,"l":112.48,"c":114.99,"v":252500},{"d":"2025-08-04","o":115.19,"h":118.82,"l":114.65,"c":118.75,"v":263800},{"d":"2025-08-05","o":118.5,"h":118.6,"l":114.75,"c":114.99,"v":256900},{"d":"2025-08-06","o":115.64,"h":116.76,"l":114.29,"c":115.19,"v":151900},{"d":"2025-08-07","o":115.99,"h":116.48,"l":112.16,"c":112.73,"v":183100},{"d":"2025-08-08","o":112.93,"h":112.93,"l":103.72,"c":103.75,"v":227100},{"d":"2025-08-11","o":104.17,"h":107.86,"l":104.17,"c":105.51,"v":304600},{"d":"2025-08-12","o":106.2,"h":109.19,"l":106.01,"c":108.36,"v":173100},{"d":"2025-08-13","o":109.67,"h":111.53,"l":108.3,"c":110.91,"v":172300},{"d":"2025-08-14","o":110.55,"h":110.63,"l":106.09,"c":106.16,"v":131200},{"d":"2025-08-15","o":106.24,"h":107.37,"l":105.06,"c":105.83,"v":354100},{"d":"2025-08-18","o":106.25,"h":107.83,"l":105.44,"c":107.2,"v":156300},{"d":"2025-08-19","o":107.28,"h":107.43,"l":105.11,"c":106.2,"v":99700},{"d":"2025-08-20","o":106.51,"h":107.01,"l":105.14,"c":106.5,"v":162400},{"d":"2025-08-21","o":105.68,"h":107.4,"l":104.18,"c":106.94,"v":98300},{"d":"2025-08-22","o":107.26,"h":111.76,"l":106.35,"c":110.53,"v":196100},{"d":"2025-08-25","o":110.16,"h":110.65,"l":107.5,"c":108.42,"v":139700},{"d":"2025-08-26","o":108.39,"h":110.06,"l":107.58,"c":108.25,"v":214400},{"d":"2025-08-27","o":108.42,"h":109.65,"l":108.01,"c":109.38,"v":131600},{"d":"2025-08-28","o":109.76,"h":111.13,"l":108.92,"c":109.09,"v":143300},{"d":"2025-08-29","o":109.37,"h":111.37,"l":108.49,"c":109.12,"v":160900},{"d":"2025-09-02","o":107.33,"h":108.76,"l":105.89,"c":107.56,"v":153400},{"d":"2025-09-03","o":107.18,"h":107.62,"l":105.81,"c":106.11,"v":133500},{"d":"2025-09-04","o":106.25,"h":108.47,"l":104.32,"c":108.25,"v":168300},{"d":"2025-09-05","o":109.19,"h":111.2,"l":108.84,"c":110.56,"v":170300},{"d":"2025-09-08","o":111.89,"h":114.56,"l":110.91,"c":113.94,"v":252800},{"d":"2025-09-09","o":113.9,"h":113.9,"l":108.1,"c":108.14,"v":201300},{"d":"2025-09-10","o":108.05,"h":111.5,"l":107.27,"c":108.15,"v":197100},{"d":"2025-09-11","o":108.2,"h":109.8,"l":107.66,"c":109.05,"v":208000},{"d":"2025-09-12","o":108.39,"h":109.13,"l":105.57,"c":105.88,"v":193600},{"d":"2025-09-15","o":105.98,"h":107.9,"l":105.22,"c":106.94,"v":144000},{"d":"2025-09-16","o":106.6,"h":108.4,"l":105.22,"c":107.6,"v":207800},{"d":"2025-09-17","o":107.46,"h":112.15,"l":107.15,"c":107.29,"v":240700},{"d":"2025-09-18","o":108.06,"h":108.65,"l":106.38,"c":107.39,"v":168900},{"d":"2025-09-19","o":107.39,"h":107.4,"l":105.55,"c":105.62,"v":789100},{"d":"2025-09-22","o":105.11,"h":107.11,"l":103.73,"c":106.95,"v":185400},{"d":"2025-09-23","o":107,"h":107.95,"l":105.78,"c":105.91,"v":140900},{"d":"2025-09-24","o":105.85,"h":106.2,"l":104.11,"c":104.24,"v":127100},{"d":"2025-09-25","o":103.53,"h":103.97,"l":101.86,"c":103.28,"v":189600},{"d":"2025-09-26","o":103.14,"h":104.9,"l":102.37,"c":104.66,"v":120800},{"d":"2025-09-29","o":105,"h":105.66,"l":103.49,"c":103.82,"v":152400},{"d":"2025-09-30","o":103.89,"h":106.12,"l":102.11,"c":105.25,"v":233000},{"d":"2025-10-01","o":104.74,"h":105.22,"l":98,"c":101.29,"v":308500},{"d":"2025-10-02","o":101.3,"h":102.48,"l":99.97,"c":100.37,"v":321800},{"d":"2025-10-03","o":100.94,"h":106.63,"l":100.45,"c":104.84,"v":352400},{"d":"2025-10-06","o":104.93,"h":109.4,"l":104.38,"c":108.77,"v":237200},{"d":"2025-10-07","o":109.4,"h":110.65,"l":107.14,"c":108.68,"v":254600},{"d":"2025-10-08","o":109.41,"h":110.48,"l":107.65,"c":110.15,"v":163500},{"d":"2025-10-09","o":109.86,"h":110.96,"l":108.92,"c":110.12,"v":116700},{"d":"2025-10-10","o":109.99,"h":110.85,"l":107.5,"c":109.49,"v":248100},{"d":"2025-10-13","o":109.84,"h":111.07,"l":108.62,"c":110.41,"v":121600},{"d":"2025-10-14","o":109.31,"h":112.25,"l":108.54,"c":112.06,"v":123800},{"d":"2025-10-15","o":112.25,"h":112.71,"l":110.59,"c":110.85,"v":129900},{"d":"2025-10-16","o":110.77,"h":111.73,"l":109.03,"c":109.2,"v":241300},{"d":"2025-10-17","o":108.16,"h":110.83,"l":107.78,"c":110.08,"v":136900},{"d":"2025-10-20","o":111,"h":113.6,"l":110.67,"c":110.78,"v":142900},{"d":"2025-10-21","o":111.04,"h":114.29,"l":110.71,"c":113.11,"v":123900},{"d":"2025-10-22","o":112.5,"h":115.51,"l":112.2,"c":113.37,"v":221400},{"d":"2025-10-23","o":113.61,"h":116.96,"l":112.6,"c":116.52,"v":154300},{"d":"2025-10-24","o":118,"h":119.78,"l":116.39,"c":116.53,"v":132100},{"d":"2025-10-27","o":116.63,"h":117.14,"l":113.85,"c":115.14,"v":314500},{"d":"2025-10-28","o":130,"h":145.25,"l":125.25,"c":141.12,"v":1261800},{"d":"2025-10-29","o":140.05,"h":141.12,"l":132.57,"c":133.43,"v":560700},{"d":"2025-10-30","o":131.06,"h":134.47,"l":128.22,"c":129.64,"v":260900},{"d":"2025-10-31","o":128.05,"h":130.53,"l":125.06,"c":125.46,"v":262000},{"d":"2025-11-03","o":126.03,"h":127.61,"l":123.28,"c":127.26,"v":281000},{"d":"2025-11-04","o":125.2,"h":126.45,"l":121.45,"c":122.01,"v":234300},{"d":"2025-11-05","o":122.54,"h":126.56,"l":121.55,"c":126.17,"v":231700},{"d":"2025-11-06","o":126,"h":126.94,"l":124.26,"c":126.19,"v":153900},{"d":"2025-11-07","o":125.07,"h":128.89,"l":124.78,"c":126.1,"v":154200},{"d":"2025-11-10","o":127.26,"h":128.57,"l":125.86,"c":127.25,"v":125800},{"d":"2025-11-11","o":127.66,"h":128.65,"l":126.3,"c":128,"v":100700},{"d":"2025-11-12","o":130.03,"h":133.32,"l":127.68,"c":128.52,"v":325500},{"d":"2025-11-13","o":127.86,"h":128.27,"l":124.48,"c":125.48,"v":225000},{"d":"2025-11-14","o":123.7,"h":129.52,"l":123,"c":129.5,"v":159200},{"d":"2025-11-17","o":128.59,"h":128.59,"l":122.31,"c":122.59,"v":116300},{"d":"2025-11-18","o":122.01,"h":123.88,"l":120.84,"c":123.18,"v":101200},{"d":"2025-11-19","o":122.82,"h":125.03,"l":122.14,"c":123.58,"v":196100},{"d":"2025-11-20","o":125.51,"h":127.41,"l":120.21,"c":120.51,"v":178500},{"d":"2025-11-21","o":120.12,"h":124.7,"l":118,"c":123.36,"v":166200},{"d":"2025-11-24","o":124.44,"h":124.5,"l":119.51,"c":121,"v":157300},{"d":"2025-11-25","o":121.15,"h":126.51,"l":119.83,"c":125.97,"v":203900},{"d":"2025-11-26","o":125.97,"h":129.1,"l":125.08,"c":125.71,"v":228200},{"d":"2025-11-28","o":126.01,"h":126.17,"l":122.92,"c":122.96,"v":111200},{"d":"2025-12-01","o":121.8,"h":122.97,"l":118.75,"c":120.13,"v":189900},{"d":"2025-12-02","o":121.61,"h":124.86,"l":120.14,"c":123.62,"v":136200},{"d":"2025-12-03","o":123.62,"h":127.95,"l":121.61,"c":126.71,"v":115200},{"d":"2025-12-04","o":127.45,"h":128.61,"l":125.31,"c":126.41,"v":117400},{"d":"2025-12-05","o":125.71,"h":128.91,"l":124.26,"c":126.02,"v":100500},{"d":"2025-12-08","o":127.03,"h":128.01,"l":125.5,"c":126.71,"v":95500},{"d":"2025-12-09","o":127.34,"h":129.32,"l":126.76,"c":128.07,"v":114900},{"d":"2025-12-10","o":127.55,"h":128.79,"l":124.55,"c":125.53,"v":159600},{"d":"2025-12-11","o":126.41,"h":127.52,"l":123.88,"c":124.24,"v":120700},{"d":"2025-12-12","o":123.75,"h":126.71,"l":123.14,"c":124.8,"v":219600},{"d":"2025-12-15","o":126.68,"h":126.68,"l":120.27,"c":122.18,"v":198400},{"d":"2025-12-16","o":122.27,"h":122.99,"l":120.13,"c":120.88,"v":156000},{"d":"2025-12-17","o":119.98,"h":122.79,"l":119.77,"c":120.95,"v":147900},{"d":"2025-12-18","o":122.07,"h":123.4,"l":121.69,"c":122.01,"v":111500},{"d":"2025-12-19","o":121.67,"h":122.9,"l":120.51,"c":121.49,"v":270100},{"d":"2025-12-22","o":121.68,"h":124.92,"l":121.68,"c":122.73,"v":164300},{"d":"2025-12-23","o":122.01,"h":123.01,"l":120.17,"c":121.4,"v":136800},{"d":"2025-12-24","o":120.59,"h":120.91,"l":118.29,"c":120.1,"v":65200},{"d":"2025-12-26","o":120.02,"h":121.69,"l":119.67,"c":121.48,"v":68700},{"d":"2025-12-29","o":121.3,"h":122.69,"l":121.15,"c":122.4,"v":116200},{"d":"2025-12-30","o":122.02,"h":123.93,"l":119.37,"c":119.45,"v":195500},{"d":"2025-12-31","o":118.92,"h":120.48,"l":116.16,"c":118.84,"v":356000},{"d":"2026-01-02","o":118.45,"h":119.11,"l":112.83,"c":115.51,"v":233100},{"d":"2026-01-05","o":115.48,"h":118.88,"l":115.48,"c":116.28,"v":147100},{"d":"2026-01-06","o":115.2,"h":118.58,"l":112.94,"c":117.18,"v":229300},{"d":"2026-01-07","o":117.62,"h":119.2,"l":116.04,"c":119.02,"v":94500},{"d":"2026-01-08","o":118.41,"h":121.4,"l":117.51,"c":120.35,"v":141000},{"d":"2026-01-09","o":119.7,"h":120.35,"l":115.5,"c":117.37,"v":126700},{"d":"2026-01-12","o":117.96,"h":118.63,"l":116.57,"c":116.63,"v":171600},{"d":"2026-01-13","o":117.35,"h":119.07,"l":114.36,"c":115.01,"v":162400},{"d":"2026-01-14","o":114.9,"h":115.51,"l":111.06,"c":112.71,"v":244000},{"d":"2026-01-15","o":112.82,"h":115.53,"l":112.02,"c":114.62,"v":194700},{"d":"2026-01-16","o":115.1,"h":115.57,"l":111.58,"c":113.77,"v":205400},{"d":"2026-01-20","o":112.09,"h":113.03,"l":106.28,"c":106.7,"v":215100},{"d":"2026-01-21","o":107.15,"h":108.97,"l":105.18,"c":107.23,"v":209900},{"d":"2026-01-22","o":107.76,"h":110.01,"l":107.76,"c":109.82,"v":214200},{"d":"2026-01-23","o":109.32,"h":111.21,"l":107.09,"c":107.63,"v":321500},{"d":"2026-01-26","o":108.1,"h":113.75,"l":108,"c":113.55,"v":757300},{"d":"2026-01-27","o":95.71,"h":100.97,"l":87.64,"c":90.86,"v":1508800},{"d":"2026-01-28","o":91.49,"h":91.49,"l":85.2,"c":85.67,"v":601600},{"d":"2026-01-29","o":85.21,"h":85.27,"l":81.36,"c":85.26,"v":428500},{"d":"2026-01-30","o":84.19,"h":86.84,"l":83.77,"c":86.75,"v":578500},{"d":"2026-02-02","o":87.05,"h":89.8,"l":85.95,"c":89.25,"v":550700},{"d":"2026-02-03","o":88.11,"h":89.22,"l":80.9,"c":83.87,"v":565800},{"d":"2026-02-04","o":83.87,"h":88.93,"l":80.73,"c":86.88,"v":644600},{"d":"2026-02-05","o":86.94,"h":88.92,"l":83.39,"c":84.08,"v":338300},{"d":"2026-02-06","o":85.41,"h":86.93,"l":83.74,"c":86.01,"v":336500},{"d":"2026-02-09","o":86.66,"h":86.77,"l":84.34,"c":86.04,"v":254200},{"d":"2026-02-10","o":86.82,"h":88.28,"l":86.14,"c":87.56,"v":328500},{"d":"2026-02-11","o":87.33,"h":88.12,"l":85.35,"c":85.59,"v":262600},{"d":"2026-02-12","o":86.06,"h":86.06,"l":79.3,"c":80.87,"v":273100},{"d":"2026-02-13","o":80.91,"h":84.42,"l":80.61,"c":81.5,"v":222100},{"d":"2026-02-17","o":81.5,"h":82.52,"l":79.79,"c":80.19,"v":294900},{"d":"2026-02-18","o":80.84,"h":82.82,"l":79.17,"c":79.79,"v":415100},{"d":"2026-02-19","o":79.94,"h":81.15,"l":76.82,"c":78.6,"v":326000},{"d":"2026-02-20","o":78.44,"h":80.37,"l":77.94,"c":78.64,"v":383800},{"d":"2026-02-23","o":77.79,"h":77.79,"l":71.46,"c":71.8,"v":642900},{"d":"2026-02-24","o":71.23,"h":75.75,"l":71.22,"c":71.97,"v":565900},{"d":"2026-02-25","o":72.09,"h":72.79,"l":69.96,"c":71,"v":373800},{"d":"2026-02-26","o":72.31,"h":74.6,"l":71.75,"c":73.35,"v":370200},{"d":"2026-02-27","o":71.7,"h":72.65,"l":68.51,"c":72.17,"v":429400},{"d":"2026-03-02","o":70.1,"h":73.9,"l":70.1,"c":73.5,"v":334400},{"d":"2026-03-03","o":72.1,"h":78.99,"l":72.1,"c":78.45,"v":598500},{"d":"2026-03-04","o":78.45,"h":81.11,"l":78.44,"c":80.01,"v":361300},{"d":"2026-03-05","o":79.91,"h":82.06,"l":78.41,"c":79.75,"v":413300},{"d":"2026-03-06","o":78.14,"h":79.37,"l":76.69,"c":77.46,"v":213800},{"d":"2026-03-09","o":76.75,"h":77.1,"l":72.9,"c":75.99,"v":282000},{"d":"2026-03-10","o":75.25,"h":75.25,"l":72.49,"c":73.31,"v":313300},{"d":"2026-03-11","o":73.58,"h":74.53,"l":71.82,"c":72.5,"v":243300},{"d":"2026-03-12","o":71.94,"h":74,"l":69.85,"c":69.95,"v":344100},{"d":"2026-03-13","o":70.55,"h":72.63,"l":68.13,"c":68.49,"v":257200},{"d":"2026-03-16","o":68.99,"h":69.46,"l":68.02,"c":68.24,"v":334700},{"d":"2026-03-17","o":68.98,"h":71.62,"l":67.85,"c":68.02,"v":263100},{"d":"2026-03-18","o":67.34,"h":70.66,"l":67.09,"c":67.54,"v":309800},{"d":"2026-03-19","o":68.2,"h":70.35,"l":67.5,"c":69.56,"v":261800},{"d":"2026-03-20","o":69.24,"h":70.86,"l":67.69,"c":70.81,"v":557500},{"d":"2026-03-23","o":72.15,"h":74.3,"l":71.87,"c":72.49,"v":286400},{"d":"2026-03-24","o":71.54,"h":72.1,"l":69.56,"c":71.48,"v":219400},{"d":"2026-03-25","o":72.45,"h":72.75,"l":70.67,"c":71.81,"v":213900},{"d":"2026-03-26","o":71,"h":74.31,"l":71,"c":72.37,"v":173000},{"d":"2026-03-27","o":71.22,"h":71.56,"l":68.79,"c":70.37,"v":219700},{"d":"2026-03-30","o":71.28,"h":72.3,"l":70.46,"c":71.97,"v":224100},{"d":"2026-03-31","o":72.53,"h":73.43,"l":70.63,"c":71.14,"v":285462},{"d":"2026-04-01","o":71.71,"h":71.71,"l":69.36,"c":69.62,"v":214287},{"d":"2026-04-02","o":68.82,"h":71.27,"l":67.3,"c":71.09,"v":167752},{"d":"2026-04-06","o":70.91,"h":72.21,"l":68.09,"c":71.49,"v":160939},{"d":"2026-04-07","o":70.67,"h":71.29,"l":68.18,"c":68.58,"v":202330},{"d":"2026-04-08","o":70.84,"h":71.31,"l":65.26,"c":65.61,"v":514338},{"d":"2026-04-09","o":65.15,"h":65.72,"l":62.07,"c":63.4,"v":404067},{"d":"2026-04-10","o":63.39,"h":63.39,"l":61.5,"c":62.19,"v":401290},{"d":"2026-04-13","o":62.54,"h":65.5,"l":62.42,"c":65.16,"v":364378},{"d":"2026-04-14","o":65.58,"h":67.26,"l":64.23,"c":65.17,"v":214338},{"d":"2026-04-15","o":65.87,"h":67.45,"l":65.8,"c":67.23,"v":364738},{"d":"2026-04-16","o":68.13,"h":69.19,"l":67.24,"c":67.61,"v":227539},{"d":"2026-04-17","o":69.08,"h":69.5,"l":67.75,"c":68.23,"v":184207},{"d":"2026-04-20","o":67.94,"h":69.25,"l":65.11,"c":67.95,"v":276894},{"d":"2026-04-21","o":68.31,"h":69.66,"l":67.6,"c":67.93,"v":204186},{"d":"2026-04-22","o":68.34,"h":69.13,"l":67.81,"c":68.49,"v":164644},{"d":"2026-04-23","o":67.15,"h":68.45,"l":61.92,"c":63.09,"v":362228},{"d":"2026-04-24","o":63.09,"h":66.93,"l":63.09,"c":66.76,"v":240432},{"d":"2026-04-27","o":66.3,"h":67.57,"l":65.3,"c":65.99,"v":155915},{"d":"2026-04-28","o":66.61,"h":68.49,"l":66.19,"c":66.49,"v":148807},{"d":"2026-04-29","o":65.82,"h":66.57,"l":65.1,"c":65.73,"v":175081},{"d":"2026-04-30","o":64.58,"h":65.7,"l":62.31,"c":64.06,"v":227735},{"d":"2026-05-01","o":65.57,"h":67.96,"l":65.52,"c":67.85,"v":267271},{"d":"2026-05-04","o":67.71,"h":71.41,"l":67.71,"c":69.66,"v":285442},{"d":"2026-05-05","o":69.66,"h":71.15,"l":68.25,"c":69.23,"v":202245},{"d":"2026-05-06","o":68.26,"h":69.02,"l":65.47,"c":68.56,"v":347756},{"d":"2026-05-07","o":69.55,"h":73.58,"l":69.55,"c":72.93,"v":191902},{"d":"2026-05-08","o":71.59,"h":72.15,"l":69.2,"c":71.59,"v":243775},{"d":"2026-05-11","o":70.83,"h":71.04,"l":67.22,"c":69.09,"v":343615},{"d":"2026-05-12","o":69.89,"h":71.12,"l":69.07,"c":69.24,"v":299610},{"d":"2026-05-13","o":67.97,"h":67.97,"l":64.82,"c":65.56,"v":245549},{"d":"2026-05-14","o":65.96,"h":67.59,"l":65.11,"c":65.96,"v":186201},{"d":"2026-05-15","o":66.12,"h":68.05,"l":66.12,"c":67.34,"v":256698},{"d":"2026-05-18","o":67.34,"h":71.31,"l":65.93,"c":70.2,"v":544491},{"d":"2026-05-19","o":91.16,"h":94.77,"l":76.67,"c":78.94,"v":2719162}]