[{"d":"1987-09-30","o":14.99,"h":15.7,"l":14.99,"c":15.11,"v":2292386},{"d":"1987-10-01","o":15.11,"h":15.35,"l":14.99,"c":15.35,"v":468355},{"d":"1987-10-02","o":15.35,"h":15.7,"l":15.11,"c":15.7,"v":371889},{"d":"1987-10-05","o":15.7,"h":15.7,"l":15.23,"c":15.7,"v":121581},{"d":"1987-10-06","o":15.58,"h":15.58,"l":15.23,"c":15.46,"v":159516},{"d":"1987-10-07","o":15.46,"h":15.58,"l":15.23,"c":15.58,"v":223512},{"d":"1987-10-08","o":15.58,"h":15.58,"l":15.23,"c":15.23,"v":42874},{"d":"1987-10-09","o":15.23,"h":15.7,"l":15.23,"c":15.7,"v":125574},{"d":"1987-10-12","o":15.7,"h":15.7,"l":15.23,"c":15.7,"v":55589},{"d":"1987-10-13","o":15.7,"h":15.7,"l":15.23,"c":15.7,"v":30369},{"d":"1987-10-14","o":15.7,"h":15.7,"l":15.23,"c":15.35,"v":64521},{"d":"1987-10-15","o":15.35,"h":15.46,"l":14.99,"c":14.99,"v":65467},{"d":"1987-10-16","o":14.99,"h":15.11,"l":14.04,"c":14.51,"v":88690},{"d":"1987-10-19","o":14.27,"h":14.27,"l":13.44,"c":13.8,"v":93734},{"d":"1987-10-20","o":13.68,"h":13.68,"l":10.71,"c":12.37,"v":117483},{"d":"1987-10-21","o":12.37,"h":12.85,"l":11.66,"c":12.37,"v":68304},{"d":"1987-10-22","o":12.37,"h":12.73,"l":12.01,"c":12.37,"v":72717},{"d":"1987-10-23","o":12.37,"h":12.49,"l":11.42,"c":12.25,"v":307368},{"d":"1987-10-26","o":12.25,"h":12.25,"l":11.66,"c":11.66,"v":29213},{"d":"1987-10-27","o":11.66,"h":11.9,"l":11.18,"c":11.18,"v":325652},{"d":"1987-10-28","o":11.18,"h":11.66,"l":10.94,"c":11.54,"v":83016},{"d":"1987-10-29","o":11.54,"h":11.66,"l":11.06,"c":11.42,"v":116957},{"d":"1987-10-30","o":11.42,"h":11.9,"l":11.42,"c":11.9,"v":169289},{"d":"1987-11-02","o":11.9,"h":11.9,"l":11.54,"c":11.66,"v":13346},{"d":"1987-11-03","o":11.66,"h":11.9,"l":11.18,"c":11.42,"v":143123},{"d":"1987-11-04","o":11.42,"h":11.66,"l":11.18,"c":11.42,"v":173807},{"d":"1987-11-05","o":11.42,"h":11.66,"l":11.18,"c":11.54,"v":219308},{"d":"1987-11-06","o":11.54,"h":11.66,"l":11.18,"c":11.66,"v":126100},{"d":"1987-11-09","o":11.66,"h":11.78,"l":11.18,"c":11.42,"v":105293},{"d":"1987-11-10","o":11.42,"h":11.78,"l":11.3,"c":11.42,"v":16288},{"d":"1987-11-11","o":11.42,"h":11.42,"l":11.18,"c":11.3,"v":31105},{"d":"1987-11-12","o":11.3,"h":11.54,"l":11.18,"c":11.3,"v":38355},{"d":"1987-11-13","o":11.3,"h":11.54,"l":11.18,"c":11.18,"v":34993},{"d":"1987-11-16","o":11.18,"h":11.42,"l":11.06,"c":11.42,"v":44660},{"d":"1987-11-17","o":11.3,"h":11.3,"l":10.71,"c":10.71,"v":34047},{"d":"1987-11-18","o":10.71,"h":11.06,"l":10.71,"c":10.82,"v":20071},{"d":"1987-11-19","o":10.82,"h":11.06,"l":10.59,"c":10.71,"v":90792},{"d":"1987-11-20","o":10.71,"h":11.06,"l":10.59,"c":10.71,"v":47392},{"d":"1987-11-23","o":10.71,"h":11.06,"l":10.59,"c":10.59,"v":3888},{"d":"1987-11-24","o":10.59,"h":10.82,"l":10.35,"c":10.82,"v":100144},{"d":"1987-11-25","o":10.82,"h":10.82,"l":10.35,"c":10.35,"v":15132},{"d":"1987-11-27","o":10.35,"h":10.82,"l":10.35,"c":10.35,"v":2207},{"d":"1987-11-30","o":10.35,"h":10.59,"l":10.23,"c":10.47,"v":18810},{"d":"1987-12-01","o":10.47,"h":10.47,"l":9.87,"c":9.87,"v":24169},{"d":"1987-12-02","o":9.87,"h":10.11,"l":9.75,"c":9.75,"v":43820},{"d":"1987-12-03","o":9.75,"h":9.99,"l":9.4,"c":9.52,"v":56324},{"d":"1987-12-04","o":9.52,"h":9.87,"l":9.4,"c":9.52,"v":88900},{"d":"1987-12-07","o":9.52,"h":9.75,"l":9.4,"c":9.75,"v":37515},{"d":"1987-12-08","o":9.52,"h":9.52,"l":9.28,"c":9.4,"v":137659},{"d":"1987-12-09","o":9.4,"h":9.87,"l":9.4,"c":9.87,"v":101825},{"d":"1987-12-10","o":9.87,"h":9.87,"l":9.52,"c":9.64,"v":237382},{"d":"1987-12-11","o":9.64,"h":9.87,"l":9.4,"c":9.4,"v":24379},{"d":"1987-12-14","o":9.4,"h":9.99,"l":9.4,"c":9.99,"v":229186},{"d":"1987-12-15","o":9.99,"h":10.23,"l":9.64,"c":10.23,"v":54328},{"d":"1987-12-16","o":10.23,"h":10.23,"l":9.75,"c":10.23,"v":30054},{"d":"1987-12-17","o":10.23,"h":10.82,"l":10.11,"c":10.82,"v":32366},{"d":"1987-12-18","o":10.82,"h":10.82,"l":10.35,"c":10.47,"v":15447},{"d":"1987-12-21","o":10.47,"h":11.18,"l":10.47,"c":11.06,"v":49599},{"d":"1987-12-22","o":11.06,"h":11.66,"l":10.94,"c":11.66,"v":39301},{"d":"1987-12-23","o":11.66,"h":12.37,"l":11.42,"c":11.66,"v":81229},{"d":"1987-12-24","o":11.78,"h":12.25,"l":11.78,"c":12.25,"v":12190},{"d":"1987-12-28","o":12.25,"h":12.25,"l":11.66,"c":12.01,"v":12610},{"d":"1987-12-29","o":12.01,"h":12.13,"l":11.66,"c":11.66,"v":3468},{"d":"1987-12-30","o":11.66,"h":12.13,"l":11.42,"c":12.13,"v":117588},{"d":"1987-12-31","o":12.13,"h":12.61,"l":11.78,"c":12.61,"v":44450},{"d":"1988-01-04","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":1261},{"d":"1988-01-05","o":12.85,"h":13.32,"l":12.61,"c":13.32,"v":404464},{"d":"1988-01-06","o":13.32,"h":13.44,"l":12.85,"c":13.44,"v":92053},{"d":"1988-01-07","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":17023},{"d":"1988-01-08","o":13.56,"h":13.56,"l":12.97,"c":13.56,"v":254721},{"d":"1988-01-11","o":13.56,"h":13.56,"l":12.85,"c":13.56,"v":162458},{"d":"1988-01-12","o":13.56,"h":13.56,"l":12.97,"c":13.44,"v":39196},{"d":"1988-01-13","o":13.44,"h":13.44,"l":13.08,"c":13.44,"v":34782},{"d":"1988-01-14","o":13.44,"h":13.44,"l":13.08,"c":13.08,"v":74189},{"d":"1988-01-15","o":13.08,"h":13.56,"l":13.08,"c":13.56,"v":98463},{"d":"1988-01-18","o":13.56,"h":13.56,"l":13.08,"c":13.56,"v":34782},{"d":"1988-01-19","o":13.32,"h":13.32,"l":13.08,"c":13.32,"v":26586},{"d":"1988-01-20","o":13.32,"h":13.32,"l":12.85,"c":12.85,"v":4729},{"d":"1988-01-21","o":12.85,"h":13.08,"l":12.85,"c":13.08,"v":17549},{"d":"1988-01-22","o":13.08,"h":13.08,"l":12.61,"c":13.08,"v":48338},{"d":"1988-01-25","o":13.08,"h":13.08,"l":12.61,"c":12.85,"v":11979},{"d":"1988-01-26","o":12.85,"h":13.08,"l":12.73,"c":13.08,"v":14396},{"d":"1988-01-27","o":13.08,"h":13.08,"l":12.61,"c":13.08,"v":65992},{"d":"1988-01-28","o":13.08,"h":13.32,"l":12.37,"c":12.85,"v":249047},{"d":"1988-01-29","o":12.85,"h":12.85,"l":12.61,"c":12.85,"v":13976},{"d":"1988-02-01","o":12.85,"h":12.85,"l":12.61,"c":12.85,"v":6200},{"d":"1988-02-02","o":12.85,"h":12.85,"l":12.61,"c":12.61,"v":9142},{"d":"1988-02-03","o":12.61,"h":12.85,"l":12.37,"c":12.85,"v":45081},{"d":"1988-02-04","o":12.85,"h":12.85,"l":12.13,"c":12.85,"v":71141},{"d":"1988-02-05","o":12.85,"h":12.85,"l":12.13,"c":12.85,"v":54223},{"d":"1988-02-08","o":12.85,"h":12.85,"l":12.25,"c":12.37,"v":20386},{"d":"1988-02-09","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":2417},{"d":"1988-02-10","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":3993},{"d":"1988-02-11","o":12.61,"h":12.61,"l":12.37,"c":12.37,"v":17234},{"d":"1988-02-12","o":12.37,"h":12.85,"l":12.13,"c":12.85,"v":17339},{"d":"1988-02-16","o":12.85,"h":12.85,"l":12.13,"c":12.37,"v":13556},{"d":"1988-02-17","o":12.37,"h":12.85,"l":12.13,"c":12.85,"v":166346},{"d":"1988-02-18","o":12.85,"h":12.85,"l":12.13,"c":12.13,"v":13135},{"d":"1988-02-19","o":12.13,"h":12.37,"l":11.9,"c":12.37,"v":7356},{"d":"1988-02-22","o":12.37,"h":12.37,"l":11.9,"c":12.13,"v":55379},{"d":"1988-02-23","o":12.01,"h":12.01,"l":11.42,"c":11.9,"v":113279},{"d":"1988-02-24","o":11.9,"h":12.13,"l":11.42,"c":12.13,"v":122632},{"d":"1988-02-25","o":12.13,"h":12.13,"l":11.78,"c":12.01,"v":19651},{"d":"1988-02-26","o":12.01,"h":12.37,"l":11.9,"c":12.25,"v":33311},{"d":"1988-02-29","o":12.25,"h":12.37,"l":12.25,"c":12.25,"v":9352},{"d":"1988-03-01","o":12.25,"h":12.61,"l":12.25,"c":12.61,"v":86273},{"d":"1988-03-02","o":12.61,"h":12.85,"l":12.25,"c":12.73,"v":125784},{"d":"1988-03-03","o":12.73,"h":13.08,"l":12.61,"c":12.85,"v":40037},{"d":"1988-03-04","o":12.85,"h":13.32,"l":12.85,"c":13.32,"v":136608},{"d":"1988-03-07","o":13.32,"h":13.44,"l":12.97,"c":13.44,"v":35308},{"d":"1988-03-08","o":13.44,"h":13.68,"l":13.08,"c":13.32,"v":95520},{"d":"1988-03-09","o":13.56,"h":14.39,"l":13.56,"c":14.04,"v":69250},{"d":"1988-03-10","o":14.04,"h":14.39,"l":14.04,"c":14.04,"v":71772},{"d":"1988-03-11","o":14.04,"h":14.16,"l":13.68,"c":13.68,"v":8302},{"d":"1988-03-14","o":13.68,"h":13.92,"l":13.68,"c":13.68,"v":19861},{"d":"1988-03-15","o":13.68,"h":14.04,"l":13.68,"c":13.68,"v":190200},{"d":"1988-03-16","o":13.68,"h":13.92,"l":13.44,"c":13.56,"v":74609},{"d":"1988-03-17","o":13.56,"h":13.8,"l":13.44,"c":13.8,"v":32681},{"d":"1988-03-18","o":13.8,"h":14.04,"l":13.68,"c":13.68,"v":18495},{"d":"1988-03-21","o":13.68,"h":14.04,"l":13.56,"c":13.92,"v":73873},{"d":"1988-03-22","o":13.92,"h":13.92,"l":13.68,"c":13.68,"v":2942},{"d":"1988-03-23","o":13.68,"h":13.92,"l":13.68,"c":13.68,"v":14817},{"d":"1988-03-24","o":13.68,"h":13.92,"l":13.44,"c":13.44,"v":25956},{"d":"1988-03-25","o":13.44,"h":13.68,"l":13.32,"c":13.32,"v":4098},{"d":"1988-03-28","o":13.32,"h":13.32,"l":13.08,"c":13.08,"v":8722},{"d":"1988-03-29","o":13.08,"h":13.32,"l":13.08,"c":13.32,"v":69355},{"d":"1988-03-30","o":13.32,"h":13.56,"l":13.2,"c":13.56,"v":40457},{"d":"1988-03-31","o":13.56,"h":13.56,"l":13.32,"c":13.32,"v":9563},{"d":"1988-04-04","o":13.32,"h":13.56,"l":12.61,"c":13.32,"v":808193},{"d":"1988-04-05","o":13.32,"h":13.32,"l":12.85,"c":13.08,"v":8827},{"d":"1988-04-06","o":13.08,"h":13.32,"l":12.85,"c":13.08,"v":71982},{"d":"1988-04-07","o":13.08,"h":13.32,"l":12.97,"c":12.97,"v":87009},{"d":"1988-04-08","o":12.97,"h":13.32,"l":12.97,"c":12.97,"v":30684},{"d":"1988-04-11","o":12.97,"h":13.32,"l":12.97,"c":12.97,"v":3258},{"d":"1988-04-12","o":12.97,"h":13.32,"l":12.97,"c":13.32,"v":238328},{"d":"1988-04-13","o":13.32,"h":14.27,"l":13.32,"c":14.27,"v":374936},{"d":"1988-04-14","o":14.27,"h":14.27,"l":13.44,"c":13.8,"v":106134},{"d":"1988-04-15","o":13.8,"h":14.04,"l":13.56,"c":13.56,"v":31315},{"d":"1988-04-18","o":13.56,"h":14.04,"l":13.56,"c":14.04,"v":36149},{"d":"1988-04-19","o":14.04,"h":14.16,"l":13.56,"c":14.04,"v":22383},{"d":"1988-04-20","o":14.04,"h":14.51,"l":13.8,"c":14.51,"v":243267},{"d":"1988-04-21","o":14.51,"h":14.51,"l":14.04,"c":14.51,"v":83751},{"d":"1988-04-22","o":14.51,"h":14.75,"l":14.16,"c":14.75,"v":502507},{"d":"1988-04-25","o":14.75,"h":14.75,"l":14.39,"c":14.39,"v":32996},{"d":"1988-04-26","o":14.39,"h":14.75,"l":14.39,"c":14.75,"v":34467},{"d":"1988-04-27","o":14.75,"h":14.99,"l":14.39,"c":14.99,"v":61894},{"d":"1988-04-28","o":14.99,"h":14.99,"l":14.63,"c":14.99,"v":45606},{"d":"1988-04-29","o":14.99,"h":14.99,"l":14.63,"c":14.63,"v":83016},{"d":"1988-05-02","o":14.63,"h":15.23,"l":14.63,"c":15.23,"v":79338},{"d":"1988-05-03","o":15.23,"h":15.23,"l":14.75,"c":14.75,"v":37304},{"d":"1988-05-04","o":14.75,"h":15.23,"l":14.75,"c":14.75,"v":82280},{"d":"1988-05-05","o":14.87,"h":15.35,"l":14.87,"c":15.35,"v":819858},{"d":"1988-05-06","o":15.35,"h":15.35,"l":15.11,"c":15.11,"v":216891},{"d":"1988-05-09","o":15.11,"h":15.35,"l":15.11,"c":15.23,"v":33627},{"d":"1988-05-10","o":15.23,"h":15.23,"l":14.99,"c":14.99,"v":10298},{"d":"1988-05-11","o":14.99,"h":15.23,"l":14.75,"c":15.23,"v":66412},{"d":"1988-05-12","o":15.23,"h":15.23,"l":14.99,"c":14.99,"v":39721},{"d":"1988-05-13","o":14.99,"h":15.23,"l":14.99,"c":14.99,"v":15657},{"d":"1988-05-16","o":14.99,"h":15.23,"l":14.99,"c":14.99,"v":52857},{"d":"1988-05-17","o":15.11,"h":15.35,"l":15.11,"c":15.11,"v":38986},{"d":"1988-05-18","o":15.11,"h":15.35,"l":14.99,"c":14.99,"v":83856},{"d":"1988-05-19","o":14.99,"h":15.35,"l":14.75,"c":14.75,"v":28267},{"d":"1988-05-20","o":14.75,"h":15.11,"l":14.51,"c":14.87,"v":33416},{"d":"1988-05-23","o":14.51,"h":14.51,"l":14.27,"c":14.27,"v":27742},{"d":"1988-05-24","o":14.27,"h":14.27,"l":14.04,"c":14.04,"v":3888},{"d":"1988-05-25","o":14.04,"h":14.75,"l":14.04,"c":14.75,"v":106239},{"d":"1988-05-26","o":14.75,"h":14.75,"l":14.39,"c":14.75,"v":18074},{"d":"1988-05-27","o":14.75,"h":14.75,"l":14.51,"c":14.51,"v":14291},{"d":"1988-05-31","o":14.63,"h":14.99,"l":14.63,"c":14.75,"v":31735},{"d":"1988-06-01","o":14.75,"h":15.35,"l":14.75,"c":14.87,"v":189149},{"d":"1988-06-02","o":14.87,"h":15.23,"l":14.87,"c":14.87,"v":17339},{"d":"1988-06-03","o":14.87,"h":15.23,"l":14.87,"c":15.23,"v":22173},{"d":"1988-06-06","o":15.23,"h":15.35,"l":14.99,"c":15.35,"v":48969},{"d":"1988-06-07","o":15.35,"h":15.35,"l":14.99,"c":14.99,"v":13346},{"d":"1988-06-08","o":14.99,"h":15.35,"l":14.99,"c":15.35,"v":45606},{"d":"1988-06-09","o":15.35,"h":15.58,"l":14.99,"c":15.35,"v":154577},{"d":"1988-06-10","o":15.35,"h":15.58,"l":15.23,"c":15.35,"v":63575},{"d":"1988-06-13","o":15.35,"h":15.58,"l":15.23,"c":15.58,"v":53067},{"d":"1988-06-14","o":15.58,"h":15.58,"l":15.35,"c":15.35,"v":118323},{"d":"1988-06-15","o":15.35,"h":15.58,"l":15.23,"c":15.23,"v":58741},{"d":"1988-06-16","o":15.23,"h":15.7,"l":14.75,"c":15.23,"v":43084},{"d":"1988-06-17","o":15.23,"h":15.23,"l":14.75,"c":14.75,"v":5254},{"d":"1988-06-20","o":14.75,"h":14.87,"l":14.51,"c":14.51,"v":9142},{"d":"1988-06-21","o":14.51,"h":14.75,"l":14.51,"c":14.51,"v":104768},{"d":"1988-06-22","o":14.63,"h":14.99,"l":14.63,"c":14.99,"v":12190},{"d":"1988-06-23","o":14.99,"h":15.58,"l":14.63,"c":15.58,"v":101931},{"d":"1988-06-24","o":15.58,"h":15.94,"l":15.23,"c":15.7,"v":158885},{"d":"1988-06-27","o":15.7,"h":16.18,"l":15.7,"c":15.94,"v":119164},{"d":"1988-06-28","o":15.94,"h":16.77,"l":15.82,"c":16.3,"v":206698},{"d":"1988-06-29","o":16.42,"h":17.13,"l":16.42,"c":17.13,"v":75870},{"d":"1988-06-30","o":17.13,"h":17.37,"l":16.89,"c":17.37,"v":94680},{"d":"1988-07-01","o":17.37,"h":17.72,"l":17.13,"c":17.49,"v":96046},{"d":"1988-07-05","o":17.49,"h":17.61,"l":17.25,"c":17.37,"v":32891},{"d":"1988-07-06","o":17.37,"h":17.72,"l":17.37,"c":17.49,"v":125889},{"d":"1988-07-07","o":17.49,"h":17.72,"l":17.37,"c":17.72,"v":171285},{"d":"1988-07-08","o":17.72,"h":18.08,"l":17.61,"c":18.08,"v":144804},{"d":"1988-07-11","o":18.08,"h":18.2,"l":17.84,"c":18.08,"v":175594},{"d":"1988-07-12","o":18.08,"h":18.32,"l":17.96,"c":17.96,"v":82280},{"d":"1988-07-13","o":17.96,"h":18.2,"l":17.96,"c":17.96,"v":87744},{"d":"1988-07-14","o":17.96,"h":18.2,"l":17.61,"c":17.61,"v":219308},{"d":"1988-07-15","o":17.61,"h":18.08,"l":17.61,"c":17.61,"v":85222},{"d":"1988-07-18","o":17.61,"h":17.84,"l":17.37,"c":17.49,"v":24274},{"d":"1988-07-19","o":17.49,"h":17.84,"l":17.37,"c":17.37,"v":27742},{"d":"1988-07-20","o":17.37,"h":17.84,"l":17.37,"c":17.37,"v":37830},{"d":"1988-07-21","o":17.84,"h":18.79,"l":17.84,"c":18.32,"v":163929},{"d":"1988-07-22","o":18.32,"h":18.68,"l":17.96,"c":17.96,"v":42033},{"d":"1988-07-25","o":17.96,"h":18.2,"l":17.84,"c":18.2,"v":96887},{"d":"1988-07-26","o":18.2,"h":18.2,"l":17.37,"c":17.84,"v":41193},{"d":"1988-07-27","o":17.84,"h":17.84,"l":17.25,"c":17.61,"v":51491},{"d":"1988-07-28","o":17.61,"h":17.61,"l":17.37,"c":17.37,"v":12925},{"d":"1988-07-29","o":17.37,"h":17.72,"l":17.37,"c":17.72,"v":29738},{"d":"1988-08-01","o":17.72,"h":18.08,"l":17.49,"c":18.08,"v":33627},{"d":"1988-08-02","o":18.08,"h":18.32,"l":17.84,"c":18.2,"v":25535},{"d":"1988-08-03","o":18.2,"h":18.32,"l":17.84,"c":17.96,"v":48128},{"d":"1988-08-04","o":17.96,"h":18.32,"l":17.72,"c":17.96,"v":141337},{"d":"1988-08-05","o":17.96,"h":18.2,"l":17.96,"c":17.96,"v":58636},{"d":"1988-08-08","o":17.96,"h":18.44,"l":17.96,"c":17.96,"v":176539},{"d":"1988-08-09","o":17.96,"h":18.44,"l":17.96,"c":17.96,"v":39091},{"d":"1988-08-10","o":17.96,"h":18.08,"l":17.61,"c":17.84,"v":79338},{"d":"1988-08-11","o":17.84,"h":17.84,"l":17.49,"c":17.61,"v":72717},{"d":"1988-08-12","o":17.61,"h":17.84,"l":17.49,"c":17.49,"v":2837},{"d":"1988-08-15","o":17.49,"h":17.61,"l":17.25,"c":17.37,"v":40877},{"d":"1988-08-16","o":17.25,"h":17.25,"l":17.01,"c":17.13,"v":11244},{"d":"1988-08-17","o":17.13,"h":17.13,"l":17.01,"c":17.01,"v":11979},{"d":"1988-08-18","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":15447},{"d":"1988-08-19","o":17.01,"h":17.13,"l":16.89,"c":17.01,"v":82175},{"d":"1988-08-22","o":17.01,"h":17.13,"l":16.53,"c":16.89,"v":91737},{"d":"1988-08-23","o":16.65,"h":16.65,"l":15.94,"c":16.42,"v":16183},{"d":"1988-08-24","o":16.42,"h":16.42,"l":15.94,"c":16.42,"v":32996},{"d":"1988-08-25","o":16.42,"h":16.42,"l":15.94,"c":16.42,"v":25640},{"d":"1988-08-26","o":16.42,"h":16.42,"l":15.94,"c":16.06,"v":3363},{"d":"1988-08-29","o":16.06,"h":16.42,"l":16.06,"c":16.06,"v":6620},{"d":"1988-08-30","o":16.06,"h":16.53,"l":16.06,"c":16.42,"v":29949},{"d":"1988-08-31","o":16.42,"h":16.53,"l":16.18,"c":16.53,"v":138815},{"d":"1988-09-01","o":16.53,"h":16.53,"l":16.3,"c":16.42,"v":10613},{"d":"1988-09-02","o":16.42,"h":16.53,"l":16.18,"c":16.3,"v":26586},{"d":"1988-09-06","o":16.3,"h":16.65,"l":16.3,"c":16.3,"v":210},{"d":"1988-09-07","o":16.3,"h":16.65,"l":16.3,"c":16.42,"v":20071},{"d":"1988-09-08","o":16.42,"h":16.53,"l":16.3,"c":16.53,"v":14817},{"d":"1988-09-09","o":16.53,"h":16.53,"l":16.3,"c":16.3,"v":1261},{"d":"1988-09-12","o":16.3,"h":16.53,"l":16.06,"c":16.53,"v":119795},{"d":"1988-09-13","o":16.42,"h":16.42,"l":16.3,"c":16.3,"v":8196},{"d":"1988-09-14","o":16.42,"h":16.65,"l":16.42,"c":16.42,"v":31315},{"d":"1988-09-15","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":1051},{"d":"1988-09-16","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":105},{"d":"1988-09-19","o":16.3,"h":16.65,"l":16.3,"c":16.65,"v":22698},{"d":"1988-09-20","o":16.65,"h":16.65,"l":16.3,"c":16.3,"v":6935},{"d":"1988-09-21","o":16.3,"h":16.65,"l":16.3,"c":16.65,"v":20176},{"d":"1988-09-22","o":16.65,"h":16.77,"l":16.3,"c":16.42,"v":18074},{"d":"1988-09-23","o":16.42,"h":16.77,"l":16.3,"c":16.65,"v":21962},{"d":"1988-09-26","o":16.65,"h":17.01,"l":16.53,"c":17.01,"v":7461},{"d":"1988-09-27","o":17.01,"h":17.01,"l":16.65,"c":16.77,"v":3678},{"d":"1988-09-28","o":16.77,"h":17.49,"l":16.65,"c":17.13,"v":46657},{"d":"1988-09-29","o":17.13,"h":17.37,"l":17.01,"c":17.37,"v":15657},{"d":"1988-09-30","o":17.37,"h":17.37,"l":17.01,"c":17.13,"v":29423},{"d":"1988-10-03","o":17.13,"h":17.13,"l":16.89,"c":16.89,"v":8196},{"d":"1988-10-04","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":10298},{"d":"1988-10-05","o":17.01,"h":17.01,"l":16.89,"c":17.01,"v":28688},{"d":"1988-10-06","o":17.01,"h":17.01,"l":16.89,"c":17.01,"v":49179},{"d":"1988-10-07","o":17.01,"h":17.49,"l":16.89,"c":17.49,"v":87324},{"d":"1988-10-10","o":17.61,"h":18.08,"l":17.61,"c":18.08,"v":57796},{"d":"1988-10-11","o":18.08,"h":18.08,"l":17.84,"c":17.84,"v":31210},{"d":"1988-10-12","o":17.61,"h":17.61,"l":16.89,"c":17.25,"v":35833},{"d":"1988-10-13","o":17.25,"h":17.25,"l":17.01,"c":17.01,"v":86904},{"d":"1988-10-14","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":16813},{"d":"1988-10-17","o":17.01,"h":17.13,"l":17.01,"c":17.13,"v":8617},{"d":"1988-10-18","o":17.13,"h":17.13,"l":16.77,"c":17.13,"v":37620},{"d":"1988-10-19","o":17.13,"h":17.49,"l":17.13,"c":17.49,"v":79548},{"d":"1988-10-20","o":17.61,"h":18.08,"l":17.61,"c":17.72,"v":34888},{"d":"1988-10-21","o":17.72,"h":17.72,"l":17.37,"c":17.61,"v":19440},{"d":"1988-10-24","o":17.37,"h":17.37,"l":17.01,"c":17.13,"v":52436},{"d":"1988-10-25","o":17.13,"h":17.13,"l":16.89,"c":16.89,"v":19440},{"d":"1988-10-26","o":16.89,"h":16.89,"l":16.65,"c":16.65,"v":8091},{"d":"1988-10-27","o":16.53,"h":16.53,"l":16.3,"c":16.42,"v":8302},{"d":"1988-10-28","o":16.42,"h":16.53,"l":16.3,"c":16.3,"v":5885},{"d":"1988-10-31","o":16.3,"h":16.3,"l":14.87,"c":15.23,"v":78077},{"d":"1988-11-01","o":15.35,"h":15.58,"l":15.35,"c":15.58,"v":96992},{"d":"1988-11-02","o":15.58,"h":15.82,"l":15.58,"c":15.58,"v":26691},{"d":"1988-11-03","o":15.58,"h":15.82,"l":15.46,"c":15.82,"v":17654},{"d":"1988-11-04","o":15.82,"h":15.94,"l":15.7,"c":15.7,"v":13976},{"d":"1988-11-07","o":15.35,"h":15.35,"l":15.23,"c":15.23,"v":17759},{"d":"1988-11-08","o":15.23,"h":15.46,"l":15.23,"c":15.35,"v":7251},{"d":"1988-11-09","o":15.35,"h":15.46,"l":15.23,"c":15.46,"v":15132},{"d":"1988-11-10","o":15.46,"h":15.58,"l":15.35,"c":15.58,"v":3993},{"d":"1988-11-11","o":15.58,"h":15.58,"l":15.46,"c":15.58,"v":1156},{"d":"1988-11-14","o":15.58,"h":15.94,"l":15.46,"c":15.82,"v":13661},{"d":"1988-11-15","o":15.82,"h":15.94,"l":15.35,"c":15.35,"v":27216},{"d":"1988-11-16","o":15.23,"h":15.23,"l":14.87,"c":14.87,"v":47813},{"d":"1988-11-17","o":14.87,"h":15.11,"l":14.75,"c":14.75,"v":24484},{"d":"1988-11-18","o":14.75,"h":14.87,"l":14.63,"c":14.87,"v":5780},{"d":"1988-11-21","o":14.87,"h":15.11,"l":14.75,"c":15.11,"v":11139},{"d":"1988-11-22","o":15.11,"h":15.23,"l":15.11,"c":15.11,"v":39616},{"d":"1988-11-23","o":15.11,"h":15.11,"l":13.92,"c":14.27,"v":118113},{"d":"1988-11-25","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":1997},{"d":"1988-11-28","o":14.27,"h":14.27,"l":13.92,"c":14.16,"v":11454},{"d":"1988-11-29","o":14.16,"h":14.51,"l":14.16,"c":14.16,"v":14501},{"d":"1988-11-30","o":14.16,"h":14.16,"l":13.8,"c":14.04,"v":13871},{"d":"1988-12-01","o":14.04,"h":14.27,"l":13.68,"c":14.27,"v":11454},{"d":"1988-12-02","o":14.27,"h":14.27,"l":14.16,"c":14.16,"v":10613},{"d":"1988-12-05","o":14.16,"h":14.27,"l":14.04,"c":14.27,"v":26796},{"d":"1988-12-06","o":14.27,"h":14.27,"l":14.04,"c":14.27,"v":29108},{"d":"1988-12-07","o":14.27,"h":14.27,"l":14.04,"c":14.16,"v":19335},{"d":"1988-12-08","o":14.16,"h":14.39,"l":14.16,"c":14.27,"v":108761},{"d":"1988-12-09","o":14.27,"h":14.39,"l":14.16,"c":14.27,"v":14081},{"d":"1988-12-12","o":14.27,"h":14.39,"l":13.92,"c":13.92,"v":21122},{"d":"1988-12-13","o":13.92,"h":14.16,"l":13.8,"c":13.8,"v":116957},{"d":"1988-12-14","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":1576},{"d":"1988-12-15","o":13.92,"h":14.39,"l":13.92,"c":14.27,"v":84697},{"d":"1988-12-16","o":14.27,"h":14.51,"l":14.27,"c":14.51,"v":12925},{"d":"1988-12-19","o":14.51,"h":15.35,"l":14.39,"c":15.23,"v":31630},{"d":"1988-12-20","o":15.23,"h":15.23,"l":15.11,"c":15.11,"v":43189},{"d":"1988-12-21","o":15.11,"h":15.23,"l":15.11,"c":15.23,"v":3468},{"d":"1988-12-22","o":15.23,"h":15.23,"l":14.99,"c":14.99,"v":90792},{"d":"1988-12-23","o":14.99,"h":15.11,"l":14.99,"c":15.11,"v":2942},{"d":"1988-12-27","o":15.11,"h":15.11,"l":15.11,"c":15.11,"v":1576},{"d":"1988-12-28","o":15.23,"h":15.23,"l":15.23,"c":15.23,"v":14081},{"d":"1988-12-29","o":15.23,"h":15.46,"l":15.23,"c":15.46,"v":2207},{"d":"1988-12-30","o":15.7,"h":16.06,"l":15.7,"c":16.06,"v":5359},{"d":"1989-01-03","o":15.94,"h":15.94,"l":15.7,"c":15.94,"v":8617},{"d":"1989-01-04","o":15.94,"h":16.06,"l":15.82,"c":15.94,"v":1051},{"d":"1989-01-05","o":16.06,"h":16.3,"l":16.06,"c":16.06,"v":6725},{"d":"1989-01-06","o":16.06,"h":16.18,"l":15.94,"c":15.94,"v":11979},{"d":"1989-01-09","o":15.94,"h":16.3,"l":15.94,"c":16.3,"v":9352},{"d":"1989-01-10","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":420},{"d":"1989-01-11","o":16.18,"h":16.42,"l":16.06,"c":16.06,"v":11139},{"d":"1989-01-12","o":16.06,"h":16.18,"l":16.06,"c":16.18,"v":15868},{"d":"1989-01-13","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":946},{"d":"1989-01-16","o":16.42,"h":17.01,"l":16.42,"c":16.77,"v":14396},{"d":"1989-01-17","o":16.77,"h":17.25,"l":16.77,"c":17.13,"v":12925},{"d":"1989-01-18","o":17.13,"h":17.25,"l":16.89,"c":17.13,"v":10088},{"d":"1989-01-19","o":17.13,"h":17.37,"l":17.13,"c":17.25,"v":1786},{"d":"1989-01-20","o":17.13,"h":17.13,"l":17.13,"c":17.13,"v":23854},{"d":"1989-01-23","o":17.13,"h":17.13,"l":17.13,"c":17.13,"v":630},{"d":"1989-01-24","o":17.13,"h":17.13,"l":16.89,"c":17.01,"v":3573},{"d":"1989-01-25","o":17.01,"h":17.13,"l":16.65,"c":16.65,"v":14712},{"d":"1989-01-26","o":16.65,"h":17.13,"l":16.3,"c":16.77,"v":29633},{"d":"1989-01-27","o":16.65,"h":16.65,"l":15.94,"c":16.3,"v":61894},{"d":"1989-01-30","o":16.53,"h":17.01,"l":16.53,"c":17.01,"v":9983},{"d":"1989-01-31","o":17.13,"h":17.49,"l":17.13,"c":17.37,"v":24905},{"d":"1989-02-01","o":17.49,"h":17.84,"l":17.49,"c":17.72,"v":13976},{"d":"1989-02-02","o":17.72,"h":17.84,"l":17.72,"c":17.84,"v":19020},{"d":"1989-02-03","o":17.72,"h":17.72,"l":17.37,"c":17.37,"v":50755},{"d":"1989-02-06","o":17.37,"h":17.61,"l":17.37,"c":17.49,"v":9563},{"d":"1989-02-07","o":17.49,"h":17.96,"l":17.49,"c":17.96,"v":10193},{"d":"1989-02-08","o":18.08,"h":18.44,"l":18.08,"c":18.44,"v":40562},{"d":"1989-02-09","o":18.32,"h":18.32,"l":18.2,"c":18.2,"v":36149},{"d":"1989-02-10","o":18.2,"h":18.44,"l":18.08,"c":18.32,"v":10929},{"d":"1989-02-13","o":18.32,"h":18.44,"l":18.08,"c":18.08,"v":15342},{"d":"1989-02-14","o":18.08,"h":18.32,"l":17.72,"c":17.72,"v":7146},{"d":"1989-02-15","o":17.72,"h":17.72,"l":17.25,"c":17.25,"v":11769},{"d":"1989-02-16","o":17.25,"h":17.25,"l":17.13,"c":17.13,"v":6305},{"d":"1989-02-17","o":17.13,"h":17.13,"l":16.89,"c":17.01,"v":21542},{"d":"1989-02-21","o":17.01,"h":17.13,"l":17.01,"c":17.13,"v":18705},{"d":"1989-02-22","o":17.01,"h":17.01,"l":16.77,"c":16.89,"v":3363},{"d":"1989-02-23","o":16.65,"h":16.65,"l":16.18,"c":16.53,"v":46026},{"d":"1989-02-24","o":16.53,"h":16.53,"l":16.18,"c":16.18,"v":17864},{"d":"1989-02-27","o":15.94,"h":15.94,"l":15.58,"c":15.58,"v":10718},{"d":"1989-02-28","o":15.58,"h":15.7,"l":15.46,"c":15.58,"v":11034},{"d":"1989-03-01","o":15.82,"h":16.3,"l":15.82,"c":16.18,"v":19756},{"d":"1989-03-02","o":16.18,"h":16.42,"l":16.18,"c":16.18,"v":12190},{"d":"1989-03-03","o":16.3,"h":16.53,"l":16.3,"c":16.3,"v":48653},{"d":"1989-03-06","o":16.3,"h":16.53,"l":16.18,"c":16.42,"v":72192},{"d":"1989-03-07","o":16.42,"h":16.65,"l":16.06,"c":16.42,"v":84066},{"d":"1989-03-08","o":16.42,"h":16.53,"l":16.3,"c":16.42,"v":4203},{"d":"1989-03-09","o":16.3,"h":16.3,"l":16.18,"c":16.3,"v":5464},{"d":"1989-03-10","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":1261},{"d":"1989-03-13","o":16.3,"h":16.3,"l":16.06,"c":16.06,"v":29528},{"d":"1989-03-14","o":16.06,"h":16.18,"l":16.06,"c":16.06,"v":9037},{"d":"1989-03-15","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":1576},{"d":"1989-03-16","o":16.18,"h":16.18,"l":15.94,"c":16.06,"v":5464},{"d":"1989-03-17","o":16.06,"h":16.18,"l":16.06,"c":16.06,"v":3152},{"d":"1989-03-20","o":16.06,"h":16.18,"l":15.82,"c":15.82,"v":49389},{"d":"1989-03-21","o":15.82,"h":15.94,"l":15.35,"c":15.94,"v":17023},{"d":"1989-03-22","o":15.94,"h":15.94,"l":15.7,"c":15.82,"v":5569},{"d":"1989-03-23","o":15.82,"h":15.82,"l":15.35,"c":15.82,"v":31525},{"d":"1989-03-27","o":15.82,"h":15.94,"l":15.7,"c":15.7,"v":6410},{"d":"1989-03-28","o":15.7,"h":15.7,"l":15.58,"c":15.7,"v":2417},{"d":"1989-03-29","o":15.7,"h":15.7,"l":15.46,"c":15.58,"v":5254},{"d":"1989-03-30","o":15.46,"h":15.46,"l":14.99,"c":15.23,"v":104453},{"d":"1989-03-31","o":15.23,"h":15.46,"l":15.11,"c":15.46,"v":55589},{"d":"1989-04-03","o":15.35,"h":15.35,"l":15.11,"c":15.11,"v":79127},{"d":"1989-04-04","o":15.11,"h":15.23,"l":14.99,"c":15.11,"v":33837},{"d":"1989-04-05","o":15.11,"h":15.11,"l":14.99,"c":15.11,"v":11349},{"d":"1989-04-06","o":15.11,"h":15.23,"l":14.99,"c":15.23,"v":39826},{"d":"1989-04-07","o":15.23,"h":15.46,"l":15.11,"c":15.35,"v":28793},{"d":"1989-04-10","o":15.46,"h":15.58,"l":15.46,"c":15.46,"v":21227},{"d":"1989-04-11","o":15.58,"h":16.06,"l":15.58,"c":16.06,"v":11139},{"d":"1989-04-12","o":16.18,"h":16.53,"l":16.18,"c":16.53,"v":14922},{"d":"1989-04-13","o":16.42,"h":16.42,"l":16.18,"c":16.3,"v":7251},{"d":"1989-04-14","o":16.3,"h":16.53,"l":16.3,"c":16.53,"v":9878},{"d":"1989-04-17","o":16.53,"h":16.65,"l":16.42,"c":16.65,"v":9983},{"d":"1989-04-18","o":16.53,"h":16.53,"l":16.3,"c":16.53,"v":19756},{"d":"1989-04-19","o":16.53,"h":16.65,"l":16.53,"c":16.65,"v":4413},{"d":"1989-04-20","o":16.53,"h":16.53,"l":16.42,"c":16.53,"v":5674},{"d":"1989-04-21","o":16.65,"h":16.89,"l":16.65,"c":16.77,"v":11034},{"d":"1989-04-24","o":16.77,"h":16.89,"l":16.53,"c":16.53,"v":7986},{"d":"1989-04-25","o":16.53,"h":16.77,"l":16.53,"c":16.77,"v":11139},{"d":"1989-04-26","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":2207},{"d":"1989-04-27","o":16.65,"h":17.01,"l":16.53,"c":17.01,"v":59267},{"d":"1989-04-28","o":17.01,"h":17.25,"l":16.89,"c":17.01,"v":64941},{"d":"1989-05-01","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":1261},{"d":"1989-05-02","o":17.01,"h":17.01,"l":16.89,"c":16.89,"v":26586},{"d":"1989-05-03","o":16.89,"h":17.13,"l":16.77,"c":17.13,"v":12820},{"d":"1989-05-04","o":17.13,"h":17.13,"l":17.01,"c":17.01,"v":11454},{"d":"1989-05-05","o":17.01,"h":17.13,"l":16.89,"c":16.89,"v":30264},{"d":"1989-05-08","o":16.89,"h":17.13,"l":16.89,"c":16.89,"v":12505},{"d":"1989-05-09","o":17.01,"h":17.25,"l":17.01,"c":17.01,"v":21647},{"d":"1989-05-10","o":17.01,"h":17.01,"l":16.65,"c":16.65,"v":26271},{"d":"1989-05-11","o":16.65,"h":16.77,"l":16.42,"c":16.77,"v":3993},{"d":"1989-05-12","o":16.77,"h":17.13,"l":16.77,"c":17.13,"v":61053},{"d":"1989-05-15","o":17.13,"h":17.25,"l":17.13,"c":17.13,"v":2102},{"d":"1989-05-16","o":17.01,"h":17.01,"l":16.89,"c":16.89,"v":2102},{"d":"1989-05-17","o":17.13,"h":17.37,"l":17.13,"c":17.37,"v":10508},{"d":"1989-05-18","o":17.37,"h":17.37,"l":17.25,"c":17.25,"v":14081},{"d":"1989-05-19","o":17.25,"h":17.49,"l":17.25,"c":17.49,"v":15132},{"d":"1989-05-22","o":17.37,"h":17.37,"l":17.25,"c":17.25,"v":10298},{"d":"1989-05-23","o":17.25,"h":17.49,"l":17.25,"c":17.49,"v":2417},{"d":"1989-05-24","o":17.49,"h":17.49,"l":17.37,"c":17.37,"v":7356},{"d":"1989-05-25","o":17.37,"h":17.37,"l":17.25,"c":17.37,"v":17969},{"d":"1989-05-26","o":17.37,"h":17.72,"l":17.25,"c":17.72,"v":13976},{"d":"1989-05-30","o":17.96,"h":18.79,"l":17.96,"c":18.68,"v":40037},{"d":"1989-05-31","o":18.56,"h":18.56,"l":18.08,"c":18.32,"v":11454},{"d":"1989-06-01","o":18.32,"h":18.44,"l":18.32,"c":18.44,"v":9983},{"d":"1989-06-02","o":18.44,"h":18.56,"l":18.08,"c":18.08,"v":25535},{"d":"1989-06-05","o":18.08,"h":18.08,"l":17.84,"c":17.84,"v":14501},{"d":"1989-06-06","o":17.96,"h":18.32,"l":17.96,"c":18.32,"v":16498},{"d":"1989-06-07","o":18.32,"h":18.68,"l":18.32,"c":18.68,"v":198817},{"d":"1989-06-08","o":18.79,"h":20.46,"l":18.79,"c":20.1,"v":124208},{"d":"1989-06-09","o":20.22,"h":20.94,"l":20.22,"c":20.94,"v":158045},{"d":"1989-06-12","o":20.94,"h":21.05,"l":20.34,"c":20.94,"v":23223},{"d":"1989-06-13","o":20.82,"h":20.82,"l":20.22,"c":20.22,"v":19651},{"d":"1989-06-14","o":20.1,"h":20.1,"l":19.87,"c":19.87,"v":7041},{"d":"1989-06-15","o":19.75,"h":19.75,"l":19.27,"c":19.51,"v":32366},{"d":"1989-06-16","o":19.51,"h":19.63,"l":19.27,"c":19.27,"v":23434},{"d":"1989-06-19","o":19.27,"h":19.63,"l":19.27,"c":19.63,"v":112334},{"d":"1989-06-20","o":19.63,"h":19.87,"l":19.39,"c":19.75,"v":24695},{"d":"1989-06-21","o":19.75,"h":19.98,"l":19.75,"c":19.87,"v":43820},{"d":"1989-06-22","o":19.87,"h":19.87,"l":19.75,"c":19.87,"v":10508},{"d":"1989-06-23","o":19.87,"h":19.98,"l":19.27,"c":19.39,"v":335110},{"d":"1989-06-26","o":19.51,"h":19.75,"l":19.51,"c":19.75,"v":14081},{"d":"1989-06-27","o":19.75,"h":19.87,"l":19.75,"c":19.75,"v":5780},{"d":"1989-06-28","o":19.75,"h":19.75,"l":19.39,"c":19.39,"v":6830},{"d":"1989-06-29","o":19.63,"h":19.63,"l":19.15,"c":19.15,"v":61053},{"d":"1989-06-30","o":19.03,"h":19.03,"l":18.32,"c":18.68,"v":8512},{"d":"1989-07-03","o":18.68,"h":18.68,"l":18.32,"c":18.44,"v":7881},{"d":"1989-07-05","o":18.56,"h":18.56,"l":18.32,"c":18.56,"v":5990},{"d":"1989-07-06","o":18.32,"h":18.68,"l":18.2,"c":18.56,"v":12400},{"d":"1989-07-07","o":18.56,"h":19.03,"l":18.56,"c":18.91,"v":46762},{"d":"1989-07-10","o":19.15,"h":19.51,"l":19.03,"c":19.51,"v":14712},{"d":"1989-07-11","o":19.75,"h":19.75,"l":19.51,"c":19.63,"v":56430},{"d":"1989-07-12","o":19.51,"h":19.75,"l":19.51,"c":19.75,"v":15132},{"d":"1989-07-13","o":19.51,"h":19.63,"l":19.15,"c":19.27,"v":27322},{"d":"1989-07-14","o":19.15,"h":19.39,"l":19.15,"c":19.27,"v":3783},{"d":"1989-07-17","o":19.27,"h":19.51,"l":19.15,"c":19.15,"v":25010},{"d":"1989-07-18","o":19.27,"h":19.51,"l":19.27,"c":19.51,"v":1471},{"d":"1989-07-19","o":19.51,"h":19.98,"l":19.51,"c":19.98,"v":284039},{"d":"1989-07-20","o":19.98,"h":20.34,"l":19.98,"c":20.22,"v":24905},{"d":"1989-07-21","o":20.1,"h":20.22,"l":20.1,"c":20.22,"v":3047},{"d":"1989-07-24","o":20.1,"h":20.22,"l":20.1,"c":20.22,"v":18600},{"d":"1989-07-25","o":20.46,"h":20.46,"l":20.34,"c":20.46,"v":2312},{"d":"1989-07-26","o":20.58,"h":20.58,"l":20.46,"c":20.58,"v":1681},{"d":"1989-07-27","o":20.58,"h":20.7,"l":20.46,"c":20.46,"v":18705},{"d":"1989-07-28","o":20.46,"h":20.7,"l":20.46,"c":20.46,"v":2102},{"d":"1989-07-31","o":20.46,"h":20.7,"l":20.46,"c":20.7,"v":14817},{"d":"1989-08-01","o":20.58,"h":20.7,"l":20.46,"c":20.46,"v":3468},{"d":"1989-08-02","o":20.46,"h":20.58,"l":20.46,"c":20.46,"v":83331},{"d":"1989-08-03","o":20.46,"h":20.7,"l":20.46,"c":20.46,"v":9983},{"d":"1989-08-04","o":20.46,"h":20.46,"l":20.46,"c":20.46,"v":12925},{"d":"1989-08-07","o":20.58,"h":20.58,"l":20.46,"c":20.46,"v":2837},{"d":"1989-08-08","o":20.7,"h":20.7,"l":20.58,"c":20.58,"v":1891},{"d":"1989-08-09","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":9247},{"d":"1989-08-10","o":20.58,"h":21.89,"l":20.58,"c":21.89,"v":42769},{"d":"1989-08-11","o":21.89,"h":22.36,"l":21.65,"c":21.65,"v":29003},{"d":"1989-08-14","o":21.77,"h":21.77,"l":21.53,"c":21.77,"v":9037},{"d":"1989-08-15","o":21.65,"h":21.77,"l":21.65,"c":21.77,"v":5569},{"d":"1989-08-16","o":21.77,"h":21.77,"l":21.41,"c":21.41,"v":28688},{"d":"1989-08-17","o":21.41,"h":21.41,"l":20.7,"c":20.7,"v":16708},{"d":"1989-08-18","o":20.7,"h":20.7,"l":20.58,"c":20.7,"v":17023},{"d":"1989-08-21","o":20.7,"h":20.82,"l":20.7,"c":20.7,"v":4519},{"d":"1989-08-22","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":44450},{"d":"1989-08-23","o":20.58,"h":20.82,"l":20.58,"c":20.82,"v":14607},{"d":"1989-08-24","o":20.94,"h":21.05,"l":20.82,"c":21.05,"v":3573},{"d":"1989-08-25","o":20.94,"h":21.17,"l":20.94,"c":21.17,"v":8932},{"d":"1989-08-28","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":12085},{"d":"1989-08-29","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":8722},{"d":"1989-08-30","o":21.29,"h":21.41,"l":21.17,"c":21.17,"v":19651},{"d":"1989-08-31","o":21.17,"h":21.29,"l":21.17,"c":21.17,"v":6095},{"d":"1989-09-01","o":21.05,"h":21.17,"l":21.05,"c":21.05,"v":1471},{"d":"1989-09-05","o":21.17,"h":21.41,"l":21.05,"c":21.17,"v":6200},{"d":"1989-09-06","o":21.17,"h":21.17,"l":21.05,"c":21.05,"v":13661},{"d":"1989-09-07","o":21.05,"h":21.05,"l":20.58,"c":20.7,"v":16708},{"d":"1989-09-08","o":20.7,"h":20.82,"l":20.58,"c":20.7,"v":13135},{"d":"1989-09-11","o":20.7,"h":20.82,"l":20.7,"c":20.82,"v":525},{"d":"1989-09-12","o":20.7,"h":20.82,"l":20.7,"c":20.82,"v":9983},{"d":"1989-09-13","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":5885},{"d":"1989-09-14","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":4834},{"d":"1989-09-15","o":20.7,"h":20.7,"l":20.58,"c":20.58,"v":4203},{"d":"1989-09-18","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":12085},{"d":"1989-09-19","o":20.7,"h":20.82,"l":20.7,"c":20.7,"v":6620},{"d":"1989-09-20","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":15868},{"d":"1989-09-21","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":1576},{"d":"1989-09-22","o":20.82,"h":20.82,"l":20.7,"c":20.7,"v":27111},{"d":"1989-09-25","o":20.7,"h":20.7,"l":20.58,"c":20.58,"v":26481},{"d":"1989-09-26","o":20.58,"h":20.58,"l":20.34,"c":20.34,"v":588255},{"d":"1989-09-27","o":20.34,"h":20.46,"l":20.34,"c":20.34,"v":166241},{"d":"1989-09-28","o":20.22,"h":20.46,"l":20.22,"c":20.34,"v":57165},{"d":"1989-09-29","o":20.34,"h":20.46,"l":20.34,"c":20.34,"v":53592},{"d":"1989-10-02","o":20.22,"h":20.34,"l":20.22,"c":20.34,"v":20912},{"d":"1989-10-03","o":20.34,"h":20.34,"l":20.22,"c":20.22,"v":34572},{"d":"1989-10-04","o":20.34,"h":20.34,"l":19.03,"c":19.39,"v":161618},{"d":"1989-10-05","o":19.39,"h":19.51,"l":19.39,"c":19.39,"v":73033},{"d":"1989-10-06","o":19.39,"h":20.22,"l":19.39,"c":19.98,"v":29738},{"d":"1989-10-09","o":19.87,"h":19.98,"l":19.87,"c":19.98,"v":7251},{"d":"1989-10-10","o":19.98,"h":19.98,"l":19.75,"c":19.75,"v":14396},{"d":"1989-10-11","o":19.87,"h":19.87,"l":19.39,"c":19.39,"v":14607},{"d":"1989-10-12","o":19.39,"h":19.87,"l":19.39,"c":19.75,"v":50755},{"d":"1989-10-13","o":19.87,"h":20.1,"l":19.27,"c":19.27,"v":38671},{"d":"1989-10-16","o":18.79,"h":19.39,"l":17.61,"c":19.39,"v":124628},{"d":"1989-10-17","o":19.39,"h":19.39,"l":18.91,"c":19.15,"v":30894},{"d":"1989-10-18","o":19.03,"h":19.27,"l":19.03,"c":19.03,"v":6935},{"d":"1989-10-19","o":19.27,"h":19.39,"l":19.03,"c":19.39,"v":41718},{"d":"1989-10-20","o":19.39,"h":19.39,"l":19.15,"c":19.15,"v":28057},{"d":"1989-10-23","o":19.27,"h":19.75,"l":19.27,"c":19.63,"v":94890},{"d":"1989-10-24","o":19.51,"h":19.51,"l":18.68,"c":18.79,"v":55694},{"d":"1989-10-25","o":19.03,"h":19.15,"l":19.03,"c":19.15,"v":16183},{"d":"1989-10-26","o":19.15,"h":19.15,"l":18.91,"c":18.91,"v":2837},{"d":"1989-10-27","o":18.79,"h":19.03,"l":18.79,"c":18.79,"v":9773},{"d":"1989-10-30","o":18.68,"h":18.79,"l":18.56,"c":18.79,"v":5569},{"d":"1989-10-31","o":18.68,"h":19.15,"l":18.68,"c":19.03,"v":31840},{"d":"1989-11-01","o":19.03,"h":19.03,"l":18.91,"c":19.03,"v":22698},{"d":"1989-11-02","o":18.91,"h":18.91,"l":18.79,"c":18.79,"v":23539},{"d":"1989-11-03","o":18.79,"h":19.03,"l":18.79,"c":18.79,"v":5044},{"d":"1989-11-06","o":18.68,"h":18.91,"l":18.68,"c":18.79,"v":8722},{"d":"1989-11-07","o":18.68,"h":18.79,"l":18.56,"c":18.79,"v":30789},{"d":"1989-11-08","o":18.68,"h":19.03,"l":18.56,"c":19.03,"v":267331},{"d":"1989-11-09","o":19.03,"h":19.03,"l":18.44,"c":18.56,"v":11559},{"d":"1989-11-10","o":18.56,"h":18.56,"l":18.32,"c":18.32,"v":33732},{"d":"1989-11-13","o":18.44,"h":18.56,"l":18.44,"c":18.56,"v":3678},{"d":"1989-11-14","o":18.68,"h":18.68,"l":18.32,"c":18.32,"v":30684},{"d":"1989-11-15","o":18.2,"h":18.44,"l":18.2,"c":18.44,"v":17023},{"d":"1989-11-16","o":18.44,"h":18.44,"l":18.32,"c":18.44,"v":1051},{"d":"1989-11-17","o":18.44,"h":18.56,"l":18.32,"c":18.56,"v":16498},{"d":"1989-11-20","o":18.56,"h":18.79,"l":18.56,"c":18.79,"v":20701},{"d":"1989-11-21","o":18.79,"h":18.91,"l":18.56,"c":18.56,"v":44660},{"d":"1989-11-22","o":18.56,"h":18.56,"l":18.2,"c":18.32,"v":11349},{"d":"1989-11-24","o":18.2,"h":18.56,"l":18.08,"c":18.08,"v":17023},{"d":"1989-11-27","o":18.08,"h":18.2,"l":17.84,"c":17.84,"v":19545},{"d":"1989-11-28","o":17.84,"h":18.32,"l":17.84,"c":18.32,"v":25220},{"d":"1989-11-29","o":18.2,"h":18.32,"l":18.08,"c":18.08,"v":221620},{"d":"1989-11-30","o":18.08,"h":18.32,"l":18.08,"c":18.2,"v":475816},{"d":"1989-12-01","o":18.2,"h":18.56,"l":18.2,"c":18.56,"v":30369},{"d":"1989-12-04","o":18.2,"h":18.44,"l":18.2,"c":18.32,"v":16498},{"d":"1989-12-05","o":18.44,"h":18.44,"l":18.2,"c":18.2,"v":15447},{"d":"1989-12-06","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":1366},{"d":"1989-12-07","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":3573},{"d":"1989-12-08","o":18.08,"h":18.08,"l":18.08,"c":18.08,"v":30789},{"d":"1989-12-11","o":17.96,"h":18.2,"l":17.96,"c":18.2,"v":4413},{"d":"1989-12-12","o":18.44,"h":18.56,"l":18.32,"c":18.44,"v":10298},{"d":"1989-12-13","o":18.32,"h":18.32,"l":18.2,"c":18.32,"v":8407},{"d":"1989-12-14","o":18.2,"h":18.2,"l":17.72,"c":17.96,"v":10403},{"d":"1989-12-15","o":17.96,"h":18.08,"l":17.84,"c":17.84,"v":39616},{"d":"1989-12-18","o":17.96,"h":17.96,"l":17.72,"c":17.84,"v":1156},{"d":"1989-12-19","o":17.72,"h":17.96,"l":17.72,"c":17.84,"v":7146},{"d":"1989-12-20","o":18.08,"h":18.32,"l":18.08,"c":18.2,"v":17129},{"d":"1989-12-21","o":18.08,"h":18.2,"l":17.96,"c":18.2,"v":4624},{"d":"1989-12-22","o":18.08,"h":18.32,"l":18.08,"c":18.32,"v":5569},{"d":"1989-12-26","o":18.32,"h":18.32,"l":18.32,"c":18.32,"v":1681},{"d":"1989-12-27","o":18.44,"h":18.44,"l":18.32,"c":18.32,"v":1471},{"d":"1989-12-28","o":18.32,"h":18.44,"l":18.08,"c":18.08,"v":9668},{"d":"1989-12-29","o":18.2,"h":18.2,"l":17.96,"c":17.96,"v":30369},{"d":"1990-01-02","o":17.96,"h":18.44,"l":17.96,"c":18.2,"v":8302},{"d":"1990-01-03","o":18.08,"h":18.32,"l":17.96,"c":18.2,"v":27322},{"d":"1990-01-04","o":18.32,"h":18.32,"l":18.2,"c":18.32,"v":8407},{"d":"1990-01-05","o":18.2,"h":18.32,"l":18.08,"c":18.08,"v":39511},{"d":"1990-01-08","o":18.08,"h":18.32,"l":18.08,"c":18.2,"v":40457},{"d":"1990-01-09","o":18.44,"h":18.44,"l":18.08,"c":18.08,"v":75975},{"d":"1990-01-10","o":18.08,"h":18.2,"l":18.08,"c":18.2,"v":14081},{"d":"1990-01-11","o":18.2,"h":18.2,"l":17.96,"c":17.96,"v":4624},{"d":"1990-01-12","o":17.96,"h":18.08,"l":17.96,"c":18.08,"v":8196},{"d":"1990-01-15","o":17.96,"h":17.96,"l":17.84,"c":17.84,"v":4413},{"d":"1990-01-16","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":32891},{"d":"1990-01-17","o":17.72,"h":17.72,"l":17.49,"c":17.49,"v":3573},{"d":"1990-01-18","o":17.49,"h":17.61,"l":17.13,"c":17.13,"v":51911},{"d":"1990-01-19","o":17.37,"h":17.37,"l":17.13,"c":17.13,"v":10508},{"d":"1990-01-22","o":17.13,"h":17.25,"l":17.01,"c":17.01,"v":3678},{"d":"1990-01-23","o":17.25,"h":17.25,"l":16.89,"c":16.89,"v":60213},{"d":"1990-01-24","o":16.89,"h":17.13,"l":16.65,"c":16.89,"v":15868},{"d":"1990-01-25","o":16.89,"h":16.89,"l":16.65,"c":16.65,"v":56955},{"d":"1990-01-26","o":16.77,"h":16.77,"l":16.53,"c":16.53,"v":420},{"d":"1990-01-29","o":16.65,"h":17.01,"l":16.53,"c":16.53,"v":13135},{"d":"1990-01-30","o":16.18,"h":16.42,"l":16.18,"c":16.3,"v":95310},{"d":"1990-01-31","o":16.3,"h":16.53,"l":16.18,"c":16.53,"v":11349},{"d":"1990-02-01","o":16.77,"h":16.77,"l":16.3,"c":16.42,"v":10298},{"d":"1990-02-02","o":16.42,"h":16.42,"l":16.18,"c":16.3,"v":17864},{"d":"1990-02-05","o":16.3,"h":16.3,"l":15.94,"c":16.06,"v":23854},{"d":"1990-02-06","o":16.18,"h":16.18,"l":16.06,"c":16.06,"v":13451},{"d":"1990-02-07","o":16.06,"h":16.06,"l":15.7,"c":16.06,"v":344672},{"d":"1990-02-08","o":16.06,"h":16.42,"l":16.06,"c":16.18,"v":167712},{"d":"1990-02-09","o":16.18,"h":16.18,"l":15.94,"c":16.18,"v":87009},{"d":"1990-02-12","o":16.18,"h":16.42,"l":16.18,"c":16.3,"v":25956},{"d":"1990-02-13","o":16.18,"h":16.18,"l":16.06,"c":16.06,"v":12820},{"d":"1990-02-14","o":16.18,"h":16.42,"l":16.06,"c":16.42,"v":20176},{"d":"1990-02-15","o":16.3,"h":16.53,"l":16.3,"c":16.53,"v":2312},{"d":"1990-02-16","o":16.42,"h":16.53,"l":16.06,"c":16.3,"v":73663},{"d":"1990-02-20","o":16.18,"h":16.18,"l":15.82,"c":15.82,"v":177695},{"d":"1990-02-21","o":15.82,"h":16.06,"l":15.82,"c":16.06,"v":2942},{"d":"1990-02-22","o":15.94,"h":16.3,"l":15.94,"c":16.3,"v":7041},{"d":"1990-02-23","o":16.18,"h":16.18,"l":16.06,"c":16.18,"v":11349},{"d":"1990-02-26","o":16.06,"h":16.18,"l":16.06,"c":16.18,"v":6305},{"d":"1990-02-27","o":16.18,"h":16.53,"l":16.18,"c":16.53,"v":11244},{"d":"1990-02-28","o":16.42,"h":16.77,"l":16.42,"c":16.77,"v":15027},{"d":"1990-03-01","o":17.01,"h":17.37,"l":17.01,"c":17.37,"v":18810},{"d":"1990-03-02","o":17.25,"h":17.37,"l":17.25,"c":17.25,"v":6830},{"d":"1990-03-05","o":17.49,"h":17.84,"l":17.37,"c":17.37,"v":61894},{"d":"1990-03-06","o":17.61,"h":17.61,"l":17.37,"c":17.61,"v":14081},{"d":"1990-03-07","o":17.61,"h":17.84,"l":17.49,"c":17.49,"v":13661},{"d":"1990-03-08","o":17.37,"h":17.96,"l":17.37,"c":17.96,"v":5990},{"d":"1990-03-09","o":18.08,"h":18.44,"l":18.08,"c":18.32,"v":8617},{"d":"1990-03-12","o":18.08,"h":18.08,"l":17.84,"c":18.08,"v":12190},{"d":"1990-03-13","o":17.84,"h":17.84,"l":17.13,"c":17.13,"v":276368},{"d":"1990-03-14","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":6410},{"d":"1990-03-15","o":16.18,"h":16.3,"l":15.7,"c":16.3,"v":578797},{"d":"1990-03-16","o":16.3,"h":16.3,"l":15.82,"c":15.82,"v":146906},{"d":"1990-03-19","o":15.82,"h":16.06,"l":15.7,"c":16.06,"v":97622},{"d":"1990-03-20","o":16.18,"h":16.42,"l":16.18,"c":16.42,"v":35308},{"d":"1990-03-21","o":16.3,"h":16.77,"l":16.3,"c":16.65,"v":15762},{"d":"1990-03-22","o":16.65,"h":16.65,"l":16.3,"c":16.3,"v":24905},{"d":"1990-03-23","o":16.18,"h":16.18,"l":15.7,"c":15.7,"v":46972},{"d":"1990-03-26","o":15.94,"h":16.06,"l":15.94,"c":16.06,"v":18705},{"d":"1990-03-27","o":16.3,"h":16.77,"l":16.06,"c":16.53,"v":60528},{"d":"1990-03-28","o":16.65,"h":16.89,"l":16.65,"c":16.65,"v":5044},{"d":"1990-03-29","o":16.77,"h":16.77,"l":16.18,"c":16.18,"v":4308},{"d":"1990-03-30","o":16.3,"h":16.3,"l":15.46,"c":15.46,"v":84277},{"d":"1990-04-02","o":15.35,"h":15.7,"l":15.35,"c":15.7,"v":5569},{"d":"1990-04-03","o":15.58,"h":15.94,"l":15.58,"c":15.82,"v":2417},{"d":"1990-04-04","o":15.94,"h":15.94,"l":15.7,"c":15.82,"v":6200},{"d":"1990-04-05","o":15.58,"h":15.7,"l":15.46,"c":15.7,"v":3993},{"d":"1990-04-06","o":15.58,"h":16.53,"l":15.58,"c":16.53,"v":25956},{"d":"1990-04-09","o":16.53,"h":16.89,"l":16.53,"c":16.89,"v":21962},{"d":"1990-04-10","o":16.89,"h":17.13,"l":16.89,"c":16.89,"v":12190},{"d":"1990-04-11","o":16.89,"h":17.13,"l":16.89,"c":17.13,"v":2732},{"d":"1990-04-12","o":17.13,"h":17.13,"l":16.53,"c":16.53,"v":51806},{"d":"1990-04-16","o":16.65,"h":16.65,"l":16.42,"c":16.65,"v":21017},{"d":"1990-04-17","o":16.65,"h":16.65,"l":16.18,"c":16.42,"v":79548},{"d":"1990-04-18","o":16.3,"h":16.3,"l":16.18,"c":16.18,"v":23118},{"d":"1990-04-19","o":15.94,"h":15.94,"l":15.7,"c":15.7,"v":30264},{"d":"1990-04-20","o":15.7,"h":15.7,"l":15.58,"c":15.58,"v":5990},{"d":"1990-04-23","o":15.46,"h":15.46,"l":14.75,"c":14.87,"v":120740},{"d":"1990-04-24","o":14.87,"h":14.99,"l":14.87,"c":14.99,"v":10508},{"d":"1990-04-25","o":15.23,"h":15.58,"l":15.23,"c":15.58,"v":101825},{"d":"1990-04-26","o":15.46,"h":15.58,"l":15.46,"c":15.58,"v":39932},{"d":"1990-04-27","o":15.58,"h":15.7,"l":15.35,"c":15.58,"v":12715},{"d":"1990-04-30","o":15.46,"h":15.82,"l":15.46,"c":15.58,"v":7566},{"d":"1990-05-01","o":15.7,"h":15.94,"l":15.7,"c":15.94,"v":1471},{"d":"1990-05-02","o":15.82,"h":16.18,"l":15.82,"c":16.18,"v":39196},{"d":"1990-05-03","o":16.18,"h":16.18,"l":16.06,"c":16.06,"v":13556},{"d":"1990-05-04","o":15.94,"h":16.18,"l":15.94,"c":15.94,"v":11454},{"d":"1990-05-07","o":15.94,"h":15.94,"l":15.82,"c":15.82,"v":14186},{"d":"1990-05-08","o":15.94,"h":15.94,"l":15.82,"c":15.94,"v":14922},{"d":"1990-05-09","o":15.82,"h":16.06,"l":15.82,"c":15.82,"v":4098},{"d":"1990-05-10","o":15.82,"h":15.94,"l":15.82,"c":15.94,"v":1576},{"d":"1990-05-11","o":15.82,"h":15.94,"l":15.82,"c":15.94,"v":9563},{"d":"1990-05-14","o":15.82,"h":15.94,"l":15.46,"c":15.7,"v":113805},{"d":"1990-05-15","o":15.7,"h":16.42,"l":15.7,"c":16.42,"v":81860},{"d":"1990-05-16","o":16.53,"h":16.65,"l":16.42,"c":16.42,"v":106449},{"d":"1990-05-17","o":16.53,"h":16.77,"l":16.42,"c":16.77,"v":61684},{"d":"1990-05-18","o":16.53,"h":16.65,"l":16.42,"c":16.53,"v":14396},{"d":"1990-05-21","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":135977},{"d":"1990-05-22","o":16.18,"h":16.18,"l":16.06,"c":16.18,"v":31210},{"d":"1990-05-23","o":16.06,"h":16.3,"l":16.06,"c":16.3,"v":10403},{"d":"1990-05-24","o":16.42,"h":16.42,"l":16.18,"c":16.18,"v":176434},{"d":"1990-05-25","o":16.18,"h":16.18,"l":16.06,"c":16.18,"v":9247},{"d":"1990-05-29","o":16.18,"h":16.42,"l":16.18,"c":16.42,"v":20386},{"d":"1990-05-30","o":16.3,"h":16.42,"l":16.18,"c":16.3,"v":13240},{"d":"1990-05-31","o":16.42,"h":16.65,"l":16.3,"c":16.3,"v":7146},{"d":"1990-06-01","o":16.3,"h":16.3,"l":16.18,"c":16.3,"v":66412},{"d":"1990-06-04","o":16.18,"h":16.65,"l":16.18,"c":16.42,"v":60318},{"d":"1990-06-05","o":16.3,"h":17.13,"l":16.3,"c":16.65,"v":29108},{"d":"1990-06-06","o":16.42,"h":16.53,"l":16.18,"c":16.18,"v":55694},{"d":"1990-06-07","o":16.3,"h":16.3,"l":16.06,"c":16.18,"v":22067},{"d":"1990-06-08","o":16.3,"h":16.3,"l":15.46,"c":15.46,"v":197871},{"d":"1990-06-11","o":15.46,"h":15.46,"l":15.23,"c":15.35,"v":76711},{"d":"1990-06-12","o":15.35,"h":15.46,"l":15.35,"c":15.46,"v":3993},{"d":"1990-06-13","o":15.46,"h":15.58,"l":15.35,"c":15.35,"v":3468},{"d":"1990-06-14","o":15.35,"h":15.46,"l":15.35,"c":15.46,"v":11874},{"d":"1990-06-15","o":15.46,"h":15.46,"l":15.35,"c":15.46,"v":20806},{"d":"1990-06-18","o":15.35,"h":15.46,"l":15.23,"c":15.35,"v":47603},{"d":"1990-06-19","o":15.46,"h":15.46,"l":15.23,"c":15.23,"v":9878},{"d":"1990-06-20","o":15.23,"h":15.46,"l":15.11,"c":15.23,"v":36989},{"d":"1990-06-21","o":15.11,"h":15.23,"l":15.11,"c":15.11,"v":3783},{"d":"1990-06-22","o":15.35,"h":15.46,"l":15.35,"c":15.35,"v":5780},{"d":"1990-06-25","o":15.35,"h":15.35,"l":15.11,"c":15.11,"v":41087},{"d":"1990-06-26","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":7881},{"d":"1990-06-27","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":105188},{"d":"1990-06-28","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":2102},{"d":"1990-06-29","o":14.99,"h":15.11,"l":14.99,"c":14.99,"v":6410},{"d":"1990-07-02","o":15.11,"h":15.23,"l":15.11,"c":15.23,"v":53592},{"d":"1990-07-03","o":15.35,"h":15.46,"l":15.23,"c":15.46,"v":27847},{"d":"1990-07-05","o":15.35,"h":15.35,"l":15.23,"c":15.23,"v":20806},{"d":"1990-07-06","o":15.11,"h":15.35,"l":15.11,"c":15.23,"v":33521},{"d":"1990-07-09","o":15.23,"h":15.23,"l":15.11,"c":15.11,"v":13556},{"d":"1990-07-10","o":15.11,"h":15.11,"l":13.68,"c":13.68,"v":1208770},{"d":"1990-07-11","o":13.68,"h":13.8,"l":13.44,"c":13.56,"v":192932},{"d":"1990-07-12","o":13.68,"h":13.68,"l":12.85,"c":13.08,"v":90266},{"d":"1990-07-13","o":13.2,"h":13.2,"l":12.61,"c":12.97,"v":175804},{"d":"1990-07-16","o":12.97,"h":13.08,"l":12.73,"c":13.08,"v":266070},{"d":"1990-07-17","o":12.85,"h":13.08,"l":12.85,"c":12.97,"v":35833},{"d":"1990-07-18","o":12.97,"h":13.08,"l":12.85,"c":12.85,"v":185577},{"d":"1990-07-19","o":12.97,"h":13.2,"l":12.97,"c":13.2,"v":71562},{"d":"1990-07-20","o":13.32,"h":13.44,"l":13.2,"c":13.44,"v":49389},{"d":"1990-07-23","o":13.2,"h":13.2,"l":12.85,"c":12.97,"v":31945},{"d":"1990-07-24","o":12.85,"h":13.08,"l":12.85,"c":13.08,"v":27532},{"d":"1990-07-25","o":13.2,"h":13.56,"l":13.2,"c":13.56,"v":58531},{"d":"1990-07-26","o":13.44,"h":13.68,"l":13.44,"c":13.56,"v":15762},{"d":"1990-07-27","o":13.68,"h":13.68,"l":13.56,"c":13.68,"v":1471},{"d":"1990-07-30","o":13.68,"h":13.8,"l":13.56,"c":13.8,"v":48443},{"d":"1990-07-31","o":13.68,"h":13.8,"l":13.68,"c":13.8,"v":2942},{"d":"1990-08-01","o":13.68,"h":13.68,"l":13.56,"c":13.68,"v":26061},{"d":"1990-08-02","o":13.8,"h":13.92,"l":13.32,"c":13.32,"v":31840},{"d":"1990-08-03","o":13.08,"h":13.08,"l":12.97,"c":12.97,"v":54223},{"d":"1990-08-06","o":12.61,"h":12.73,"l":12.25,"c":12.37,"v":74609},{"d":"1990-08-07","o":12.37,"h":12.49,"l":12.37,"c":12.37,"v":1997},{"d":"1990-08-08","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":2417},{"d":"1990-08-09","o":12.37,"h":12.37,"l":12.25,"c":12.25,"v":63155},{"d":"1990-08-10","o":12.25,"h":12.25,"l":12.13,"c":12.25,"v":48969},{"d":"1990-08-13","o":12.25,"h":12.25,"l":12.01,"c":12.01,"v":19651},{"d":"1990-08-14","o":12.13,"h":12.13,"l":11.9,"c":11.9,"v":65572},{"d":"1990-08-15","o":11.9,"h":12.13,"l":11.9,"c":12.01,"v":77867},{"d":"1990-08-16","o":12.13,"h":12.49,"l":12.13,"c":12.37,"v":92893},{"d":"1990-08-17","o":12.13,"h":12.13,"l":11.9,"c":12.01,"v":48548},{"d":"1990-08-20","o":12.01,"h":12.01,"l":11.66,"c":11.66,"v":112754},{"d":"1990-08-21","o":11.66,"h":11.9,"l":11.66,"c":11.9,"v":30684},{"d":"1990-08-22","o":11.9,"h":12.49,"l":11.78,"c":12.13,"v":30264},{"d":"1990-08-23","o":12.01,"h":12.01,"l":11.3,"c":11.78,"v":54013},{"d":"1990-08-24","o":11.78,"h":12.49,"l":11.78,"c":12.37,"v":31525},{"d":"1990-08-27","o":12.49,"h":12.49,"l":12.37,"c":12.37,"v":17023},{"d":"1990-08-28","o":12.37,"h":12.37,"l":12.25,"c":12.37,"v":6305},{"d":"1990-08-29","o":12.37,"h":12.61,"l":12.37,"c":12.49,"v":21752},{"d":"1990-08-30","o":12.37,"h":12.37,"l":11.9,"c":11.9,"v":45816},{"d":"1990-08-31","o":11.78,"h":11.9,"l":11.78,"c":11.9,"v":19440},{"d":"1990-09-04","o":11.78,"h":12.13,"l":11.78,"c":12.13,"v":13451},{"d":"1990-09-05","o":12.01,"h":12.37,"l":12.01,"c":12.37,"v":4098},{"d":"1990-09-06","o":12.13,"h":12.13,"l":12.01,"c":12.01,"v":1366},{"d":"1990-09-07","o":11.9,"h":11.9,"l":11.78,"c":11.78,"v":2942},{"d":"1990-09-10","o":11.9,"h":12.01,"l":11.9,"c":11.9,"v":5254},{"d":"1990-09-11","o":12.01,"h":12.13,"l":11.9,"c":12.01,"v":11979},{"d":"1990-09-12","o":11.9,"h":12.01,"l":11.9,"c":11.9,"v":10193},{"d":"1990-09-13","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":5674},{"d":"1990-09-14","o":11.66,"h":11.9,"l":11.66,"c":11.78,"v":15868},{"d":"1990-09-17","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":3888},{"d":"1990-09-18","o":11.66,"h":11.78,"l":11.42,"c":11.42,"v":18705},{"d":"1990-09-19","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":210},{"d":"1990-09-20","o":11.42,"h":11.42,"l":10.94,"c":10.94,"v":5359},{"d":"1990-09-21","o":10.82,"h":10.82,"l":10.71,"c":10.82,"v":2732},{"d":"1990-09-24","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":5254},{"d":"1990-09-25","o":10.71,"h":10.82,"l":10.71,"c":10.82,"v":12820},{"d":"1990-09-26","o":10.59,"h":10.59,"l":10.47,"c":10.47,"v":8617},{"d":"1990-09-27","o":10.59,"h":10.59,"l":10.23,"c":10.23,"v":2522},{"d":"1990-09-28","o":9.99,"h":10.11,"l":9.52,"c":10.11,"v":43084},{"d":"1990-10-01","o":10.11,"h":10.23,"l":9.87,"c":9.87,"v":22698},{"d":"1990-10-02","o":9.99,"h":10.35,"l":9.99,"c":10.23,"v":15657},{"d":"1990-10-03","o":10.23,"h":10.23,"l":9.99,"c":10.11,"v":31735},{"d":"1990-10-04","o":10.23,"h":10.35,"l":10.11,"c":10.23,"v":240955},{"d":"1990-10-05","o":10.35,"h":10.71,"l":10.35,"c":10.47,"v":22067},{"d":"1990-10-08","o":10.82,"h":10.82,"l":10.23,"c":10.23,"v":43294},{"d":"1990-10-09","o":10.23,"h":10.35,"l":10.23,"c":10.35,"v":24800},{"d":"1990-10-10","o":10.23,"h":10.23,"l":9.87,"c":9.99,"v":68829},{"d":"1990-10-11","o":9.87,"h":9.99,"l":9.87,"c":9.87,"v":15973},{"d":"1990-10-12","o":9.99,"h":9.99,"l":9.75,"c":9.75,"v":34152},{"d":"1990-10-15","o":9.75,"h":10.23,"l":9.52,"c":9.52,"v":39301},{"d":"1990-10-16","o":9.28,"h":9.28,"l":8.92,"c":8.92,"v":17023},{"d":"1990-10-17","o":9.04,"h":9.04,"l":8.33,"c":8.33,"v":56009},{"d":"1990-10-18","o":8.33,"h":8.8,"l":8.33,"c":8.8,"v":24274},{"d":"1990-10-19","o":8.09,"h":8.8,"l":7.61,"c":8.8,"v":139340},{"d":"1990-10-22","o":8.8,"h":8.8,"l":8.56,"c":8.8,"v":17654},{"d":"1990-10-23","o":9.04,"h":9.52,"l":9.04,"c":9.52,"v":54223},{"d":"1990-10-24","o":9.4,"h":9.52,"l":9.16,"c":9.16,"v":27637},{"d":"1990-10-25","o":8.92,"h":9.52,"l":8.92,"c":9.52,"v":52962},{"d":"1990-10-26","o":9.52,"h":9.52,"l":9.16,"c":9.28,"v":1891},{"d":"1990-10-29","o":9.28,"h":9.28,"l":9.04,"c":9.04,"v":19125},{"d":"1990-10-30","o":9.16,"h":9.16,"l":8.56,"c":8.8,"v":38986},{"d":"1990-10-31","o":8.68,"h":8.92,"l":8.68,"c":8.8,"v":79127},{"d":"1990-11-01","o":8.8,"h":8.92,"l":8.8,"c":8.8,"v":7251},{"d":"1990-11-02","o":8.8,"h":9.04,"l":8.8,"c":9.04,"v":13556},{"d":"1990-11-05","o":9.16,"h":9.16,"l":9.04,"c":9.16,"v":7461},{"d":"1990-11-06","o":9.16,"h":9.87,"l":9.16,"c":9.75,"v":48128},{"d":"1990-11-07","o":9.64,"h":9.87,"l":9.52,"c":9.64,"v":2627},{"d":"1990-11-08","o":9.4,"h":9.4,"l":9.28,"c":9.4,"v":11034},{"d":"1990-11-09","o":9.4,"h":9.52,"l":9.4,"c":9.4,"v":16498},{"d":"1990-11-12","o":9.52,"h":9.75,"l":9.4,"c":9.75,"v":38355},{"d":"1990-11-13","o":9.64,"h":9.99,"l":9.64,"c":9.64,"v":216681},{"d":"1990-11-14","o":9.52,"h":9.75,"l":9.52,"c":9.64,"v":5254},{"d":"1990-11-15","o":9.75,"h":9.75,"l":9.52,"c":9.52,"v":3783},{"d":"1990-11-16","o":9.52,"h":9.52,"l":9.28,"c":9.52,"v":12295},{"d":"1990-11-19","o":9.87,"h":10.11,"l":9.52,"c":9.52,"v":13976},{"d":"1990-11-20","o":9.4,"h":9.4,"l":9.28,"c":9.4,"v":6200},{"d":"1990-11-21","o":9.28,"h":9.28,"l":9.16,"c":9.16,"v":13661},{"d":"1990-11-23","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":2732},{"d":"1990-11-26","o":9.52,"h":9.75,"l":9.52,"c":9.64,"v":18705},{"d":"1990-11-27","o":9.52,"h":9.64,"l":9.52,"c":9.52,"v":7461},{"d":"1990-11-28","o":9.52,"h":9.87,"l":9.52,"c":9.75,"v":16393},{"d":"1990-11-29","o":9.75,"h":9.87,"l":9.64,"c":9.87,"v":9142},{"d":"1990-11-30","o":9.87,"h":9.87,"l":9.64,"c":9.87,"v":10929},{"d":"1990-12-03","o":9.99,"h":9.99,"l":9.64,"c":9.64,"v":8512},{"d":"1990-12-04","o":9.75,"h":9.75,"l":9.52,"c":9.52,"v":2102},{"d":"1990-12-05","o":9.4,"h":9.87,"l":9.4,"c":9.87,"v":4939},{"d":"1990-12-06","o":9.99,"h":10.11,"l":9.64,"c":9.64,"v":7041},{"d":"1990-12-07","o":9.87,"h":9.87,"l":9.52,"c":9.52,"v":17549},{"d":"1990-12-10","o":9.75,"h":9.75,"l":9.64,"c":9.75,"v":7356},{"d":"1990-12-11","o":9.64,"h":9.75,"l":9.64,"c":9.75,"v":6515},{"d":"1990-12-12","o":9.64,"h":9.87,"l":9.64,"c":9.75,"v":19125},{"d":"1990-12-13","o":9.75,"h":9.87,"l":9.64,"c":9.75,"v":7041},{"d":"1990-12-14","o":9.52,"h":9.52,"l":9.52,"c":9.52,"v":17129},{"d":"1990-12-17","o":9.52,"h":9.75,"l":9.52,"c":9.52,"v":25850},{"d":"1990-12-18","o":9.52,"h":9.75,"l":9.52,"c":9.75,"v":11139},{"d":"1990-12-19","o":9.75,"h":9.75,"l":9.52,"c":9.75,"v":56324},{"d":"1990-12-20","o":9.87,"h":9.87,"l":9.64,"c":9.64,"v":10929},{"d":"1990-12-21","o":9.64,"h":9.75,"l":9.64,"c":9.75,"v":22278},{"d":"1990-12-24","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":14501},{"d":"1990-12-26","o":9.75,"h":9.99,"l":9.64,"c":9.87,"v":9352},{"d":"1990-12-27","o":9.99,"h":9.99,"l":9.75,"c":9.87,"v":24169},{"d":"1990-12-28","o":9.75,"h":9.75,"l":9.52,"c":9.52,"v":27111},{"d":"1990-12-31","o":9.64,"h":9.87,"l":9.52,"c":9.87,"v":9983},{"d":"1991-01-02","o":9.99,"h":10.23,"l":9.99,"c":10.11,"v":9668},{"d":"1991-01-03","o":10.23,"h":10.23,"l":9.75,"c":9.75,"v":8302},{"d":"1991-01-04","o":9.75,"h":9.75,"l":9.52,"c":9.75,"v":24169},{"d":"1991-01-07","o":9.87,"h":9.87,"l":9.75,"c":9.75,"v":7881},{"d":"1991-01-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":16813},{"d":"1991-01-09","o":9.75,"h":9.99,"l":9.75,"c":9.87,"v":2312},{"d":"1991-01-10","o":9.75,"h":10.11,"l":9.75,"c":9.87,"v":11244},{"d":"1991-01-11","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":7356},{"d":"1991-01-14","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":2732},{"d":"1991-01-15","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":4308},{"d":"1991-01-16","o":10.11,"h":10.11,"l":9.99,"c":9.99,"v":34152},{"d":"1991-01-17","o":10.47,"h":10.82,"l":10.23,"c":10.82,"v":42348},{"d":"1991-01-18","o":10.82,"h":10.94,"l":10.82,"c":10.94,"v":9142},{"d":"1991-01-21","o":10.94,"h":10.94,"l":10.71,"c":10.71,"v":7881},{"d":"1991-01-22","o":10.47,"h":10.59,"l":10.47,"c":10.47,"v":2732},{"d":"1991-01-23","o":10.71,"h":11.06,"l":10.71,"c":10.82,"v":3468},{"d":"1991-01-24","o":11.06,"h":11.9,"l":11.06,"c":11.54,"v":28688},{"d":"1991-01-25","o":11.78,"h":12.25,"l":11.78,"c":11.9,"v":14396},{"d":"1991-01-28","o":11.9,"h":11.9,"l":11.78,"c":11.78,"v":1681},{"d":"1991-01-29","o":11.9,"h":12.49,"l":11.9,"c":12.37,"v":130513},{"d":"1991-01-30","o":12.37,"h":13.68,"l":12.37,"c":13.08,"v":28372},{"d":"1991-01-31","o":12.85,"h":13.2,"l":12.85,"c":13.08,"v":29528},{"d":"1991-02-01","o":12.85,"h":13.32,"l":12.85,"c":13.32,"v":42348},{"d":"1991-02-04","o":13.44,"h":13.92,"l":13.2,"c":13.8,"v":11979},{"d":"1991-02-05","o":13.8,"h":14.16,"l":13.56,"c":14.04,"v":51070},{"d":"1991-02-06","o":14.04,"h":14.27,"l":13.8,"c":14.16,"v":8932},{"d":"1991-02-07","o":14.04,"h":14.51,"l":13.32,"c":13.44,"v":38355},{"d":"1991-02-08","o":13.56,"h":13.92,"l":13.56,"c":13.8,"v":12505},{"d":"1991-02-11","o":14.04,"h":14.27,"l":14.04,"c":14.27,"v":8512},{"d":"1991-02-12","o":14.51,"h":15.35,"l":14.39,"c":15.11,"v":35518},{"d":"1991-02-13","o":15.35,"h":15.46,"l":15.35,"c":15.35,"v":7041},{"d":"1991-02-14","o":15.23,"h":15.23,"l":14.99,"c":14.99,"v":17654},{"d":"1991-02-15","o":15.11,"h":15.35,"l":15.11,"c":15.35,"v":19861},{"d":"1991-02-19","o":15.46,"h":15.94,"l":15.35,"c":15.35,"v":37725},{"d":"1991-02-20","o":15.35,"h":15.35,"l":14.51,"c":14.51,"v":23013},{"d":"1991-02-21","o":14.27,"h":14.27,"l":14.04,"c":14.27,"v":60843},{"d":"1991-02-22","o":14.27,"h":14.63,"l":14.27,"c":14.39,"v":33101},{"d":"1991-02-25","o":14.39,"h":15.11,"l":14.39,"c":14.87,"v":25850},{"d":"1991-02-26","o":14.87,"h":14.87,"l":14.39,"c":14.51,"v":13451},{"d":"1991-02-27","o":14.51,"h":14.51,"l":14.39,"c":14.39,"v":6305},{"d":"1991-02-28","o":14.39,"h":14.87,"l":14.39,"c":14.75,"v":21752},{"d":"1991-03-01","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":3363},{"d":"1991-03-04","o":14.51,"h":14.51,"l":14.27,"c":14.39,"v":6200},{"d":"1991-03-05","o":14.27,"h":14.87,"l":14.27,"c":14.87,"v":44555},{"d":"1991-03-06","o":15.11,"h":15.11,"l":14.75,"c":14.87,"v":19440},{"d":"1991-03-07","o":14.87,"h":14.87,"l":14.75,"c":14.75,"v":12820},{"d":"1991-03-08","o":14.51,"h":14.51,"l":14.27,"c":14.27,"v":6305},{"d":"1991-03-11","o":14.39,"h":14.99,"l":14.39,"c":14.99,"v":15762},{"d":"1991-03-12","o":14.75,"h":14.75,"l":14.63,"c":14.63,"v":2312},{"d":"1991-03-13","o":14.51,"h":14.51,"l":14.39,"c":14.39,"v":3468},{"d":"1991-03-14","o":14.39,"h":14.51,"l":14.39,"c":14.39,"v":107815},{"d":"1991-03-15","o":14.27,"h":14.27,"l":13.8,"c":13.8,"v":8827},{"d":"1991-03-18","o":14.27,"h":14.75,"l":14.27,"c":14.75,"v":13976},{"d":"1991-03-19","o":14.87,"h":14.87,"l":14.51,"c":14.51,"v":1261},{"d":"1991-03-20","o":14.27,"h":14.51,"l":14.04,"c":14.51,"v":4519},{"d":"1991-03-21","o":14.51,"h":14.51,"l":13.92,"c":13.92,"v":27322},{"d":"1991-03-22","o":13.8,"h":13.8,"l":13.68,"c":13.68,"v":1681},{"d":"1991-03-25","o":13.8,"h":13.8,"l":13.68,"c":13.68,"v":841},{"d":"1991-03-26","o":13.32,"h":13.92,"l":13.32,"c":13.92,"v":3888},{"d":"1991-03-27","o":14.16,"h":14.39,"l":14.04,"c":14.16,"v":21647},{"d":"1991-03-28","o":14.16,"h":14.39,"l":13.68,"c":13.68,"v":12295},{"d":"1991-04-01","o":13.92,"h":14.39,"l":13.92,"c":14.04,"v":26271},{"d":"1991-04-02","o":14.16,"h":14.27,"l":13.92,"c":14.16,"v":26691},{"d":"1991-04-03","o":14.16,"h":14.63,"l":14.16,"c":14.63,"v":6620},{"d":"1991-04-04","o":14.75,"h":14.75,"l":14.27,"c":14.27,"v":80494},{"d":"1991-04-05","o":14.27,"h":14.27,"l":13.8,"c":13.8,"v":40037},{"d":"1991-04-08","o":13.8,"h":14.04,"l":13.8,"c":14.04,"v":29528},{"d":"1991-04-09","o":13.8,"h":13.92,"l":13.56,"c":13.8,"v":5254},{"d":"1991-04-10","o":13.8,"h":13.8,"l":13.44,"c":13.56,"v":20596},{"d":"1991-04-11","o":13.56,"h":13.56,"l":13.08,"c":13.2,"v":62629},{"d":"1991-04-12","o":13.2,"h":13.32,"l":13.2,"c":13.2,"v":33311},{"d":"1991-04-15","o":13.32,"h":13.32,"l":13.2,"c":13.2,"v":15552},{"d":"1991-04-16","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":5990},{"d":"1991-04-17","o":13.2,"h":13.32,"l":13.2,"c":13.32,"v":28793},{"d":"1991-04-18","o":13.32,"h":13.32,"l":13.2,"c":13.32,"v":12295},{"d":"1991-04-19","o":13.2,"h":13.32,"l":13.08,"c":13.2,"v":7986},{"d":"1991-04-22","o":13.2,"h":13.2,"l":12.85,"c":12.85,"v":81124},{"d":"1991-04-23","o":12.85,"h":13.08,"l":12.85,"c":12.97,"v":15447},{"d":"1991-04-24","o":12.97,"h":13.32,"l":12.97,"c":13.2,"v":3468},{"d":"1991-04-25","o":13.2,"h":13.32,"l":13.2,"c":13.2,"v":22383},{"d":"1991-04-26","o":13.2,"h":13.32,"l":13.08,"c":13.32,"v":4519},{"d":"1991-04-29","o":13.2,"h":13.32,"l":13.2,"c":13.2,"v":67043},{"d":"1991-04-30","o":13.68,"h":14.16,"l":13.68,"c":14.16,"v":10403},{"d":"1991-05-01","o":14.51,"h":14.51,"l":14.04,"c":14.04,"v":51175},{"d":"1991-05-02","o":14.16,"h":14.16,"l":13.68,"c":13.8,"v":23644},{"d":"1991-05-03","o":13.92,"h":14.04,"l":13.8,"c":13.8,"v":29738},{"d":"1991-05-06","o":13.56,"h":13.56,"l":13.44,"c":13.44,"v":12715},{"d":"1991-05-07","o":13.32,"h":13.32,"l":13.32,"c":13.32,"v":11559},{"d":"1991-05-08","o":13.2,"h":13.32,"l":13.08,"c":13.32,"v":52331},{"d":"1991-05-09","o":13.32,"h":13.44,"l":13.32,"c":13.44,"v":6515},{"d":"1991-05-10","o":13.56,"h":13.8,"l":13.56,"c":13.68,"v":15973},{"d":"1991-05-13","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":16498},{"d":"1991-05-14","o":13.56,"h":13.56,"l":13.32,"c":13.56,"v":44345},{"d":"1991-05-15","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":210},{"d":"1991-05-16","o":13.44,"h":13.44,"l":13.2,"c":13.32,"v":26271},{"d":"1991-05-17","o":13.44,"h":13.44,"l":13.08,"c":13.08,"v":42979},{"d":"1991-05-20","o":12.97,"h":13.08,"l":12.97,"c":12.97,"v":18495},{"d":"1991-05-21","o":12.85,"h":13.08,"l":12.85,"c":13.08,"v":22593},{"d":"1991-05-22","o":13.08,"h":13.68,"l":13.08,"c":13.56,"v":42348},{"d":"1991-05-23","o":13.56,"h":13.8,"l":13.56,"c":13.56,"v":41823},{"d":"1991-05-24","o":13.56,"h":13.92,"l":13.56,"c":13.92,"v":73873},{"d":"1991-05-28","o":13.92,"h":13.92,"l":13.8,"c":13.8,"v":48653},{"d":"1991-05-29","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":13451},{"d":"1991-05-30","o":14.04,"h":14.63,"l":14.04,"c":14.63,"v":22803},{"d":"1991-05-31","o":14.75,"h":14.75,"l":14.63,"c":14.75,"v":29738},{"d":"1991-06-03","o":14.87,"h":16.18,"l":14.87,"c":15.82,"v":42664},{"d":"1991-06-04","o":15.94,"h":16.3,"l":15.94,"c":16.3,"v":26901},{"d":"1991-06-05","o":16.3,"h":16.42,"l":15.82,"c":16.42,"v":31420},{"d":"1991-06-06","o":16.18,"h":16.18,"l":15.82,"c":15.82,"v":35098},{"d":"1991-06-07","o":15.94,"h":15.94,"l":15.7,"c":15.7,"v":61579},{"d":"1991-06-10","o":15.46,"h":16.06,"l":15.46,"c":15.82,"v":34782},{"d":"1991-06-11","o":16.06,"h":16.53,"l":15.94,"c":16.42,"v":28162},{"d":"1991-06-12","o":16.42,"h":16.42,"l":15.94,"c":15.94,"v":17864},{"d":"1991-06-13","o":15.94,"h":16.06,"l":15.82,"c":15.94,"v":12295},{"d":"1991-06-14","o":15.82,"h":16.18,"l":15.82,"c":16.18,"v":18284},{"d":"1991-06-17","o":16.42,"h":16.42,"l":16.06,"c":16.06,"v":8722},{"d":"1991-06-18","o":16.18,"h":16.42,"l":16.18,"c":16.42,"v":35203},{"d":"1991-06-19","o":16.42,"h":16.42,"l":16.18,"c":16.3,"v":2522},{"d":"1991-06-20","o":16.18,"h":16.18,"l":16.06,"c":16.18,"v":34152},{"d":"1991-06-21","o":16.06,"h":16.53,"l":16.06,"c":16.53,"v":11034},{"d":"1991-06-24","o":16.3,"h":16.3,"l":16.18,"c":16.18,"v":13346},{"d":"1991-06-25","o":16.18,"h":16.42,"l":16.18,"c":16.42,"v":23013},{"d":"1991-06-26","o":16.06,"h":16.06,"l":15.94,"c":15.94,"v":29738},{"d":"1991-06-27","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":38881},{"d":"1991-06-28","o":15.94,"h":16.89,"l":15.94,"c":16.89,"v":30894},{"d":"1991-07-01","o":17.01,"h":17.13,"l":17.01,"c":17.13,"v":8302},{"d":"1991-07-02","o":16.89,"h":17.13,"l":16.89,"c":16.89,"v":10298},{"d":"1991-07-03","o":16.89,"h":16.89,"l":16.77,"c":16.77,"v":4308},{"d":"1991-07-05","o":16.65,"h":16.77,"l":16.65,"c":16.77,"v":3258},{"d":"1991-07-08","o":16.65,"h":16.77,"l":16.65,"c":16.77,"v":6410},{"d":"1991-07-09","o":16.77,"h":16.89,"l":16.77,"c":16.89,"v":25850},{"d":"1991-07-10","o":16.77,"h":17.01,"l":16.53,"c":16.53,"v":3573},{"d":"1991-07-11","o":16.53,"h":16.53,"l":16.53,"c":16.53,"v":0},{"d":"1991-07-12","o":16.89,"h":16.89,"l":16.65,"c":16.77,"v":29844},{"d":"1991-07-15","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":6515},{"d":"1991-07-16","o":16.65,"h":16.65,"l":16.42,"c":16.42,"v":28372},{"d":"1991-07-17","o":17.61,"h":19.03,"l":17.61,"c":18.68,"v":861786},{"d":"1991-07-18","o":18.56,"h":18.79,"l":18.44,"c":18.44,"v":192302},{"d":"1991-07-19","o":18.56,"h":18.56,"l":18.32,"c":18.32,"v":25220},{"d":"1991-07-22","o":18.32,"h":18.32,"l":17.84,"c":18.2,"v":15762},{"d":"1991-07-23","o":18.2,"h":18.2,"l":17.84,"c":17.84,"v":12610},{"d":"1991-07-24","o":17.61,"h":17.61,"l":17.37,"c":17.37,"v":4203},{"d":"1991-07-25","o":17.49,"h":17.49,"l":17.37,"c":17.37,"v":8196},{"d":"1991-07-26","o":17.37,"h":17.49,"l":17.37,"c":17.49,"v":44765},{"d":"1991-07-29","o":17.49,"h":17.49,"l":17.25,"c":17.25,"v":3888},{"d":"1991-07-30","o":17.49,"h":17.49,"l":17.37,"c":17.49,"v":20281},{"d":"1991-07-31","o":17.25,"h":17.37,"l":17.13,"c":17.37,"v":13030},{"d":"1991-08-01","o":17.37,"h":18.32,"l":17.37,"c":18.08,"v":1028237},{"d":"1991-08-02","o":17.84,"h":18.08,"l":17.61,"c":17.96,"v":70090},{"d":"1991-08-05","o":17.96,"h":17.96,"l":17.72,"c":17.84,"v":59582},{"d":"1991-08-06","o":17.72,"h":17.96,"l":17.61,"c":17.84,"v":17759},{"d":"1991-08-07","o":17.72,"h":17.96,"l":17.72,"c":17.96,"v":16708},{"d":"1991-08-08","o":17.84,"h":17.84,"l":17.72,"c":17.72,"v":5464},{"d":"1991-08-09","o":17.72,"h":17.72,"l":17.61,"c":17.72,"v":28057},{"d":"1991-08-12","o":17.84,"h":17.96,"l":17.61,"c":17.84,"v":6935},{"d":"1991-08-13","o":17.84,"h":17.84,"l":17.61,"c":17.61,"v":11979},{"d":"1991-08-14","o":17.37,"h":17.37,"l":16.89,"c":16.89,"v":244108},{"d":"1991-08-15","o":17.01,"h":17.13,"l":16.77,"c":16.77,"v":100985},{"d":"1991-08-16","o":16.65,"h":17.13,"l":16.65,"c":17.13,"v":56219},{"d":"1991-08-19","o":16.65,"h":16.77,"l":16.18,"c":16.53,"v":46131},{"d":"1991-08-20","o":16.77,"h":16.89,"l":16.53,"c":16.53,"v":52331},{"d":"1991-08-21","o":16.77,"h":16.89,"l":16.65,"c":16.77,"v":4834},{"d":"1991-08-22","o":16.65,"h":16.89,"l":16.65,"c":16.77,"v":8407},{"d":"1991-08-23","o":16.65,"h":18.08,"l":16.65,"c":18.08,"v":25430},{"d":"1991-08-26","o":18.44,"h":18.44,"l":17.96,"c":17.96,"v":5149},{"d":"1991-08-27","o":17.96,"h":17.96,"l":17.84,"c":17.84,"v":6620},{"d":"1991-08-28","o":17.84,"h":17.84,"l":17.37,"c":17.61,"v":7041},{"d":"1991-08-29","o":17.72,"h":18.08,"l":17.72,"c":18.08,"v":84592},{"d":"1991-08-30","o":17.84,"h":17.84,"l":17.72,"c":17.84,"v":16813},{"d":"1991-09-03","o":17.84,"h":17.96,"l":17.84,"c":17.96,"v":2102},{"d":"1991-09-04","o":17.84,"h":17.84,"l":17.37,"c":17.72,"v":4308},{"d":"1991-09-05","o":17.61,"h":17.61,"l":17.01,"c":17.13,"v":30579},{"d":"1991-09-06","o":17.25,"h":17.25,"l":16.89,"c":17.01,"v":6200},{"d":"1991-09-09","o":16.77,"h":16.77,"l":16.53,"c":16.53,"v":8302},{"d":"1991-09-10","o":16.65,"h":16.77,"l":16.42,"c":16.65,"v":15342},{"d":"1991-09-11","o":16.77,"h":16.77,"l":16.53,"c":16.53,"v":4939},{"d":"1991-09-12","o":16.65,"h":17.01,"l":16.65,"c":17.01,"v":21227},{"d":"1991-09-13","o":17.13,"h":17.13,"l":16.89,"c":17.13,"v":30159},{"d":"1991-09-16","o":17.13,"h":17.13,"l":16.89,"c":16.89,"v":17023},{"d":"1991-09-17","o":17.01,"h":17.01,"l":16.89,"c":16.89,"v":3152},{"d":"1991-09-18","o":16.89,"h":16.89,"l":16.89,"c":16.89,"v":1366},{"d":"1991-09-19","o":16.89,"h":17.37,"l":16.89,"c":17.37,"v":7146},{"d":"1991-09-20","o":17.61,"h":18.08,"l":17.61,"c":18.08,"v":12295},{"d":"1991-09-23","o":18.32,"h":18.32,"l":17.72,"c":17.84,"v":17023},{"d":"1991-09-24","o":17.72,"h":17.84,"l":17.72,"c":17.72,"v":11664},{"d":"1991-09-25","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":18390},{"d":"1991-09-26","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":5569},{"d":"1991-09-27","o":17.49,"h":17.49,"l":17.49,"c":17.49,"v":11559},{"d":"1991-09-30","o":17.49,"h":17.96,"l":17.37,"c":17.72,"v":42033},{"d":"1991-10-01","o":17.61,"h":17.72,"l":17.37,"c":17.49,"v":5464},{"d":"1991-10-02","o":17.37,"h":17.61,"l":17.25,"c":17.49,"v":4203},{"d":"1991-10-03","o":17.37,"h":17.37,"l":17.13,"c":17.13,"v":2102},{"d":"1991-10-04","o":17.01,"h":17.49,"l":17.01,"c":17.49,"v":7146},{"d":"1991-10-07","o":17.37,"h":17.37,"l":17.37,"c":17.37,"v":4413},{"d":"1991-10-08","o":17.25,"h":17.72,"l":17.25,"c":17.72,"v":4939},{"d":"1991-10-09","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":6305},{"d":"1991-10-10","o":17.72,"h":17.72,"l":17.37,"c":17.61,"v":9668},{"d":"1991-10-11","o":17.49,"h":17.49,"l":17.49,"c":17.49,"v":1156},{"d":"1991-10-14","o":17.37,"h":17.37,"l":17.37,"c":17.37,"v":105},{"d":"1991-10-15","o":17.37,"h":17.37,"l":17.37,"c":17.37,"v":105},{"d":"1991-10-16","o":17.61,"h":18.08,"l":17.37,"c":18.08,"v":125574},{"d":"1991-10-17","o":18.2,"h":18.32,"l":18.2,"c":18.32,"v":63365},{"d":"1991-10-18","o":18.2,"h":18.2,"l":17.96,"c":18.08,"v":31525},{"d":"1991-10-21","o":18.2,"h":18.2,"l":17.96,"c":18.08,"v":21962},{"d":"1991-10-22","o":18.2,"h":18.2,"l":17.72,"c":17.84,"v":7776},{"d":"1991-10-23","o":17.72,"h":17.72,"l":17.49,"c":17.49,"v":25115},{"d":"1991-10-24","o":17.37,"h":17.49,"l":17.25,"c":17.25,"v":1786},{"d":"1991-10-25","o":17.01,"h":17.01,"l":16.65,"c":16.65,"v":31315},{"d":"1991-10-28","o":17.01,"h":17.01,"l":16.77,"c":16.89,"v":38671},{"d":"1991-10-29","o":16.65,"h":16.65,"l":16.42,"c":16.65,"v":4729},{"d":"1991-10-30","o":16.65,"h":16.65,"l":16.42,"c":16.53,"v":106554},{"d":"1991-10-31","o":16.53,"h":16.65,"l":16.53,"c":16.65,"v":11349},{"d":"1991-11-01","o":16.65,"h":16.65,"l":16.18,"c":16.42,"v":11454},{"d":"1991-11-04","o":16.53,"h":16.65,"l":16.53,"c":16.65,"v":2207},{"d":"1991-11-05","o":16.65,"h":16.65,"l":16.42,"c":16.53,"v":12190},{"d":"1991-11-06","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":1786},{"d":"1991-11-07","o":16.65,"h":16.65,"l":16.42,"c":16.65,"v":1366},{"d":"1991-11-08","o":16.53,"h":17.01,"l":16.53,"c":16.89,"v":6935},{"d":"1991-11-11","o":17.13,"h":17.25,"l":17.01,"c":17.01,"v":11769},{"d":"1991-11-12","o":16.89,"h":16.89,"l":16.65,"c":16.89,"v":39721},{"d":"1991-11-13","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":3678},{"d":"1991-11-14","o":16.89,"h":16.89,"l":16.77,"c":16.77,"v":2102},{"d":"1991-11-15","o":16.53,"h":16.53,"l":15.7,"c":15.7,"v":193878},{"d":"1991-11-18","o":15.46,"h":16.18,"l":15.35,"c":16.18,"v":20386},{"d":"1991-11-19","o":15.94,"h":16.06,"l":15.46,"c":15.7,"v":93419},{"d":"1991-11-20","o":15.58,"h":15.7,"l":15.35,"c":15.46,"v":172862},{"d":"1991-11-21","o":15.35,"h":15.35,"l":14.75,"c":14.87,"v":240115},{"d":"1991-11-22","o":14.75,"h":14.99,"l":14.75,"c":14.87,"v":18284},{"d":"1991-11-25","o":14.87,"h":14.87,"l":14.75,"c":14.87,"v":12505},{"d":"1991-11-26","o":14.75,"h":15.11,"l":14.75,"c":15.11,"v":2102},{"d":"1991-11-27","o":14.87,"h":15.23,"l":14.87,"c":15.23,"v":12505},{"d":"1991-11-29","o":15.23,"h":15.82,"l":15.23,"c":15.82,"v":32050},{"d":"1991-12-02","o":15.7,"h":15.82,"l":15.58,"c":15.58,"v":23644},{"d":"1991-12-03","o":15.58,"h":15.58,"l":15.23,"c":15.46,"v":25010},{"d":"1991-12-04","o":15.35,"h":15.35,"l":14.51,"c":14.63,"v":14817},{"d":"1991-12-05","o":14.39,"h":14.87,"l":14.39,"c":14.51,"v":10193},{"d":"1991-12-06","o":14.39,"h":14.39,"l":14.04,"c":14.16,"v":59582},{"d":"1991-12-09","o":14.16,"h":14.16,"l":13.8,"c":13.8,"v":10088},{"d":"1991-12-10","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":28267},{"d":"1991-12-11","o":13.8,"h":14.39,"l":13.8,"c":13.92,"v":14081},{"d":"1991-12-12","o":13.92,"h":14.63,"l":13.92,"c":14.51,"v":8407},{"d":"1991-12-13","o":14.63,"h":14.75,"l":14.63,"c":14.75,"v":1261},{"d":"1991-12-16","o":14.63,"h":14.99,"l":14.63,"c":14.87,"v":2417},{"d":"1991-12-17","o":15.11,"h":15.23,"l":15.11,"c":15.23,"v":10508},{"d":"1991-12-18","o":14.99,"h":14.99,"l":14.87,"c":14.87,"v":27637},{"d":"1991-12-19","o":14.63,"h":14.75,"l":14.51,"c":14.63,"v":7356},{"d":"1991-12-20","o":14.63,"h":14.63,"l":13.56,"c":13.56,"v":497673},{"d":"1991-12-23","o":13.56,"h":14.16,"l":13.56,"c":14.04,"v":9563},{"d":"1991-12-24","o":14.16,"h":14.51,"l":14.16,"c":14.27,"v":37515},{"d":"1991-12-26","o":14.04,"h":14.16,"l":13.8,"c":14.16,"v":69775},{"d":"1991-12-27","o":14.04,"h":14.27,"l":14.04,"c":14.27,"v":4203},{"d":"1991-12-30","o":14.27,"h":15.11,"l":14.04,"c":15.11,"v":32260},{"d":"1991-12-31","o":14.99,"h":15.11,"l":14.99,"c":15.11,"v":15762},{"d":"1992-01-02","o":15.11,"h":15.94,"l":15.11,"c":15.94,"v":52121},{"d":"1992-01-03","o":15.94,"h":16.42,"l":15.46,"c":15.94,"v":73453},{"d":"1992-01-06","o":15.82,"h":16.06,"l":15.7,"c":15.7,"v":64626},{"d":"1992-01-07","o":15.94,"h":15.94,"l":14.99,"c":15.11,"v":424956},{"d":"1992-01-08","o":14.99,"h":15.7,"l":14.99,"c":15.7,"v":66623},{"d":"1992-01-09","o":15.58,"h":16.3,"l":15.58,"c":16.3,"v":45606},{"d":"1992-01-10","o":16.3,"h":16.65,"l":16.3,"c":16.65,"v":247260},{"d":"1992-01-13","o":16.65,"h":17.25,"l":16.65,"c":17.13,"v":122422},{"d":"1992-01-14","o":17.25,"h":17.25,"l":17.13,"c":17.13,"v":316510},{"d":"1992-01-15","o":17.01,"h":17.49,"l":16.89,"c":17.49,"v":92368},{"d":"1992-01-16","o":17.37,"h":17.96,"l":17.37,"c":17.72,"v":30054},{"d":"1992-01-17","o":17.49,"h":17.49,"l":17.13,"c":17.13,"v":223196},{"d":"1992-01-20","o":16.65,"h":17.49,"l":16.65,"c":17.49,"v":40667},{"d":"1992-01-21","o":17.37,"h":17.37,"l":17.13,"c":17.37,"v":4834},{"d":"1992-01-22","o":17.13,"h":17.37,"l":17.13,"c":17.37,"v":4939},{"d":"1992-01-23","o":17.61,"h":17.61,"l":17.13,"c":17.13,"v":1997},{"d":"1992-01-24","o":17.13,"h":17.25,"l":17.01,"c":17.13,"v":12505},{"d":"1992-01-27","o":17.13,"h":17.25,"l":17.01,"c":17.25,"v":50755},{"d":"1992-01-28","o":17.13,"h":17.13,"l":17.01,"c":17.01,"v":31210},{"d":"1992-01-29","o":16.77,"h":17.25,"l":16.65,"c":17.25,"v":13556},{"d":"1992-01-30","o":17.49,"h":17.96,"l":17.49,"c":17.72,"v":96781},{"d":"1992-01-31","o":17.84,"h":17.96,"l":17.72,"c":17.84,"v":59582},{"d":"1992-02-03","o":17.96,"h":18.32,"l":17.96,"c":18.2,"v":160672},{"d":"1992-02-04","o":18.08,"h":19.51,"l":18.08,"c":19.51,"v":118849},{"d":"1992-02-05","o":19.51,"h":19.51,"l":18.68,"c":18.79,"v":77236},{"d":"1992-02-06","o":18.56,"h":18.68,"l":18.56,"c":18.68,"v":1366},{"d":"1992-02-07","o":18.44,"h":18.44,"l":18.32,"c":18.32,"v":35623},{"d":"1992-02-10","o":18.56,"h":18.68,"l":18.56,"c":18.68,"v":32050},{"d":"1992-02-11","o":18.68,"h":18.79,"l":18.56,"c":18.79,"v":16603},{"d":"1992-02-12","o":18.79,"h":18.79,"l":18.56,"c":18.68,"v":25850},{"d":"1992-02-13","o":18.79,"h":18.79,"l":18.56,"c":18.56,"v":7881},{"d":"1992-02-14","o":18.44,"h":18.56,"l":18.32,"c":18.56,"v":1366},{"d":"1992-02-18","o":18.32,"h":18.79,"l":18.32,"c":18.79,"v":23749},{"d":"1992-02-19","o":18.68,"h":18.91,"l":18.68,"c":18.79,"v":38460},{"d":"1992-02-20","o":18.68,"h":18.91,"l":18.68,"c":18.79,"v":108761},{"d":"1992-02-21","o":18.68,"h":18.79,"l":18.68,"c":18.79,"v":38776},{"d":"1992-02-24","o":18.79,"h":19.51,"l":18.79,"c":19.51,"v":69670},{"d":"1992-02-25","o":19.98,"h":20.22,"l":19.51,"c":19.87,"v":112439},{"d":"1992-02-26","o":19.87,"h":19.87,"l":19.51,"c":19.51,"v":50125},{"d":"1992-02-27","o":19.27,"h":19.39,"l":19.27,"c":19.39,"v":3468},{"d":"1992-02-28","o":19.27,"h":19.39,"l":19.27,"c":19.39,"v":3678},{"d":"1992-03-02","o":19.39,"h":19.39,"l":19.15,"c":19.15,"v":1156},{"d":"1992-03-03","o":19.27,"h":20.1,"l":19.27,"c":19.27,"v":128622},{"d":"1992-03-04","o":19.15,"h":19.27,"l":19.15,"c":19.27,"v":2102},{"d":"1992-03-05","o":19.03,"h":19.03,"l":18.79,"c":18.79,"v":12820},{"d":"1992-03-06","o":18.79,"h":18.91,"l":18.44,"c":18.44,"v":10088},{"d":"1992-03-09","o":18.32,"h":18.32,"l":17.84,"c":18.08,"v":15868},{"d":"1992-03-10","o":17.72,"h":17.96,"l":17.61,"c":17.96,"v":34888},{"d":"1992-03-11","o":17.96,"h":18.56,"l":17.96,"c":18.44,"v":13346},{"d":"1992-03-12","o":18.2,"h":18.44,"l":18.2,"c":18.44,"v":7776},{"d":"1992-03-13","o":18.32,"h":18.68,"l":18.32,"c":18.68,"v":2732},{"d":"1992-03-16","o":18.79,"h":18.79,"l":18.79,"c":18.79,"v":525},{"d":"1992-03-17","o":18.79,"h":18.91,"l":18.79,"c":18.91,"v":2417},{"d":"1992-03-18","o":18.91,"h":19.03,"l":18.68,"c":18.68,"v":8302},{"d":"1992-03-19","o":18.56,"h":18.56,"l":18.2,"c":18.2,"v":13556},{"d":"1992-03-20","o":17.84,"h":17.84,"l":17.61,"c":17.84,"v":83856},{"d":"1992-03-23","o":17.84,"h":17.84,"l":17.72,"c":17.72,"v":172126},{"d":"1992-03-24","o":17.84,"h":17.84,"l":17.72,"c":17.72,"v":7776},{"d":"1992-03-25","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":6515},{"d":"1992-03-26","o":17.61,"h":17.72,"l":17.61,"c":17.72,"v":90897},{"d":"1992-03-27","o":17.72,"h":17.72,"l":17.49,"c":17.61,"v":95836},{"d":"1992-03-30","o":17.49,"h":17.61,"l":17.49,"c":17.49,"v":3888},{"d":"1992-03-31","o":17.49,"h":17.61,"l":17.49,"c":17.61,"v":1156},{"d":"1992-04-01","o":17.49,"h":17.61,"l":17.49,"c":17.61,"v":5569},{"d":"1992-04-02","o":17.61,"h":17.61,"l":17.49,"c":17.61,"v":2627},{"d":"1992-04-03","o":17.61,"h":17.61,"l":17.49,"c":17.49,"v":5254},{"d":"1992-04-06","o":17.49,"h":17.61,"l":17.49,"c":17.61,"v":7881},{"d":"1992-04-07","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":3258},{"d":"1992-04-08","o":17.37,"h":17.37,"l":17.13,"c":17.25,"v":19440},{"d":"1992-04-09","o":17.13,"h":17.49,"l":17.13,"c":17.49,"v":13451},{"d":"1992-04-10","o":17.61,"h":17.61,"l":17.25,"c":17.25,"v":7461},{"d":"1992-04-13","o":17.25,"h":17.37,"l":17.25,"c":17.37,"v":6725},{"d":"1992-04-14","o":17.37,"h":17.61,"l":17.37,"c":17.49,"v":8407},{"d":"1992-04-15","o":17.61,"h":17.61,"l":17.49,"c":17.49,"v":4098},{"d":"1992-04-16","o":17.49,"h":17.61,"l":17.37,"c":17.49,"v":3047},{"d":"1992-04-20","o":17.49,"h":17.49,"l":17.37,"c":17.49,"v":5044},{"d":"1992-04-21","o":17.49,"h":17.49,"l":17.37,"c":17.37,"v":18179},{"d":"1992-04-22","o":17.25,"h":17.25,"l":17.13,"c":17.25,"v":13240},{"d":"1992-04-23","o":17.25,"h":17.25,"l":17.13,"c":17.13,"v":94470},{"d":"1992-04-24","o":17.25,"h":17.25,"l":17.01,"c":17.01,"v":1576},{"d":"1992-04-27","o":17.01,"h":17.49,"l":17.01,"c":17.49,"v":10403},{"d":"1992-04-28","o":17.49,"h":17.84,"l":17.49,"c":17.72,"v":9668},{"d":"1992-04-29","o":17.72,"h":17.96,"l":17.72,"c":17.96,"v":5780},{"d":"1992-04-30","o":17.96,"h":18.08,"l":17.84,"c":17.96,"v":21962},{"d":"1992-05-01","o":17.96,"h":17.96,"l":17.49,"c":17.61,"v":7356},{"d":"1992-05-04","o":17.72,"h":17.84,"l":17.72,"c":17.72,"v":5254},{"d":"1992-05-05","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":1576},{"d":"1992-05-06","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":22278},{"d":"1992-05-07","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":16708},{"d":"1992-05-08","o":17.61,"h":17.72,"l":17.49,"c":17.61,"v":6305},{"d":"1992-05-11","o":17.61,"h":17.72,"l":17.61,"c":17.72,"v":33311},{"d":"1992-05-12","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":630},{"d":"1992-05-13","o":17.61,"h":17.72,"l":17.61,"c":17.72,"v":210},{"d":"1992-05-14","o":17.61,"h":17.72,"l":17.61,"c":17.72,"v":736},{"d":"1992-05-15","o":17.72,"h":17.72,"l":17.49,"c":17.61,"v":4729},{"d":"1992-05-18","o":17.61,"h":17.61,"l":17.49,"c":17.61,"v":1891},{"d":"1992-05-19","o":17.37,"h":17.49,"l":17.25,"c":17.37,"v":45186},{"d":"1992-05-20","o":17.37,"h":17.37,"l":17.13,"c":17.13,"v":1576},{"d":"1992-05-21","o":17.13,"h":17.13,"l":16.89,"c":17.13,"v":31420},{"d":"1992-05-22","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":3258},{"d":"1992-05-26","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":4098},{"d":"1992-05-27","o":16.89,"h":17.37,"l":16.89,"c":17.37,"v":153842},{"d":"1992-05-28","o":17.37,"h":17.37,"l":17.37,"c":17.37,"v":66202},{"d":"1992-05-29","o":17.61,"h":17.72,"l":17.49,"c":17.72,"v":45921},{"d":"1992-06-01","o":17.61,"h":17.72,"l":17.25,"c":17.25,"v":13976},{"d":"1992-06-02","o":17.13,"h":17.13,"l":16.89,"c":16.89,"v":6200},{"d":"1992-06-03","o":16.89,"h":16.89,"l":16.65,"c":16.65,"v":3888},{"d":"1992-06-04","o":16.42,"h":16.53,"l":16.18,"c":16.18,"v":178431},{"d":"1992-06-05","o":15.94,"h":15.94,"l":14.04,"c":14.39,"v":372309},{"d":"1992-06-08","o":14.39,"h":14.51,"l":14.27,"c":14.39,"v":121371},{"d":"1992-06-09","o":14.39,"h":14.39,"l":14.16,"c":14.16,"v":33942},{"d":"1992-06-10","o":14.16,"h":14.27,"l":14.04,"c":14.16,"v":4308},{"d":"1992-06-11","o":14.04,"h":14.16,"l":14.04,"c":14.16,"v":11559},{"d":"1992-06-12","o":14.16,"h":14.16,"l":14.04,"c":14.16,"v":1051},{"d":"1992-06-15","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":2522},{"d":"1992-06-16","o":14.16,"h":14.27,"l":14.04,"c":14.16,"v":19125},{"d":"1992-06-17","o":14.27,"h":14.27,"l":14.16,"c":14.16,"v":12610},{"d":"1992-06-18","o":13.92,"h":14.04,"l":13.8,"c":14.04,"v":18810},{"d":"1992-06-19","o":14.04,"h":14.04,"l":13.92,"c":14.04,"v":34152},{"d":"1992-06-22","o":14.27,"h":14.27,"l":14.16,"c":14.16,"v":8827},{"d":"1992-06-23","o":14.27,"h":14.27,"l":14.04,"c":14.27,"v":7251},{"d":"1992-06-24","o":14.27,"h":14.51,"l":14.27,"c":14.27,"v":25220},{"d":"1992-06-25","o":14.16,"h":14.27,"l":14.04,"c":14.04,"v":58741},{"d":"1992-06-26","o":14.04,"h":14.04,"l":13.8,"c":13.8,"v":125469},{"d":"1992-06-29","o":13.8,"h":13.92,"l":13.8,"c":13.92,"v":26586},{"d":"1992-06-30","o":13.92,"h":14.04,"l":13.8,"c":14.04,"v":147537},{"d":"1992-07-01","o":14.16,"h":14.51,"l":14.04,"c":14.27,"v":31735},{"d":"1992-07-02","o":14.39,"h":14.51,"l":14.27,"c":14.27,"v":81019},{"d":"1992-07-06","o":14.39,"h":14.51,"l":14.27,"c":14.39,"v":61579},{"d":"1992-07-07","o":14.39,"h":14.51,"l":14.27,"c":14.27,"v":17023},{"d":"1992-07-08","o":14.16,"h":14.27,"l":14.16,"c":14.27,"v":5254},{"d":"1992-07-09","o":14.16,"h":14.27,"l":14.16,"c":14.27,"v":15027},{"d":"1992-07-10","o":14.39,"h":14.39,"l":14.16,"c":14.27,"v":946},{"d":"1992-07-13","o":14.16,"h":14.27,"l":14.16,"c":14.27,"v":30684},{"d":"1992-07-14","o":14.27,"h":14.27,"l":14.16,"c":14.27,"v":7251},{"d":"1992-07-15","o":14.27,"h":14.27,"l":14.16,"c":14.16,"v":86588},{"d":"1992-07-16","o":14.16,"h":14.39,"l":14.16,"c":14.39,"v":6095},{"d":"1992-07-17","o":14.39,"h":14.39,"l":14.27,"c":14.27,"v":52857},{"d":"1992-07-20","o":14.16,"h":14.27,"l":14.16,"c":14.27,"v":45501},{"d":"1992-07-21","o":14.16,"h":14.27,"l":14.16,"c":14.27,"v":3993},{"d":"1992-07-22","o":14.16,"h":14.16,"l":13.8,"c":13.8,"v":126730},{"d":"1992-07-23","o":13.8,"h":13.8,"l":13.68,"c":13.8,"v":18600},{"d":"1992-07-24","o":13.68,"h":13.8,"l":13.56,"c":13.8,"v":22383},{"d":"1992-07-27","o":13.8,"h":13.8,"l":13.32,"c":13.32,"v":100354},{"d":"1992-07-28","o":13.32,"h":13.56,"l":13.32,"c":13.44,"v":36884},{"d":"1992-07-29","o":13.32,"h":13.44,"l":13.32,"c":13.32,"v":71982},{"d":"1992-07-30","o":13.32,"h":13.56,"l":13.2,"c":13.56,"v":87324},{"d":"1992-07-31","o":13.56,"h":13.92,"l":13.56,"c":13.92,"v":76080},{"d":"1992-08-03","o":13.8,"h":14.16,"l":13.8,"c":14.16,"v":3783},{"d":"1992-08-04","o":14.16,"h":14.16,"l":13.68,"c":14.04,"v":50965},{"d":"1992-08-05","o":14.04,"h":14.04,"l":13.92,"c":13.92,"v":1681},{"d":"1992-08-06","o":14.04,"h":14.04,"l":13.68,"c":13.68,"v":18074},{"d":"1992-08-07","o":13.8,"h":14.04,"l":13.68,"c":13.92,"v":20596},{"d":"1992-08-10","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":2732},{"d":"1992-08-11","o":13.92,"h":14.04,"l":13.92,"c":14.04,"v":9457},{"d":"1992-08-12","o":13.92,"h":14.04,"l":13.92,"c":14.04,"v":15657},{"d":"1992-08-13","o":13.92,"h":14.04,"l":13.92,"c":14.04,"v":19966},{"d":"1992-08-14","o":13.92,"h":14.51,"l":13.92,"c":14.51,"v":44976},{"d":"1992-08-17","o":14.39,"h":14.51,"l":14.27,"c":14.27,"v":2522},{"d":"1992-08-18","o":14.39,"h":14.39,"l":14.16,"c":14.16,"v":3047},{"d":"1992-08-19","o":14.27,"h":14.27,"l":14.04,"c":14.04,"v":2732},{"d":"1992-08-20","o":13.92,"h":13.92,"l":13.68,"c":13.68,"v":9142},{"d":"1992-08-21","o":13.8,"h":13.8,"l":13.32,"c":13.44,"v":14291},{"d":"1992-08-24","o":13.32,"h":13.92,"l":13.32,"c":13.92,"v":5674},{"d":"1992-08-25","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":20071},{"d":"1992-08-26","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":8302},{"d":"1992-08-27","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":210},{"d":"1992-08-28","o":14.16,"h":14.16,"l":14.04,"c":14.04,"v":1261},{"d":"1992-08-31","o":14.04,"h":14.04,"l":13.92,"c":13.92,"v":1891},{"d":"1992-09-01","o":14.04,"h":14.16,"l":14.04,"c":14.04,"v":14396},{"d":"1992-09-02","o":14.04,"h":14.04,"l":13.92,"c":13.92,"v":12085},{"d":"1992-09-03","o":14.04,"h":14.04,"l":13.92,"c":14.04,"v":26481},{"d":"1992-09-04","o":14.04,"h":14.04,"l":13.92,"c":14.04,"v":2417},{"d":"1992-09-08","o":13.92,"h":14.04,"l":13.92,"c":14.04,"v":2942},{"d":"1992-09-09","o":14.04,"h":14.16,"l":13.92,"c":14.04,"v":68409},{"d":"1992-09-10","o":14.27,"h":14.27,"l":14.16,"c":14.27,"v":5044},{"d":"1992-09-11","o":14.04,"h":14.16,"l":14.04,"c":14.04,"v":15868},{"d":"1992-09-14","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":11559},{"d":"1992-09-15","o":14.16,"h":14.39,"l":14.16,"c":14.39,"v":2732},{"d":"1992-09-16","o":14.16,"h":14.39,"l":14.16,"c":14.39,"v":14712},{"d":"1992-09-17","o":14.51,"h":14.51,"l":14.27,"c":14.27,"v":4308},{"d":"1992-09-18","o":14.16,"h":14.27,"l":14.04,"c":14.16,"v":13556},{"d":"1992-09-21","o":14.04,"h":14.04,"l":14.04,"c":14.04,"v":13451},{"d":"1992-09-22","o":14.04,"h":14.16,"l":14.04,"c":14.16,"v":37410},{"d":"1992-09-23","o":14.04,"h":14.16,"l":13.92,"c":13.92,"v":64626},{"d":"1992-09-24","o":14.04,"h":14.04,"l":13.92,"c":14.04,"v":6620},{"d":"1992-09-25","o":13.92,"h":13.92,"l":13.8,"c":13.8,"v":22067},{"d":"1992-09-28","o":13.68,"h":13.68,"l":13.44,"c":13.56,"v":33942},{"d":"1992-09-29","o":13.32,"h":13.56,"l":13.08,"c":13.56,"v":85327},{"d":"1992-09-30","o":13.68,"h":13.68,"l":13.32,"c":13.32,"v":6830},{"d":"1992-10-01","o":13.32,"h":13.32,"l":12.97,"c":12.97,"v":87114},{"d":"1992-10-02","o":12.97,"h":12.97,"l":12.85,"c":12.97,"v":3468},{"d":"1992-10-05","o":12.85,"h":12.97,"l":12.61,"c":12.61,"v":49179},{"d":"1992-10-06","o":12.73,"h":12.73,"l":12.61,"c":12.61,"v":38145},{"d":"1992-10-07","o":12.73,"h":12.73,"l":12.61,"c":12.61,"v":420},{"d":"1992-10-08","o":12.61,"h":12.73,"l":12.49,"c":12.49,"v":17759},{"d":"1992-10-09","o":12.61,"h":12.61,"l":12.37,"c":12.49,"v":62419},{"d":"1992-10-12","o":12.61,"h":12.61,"l":12.37,"c":12.61,"v":2522},{"d":"1992-10-13","o":12.25,"h":12.25,"l":11.3,"c":11.54,"v":216366},{"d":"1992-10-14","o":11.42,"h":11.9,"l":10.71,"c":10.94,"v":1368181},{"d":"1992-10-15","o":10.94,"h":11.42,"l":10.94,"c":11.06,"v":67568},{"d":"1992-10-16","o":11.06,"h":11.18,"l":11.06,"c":11.18,"v":28162},{"d":"1992-10-19","o":11.3,"h":11.3,"l":10.94,"c":10.94,"v":56009},{"d":"1992-10-20","o":11.06,"h":11.42,"l":11.06,"c":11.18,"v":657609},{"d":"1992-10-21","o":11.18,"h":11.18,"l":10.94,"c":11.18,"v":224878},{"d":"1992-10-22","o":11.3,"h":12.01,"l":11.18,"c":12.01,"v":156364},{"d":"1992-10-23","o":12.13,"h":13.08,"l":12.13,"c":12.73,"v":59372},{"d":"1992-10-26","o":12.61,"h":12.73,"l":12.49,"c":12.61,"v":17759},{"d":"1992-10-27","o":12.49,"h":12.49,"l":12.37,"c":12.37,"v":22383},{"d":"1992-10-28","o":12.25,"h":12.37,"l":12.25,"c":12.37,"v":13451},{"d":"1992-10-29","o":12.25,"h":12.37,"l":12.25,"c":12.37,"v":2102},{"d":"1992-10-30","o":12.37,"h":12.49,"l":12.37,"c":12.49,"v":11874},{"d":"1992-11-02","o":12.49,"h":12.73,"l":12.49,"c":12.73,"v":93419},{"d":"1992-11-03","o":12.61,"h":13.2,"l":12.61,"c":13.2,"v":60528},{"d":"1992-11-04","o":13.2,"h":13.2,"l":12.97,"c":13.08,"v":31315},{"d":"1992-11-05","o":13.08,"h":13.56,"l":13.08,"c":13.56,"v":7041},{"d":"1992-11-06","o":13.56,"h":14.04,"l":13.56,"c":13.8,"v":15762},{"d":"1992-11-09","o":13.92,"h":14.16,"l":13.56,"c":14.16,"v":57375},{"d":"1992-11-10","o":14.27,"h":14.27,"l":13.68,"c":13.68,"v":54433},{"d":"1992-11-11","o":13.68,"h":14.04,"l":13.68,"c":13.68,"v":11139},{"d":"1992-11-12","o":13.68,"h":13.68,"l":13.56,"c":13.68,"v":9457},{"d":"1992-11-13","o":13.68,"h":13.68,"l":13.56,"c":13.68,"v":13766},{"d":"1992-11-16","o":13.68,"h":13.68,"l":13.32,"c":13.32,"v":11559},{"d":"1992-11-17","o":13.44,"h":13.44,"l":13.08,"c":13.08,"v":11769},{"d":"1992-11-18","o":13.08,"h":13.2,"l":13.08,"c":13.2,"v":9773},{"d":"1992-11-19","o":13.2,"h":13.2,"l":12.73,"c":12.73,"v":16708},{"d":"1992-11-20","o":12.85,"h":12.97,"l":12.49,"c":12.85,"v":95836},{"d":"1992-11-23","o":13.08,"h":13.56,"l":13.08,"c":13.32,"v":11139},{"d":"1992-11-24","o":13.32,"h":13.44,"l":13.2,"c":13.2,"v":8827},{"d":"1992-11-25","o":13.2,"h":13.92,"l":13.08,"c":13.8,"v":40877},{"d":"1992-11-27","o":13.92,"h":13.92,"l":13.68,"c":13.68,"v":2207},{"d":"1992-11-30","o":13.92,"h":13.92,"l":13.68,"c":13.68,"v":4624},{"d":"1992-12-01","o":13.8,"h":14.27,"l":13.8,"c":14.27,"v":103086},{"d":"1992-12-02","o":14.27,"h":14.51,"l":14.04,"c":14.04,"v":77656},{"d":"1992-12-03","o":14.16,"h":14.27,"l":14.16,"c":14.16,"v":44450},{"d":"1992-12-04","o":14.04,"h":14.16,"l":14.04,"c":14.16,"v":6410},{"d":"1992-12-07","o":13.68,"h":13.8,"l":13.68,"c":13.8,"v":35308},{"d":"1992-12-08","o":13.68,"h":14.04,"l":13.56,"c":14.04,"v":15237},{"d":"1992-12-09","o":14.04,"h":14.04,"l":13.92,"c":14.04,"v":10193},{"d":"1992-12-10","o":14.16,"h":14.63,"l":14.16,"c":14.39,"v":54643},{"d":"1992-12-11","o":14.16,"h":14.16,"l":14.04,"c":14.04,"v":4098},{"d":"1992-12-14","o":14.16,"h":14.16,"l":14.04,"c":14.04,"v":1786},{"d":"1992-12-15","o":14.04,"h":14.39,"l":14.04,"c":14.27,"v":48338},{"d":"1992-12-16","o":14.27,"h":14.27,"l":14.16,"c":14.27,"v":18179},{"d":"1992-12-17","o":14.04,"h":14.27,"l":14.04,"c":14.27,"v":16813},{"d":"1992-12-18","o":14.27,"h":14.27,"l":14.16,"c":14.27,"v":12400},{"d":"1992-12-21","o":14.27,"h":14.87,"l":13.92,"c":14.87,"v":64731},{"d":"1992-12-22","o":14.75,"h":14.75,"l":14.63,"c":14.63,"v":9773},{"d":"1992-12-23","o":14.63,"h":14.63,"l":14.27,"c":14.27,"v":17444},{"d":"1992-12-24","o":14.04,"h":14.04,"l":14.04,"c":14.04,"v":26271},{"d":"1992-12-28","o":14.27,"h":14.27,"l":14.16,"c":14.27,"v":1786},{"d":"1992-12-29","o":14.27,"h":14.75,"l":14.27,"c":14.51,"v":50020},{"d":"1992-12-30","o":14.51,"h":14.51,"l":14.16,"c":14.51,"v":29108},{"d":"1992-12-31","o":14.75,"h":14.87,"l":14.51,"c":14.87,"v":158780},{"d":"1993-01-04","o":14.51,"h":14.75,"l":14.51,"c":14.51,"v":41928},{"d":"1993-01-05","o":14.39,"h":14.51,"l":14.27,"c":14.51,"v":75239},{"d":"1993-01-06","o":14.63,"h":14.63,"l":14.39,"c":14.39,"v":10824},{"d":"1993-01-07","o":14.51,"h":14.51,"l":14.39,"c":14.39,"v":38986},{"d":"1993-01-08","o":14.27,"h":14.39,"l":14.27,"c":14.27,"v":9457},{"d":"1993-01-11","o":14.27,"h":14.39,"l":14.16,"c":14.27,"v":5990},{"d":"1993-01-12","o":14.27,"h":14.27,"l":14.04,"c":14.16,"v":7461},{"d":"1993-01-13","o":14.16,"h":14.16,"l":13.8,"c":13.92,"v":15973},{"d":"1993-01-14","o":13.8,"h":14.04,"l":13.56,"c":14.04,"v":43084},{"d":"1993-01-15","o":14.04,"h":14.16,"l":14.04,"c":14.16,"v":35518},{"d":"1993-01-18","o":14.16,"h":14.16,"l":14.04,"c":14.16,"v":25956},{"d":"1993-01-19","o":14.04,"h":14.16,"l":13.92,"c":14.16,"v":14712},{"d":"1993-01-20","o":14.04,"h":14.04,"l":13.56,"c":13.56,"v":12925},{"d":"1993-01-21","o":13.56,"h":13.8,"l":13.56,"c":13.8,"v":91212},{"d":"1993-01-22","o":13.68,"h":13.8,"l":13.56,"c":13.68,"v":10403},{"d":"1993-01-25","o":13.8,"h":13.8,"l":13.68,"c":13.8,"v":2627},{"d":"1993-01-26","o":13.8,"h":14.04,"l":13.8,"c":14.04,"v":113700},{"d":"1993-01-27","o":14.04,"h":14.04,"l":13.8,"c":13.8,"v":11454},{"d":"1993-01-28","o":13.8,"h":13.92,"l":13.8,"c":13.8,"v":37935},{"d":"1993-01-29","o":13.8,"h":13.92,"l":13.68,"c":13.92,"v":6515},{"d":"1993-02-01","o":14.04,"h":14.04,"l":13.92,"c":14.04,"v":78917},{"d":"1993-02-02","o":14.04,"h":14.16,"l":13.8,"c":14.04,"v":62524},{"d":"1993-02-03","o":14.27,"h":14.63,"l":14.27,"c":14.27,"v":27322},{"d":"1993-02-04","o":14.51,"h":14.63,"l":14.04,"c":14.04,"v":115591},{"d":"1993-02-05","o":14.27,"h":14.27,"l":14.04,"c":14.27,"v":15027},{"d":"1993-02-08","o":14.27,"h":14.39,"l":14.27,"c":14.39,"v":22488},{"d":"1993-02-09","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":10508},{"d":"1993-02-10","o":14.39,"h":14.39,"l":14.27,"c":14.39,"v":1366},{"d":"1993-02-11","o":14.39,"h":14.51,"l":14.27,"c":14.39,"v":9247},{"d":"1993-02-12","o":14.51,"h":14.51,"l":14.27,"c":14.39,"v":17759},{"d":"1993-02-16","o":14.27,"h":14.39,"l":14.04,"c":14.04,"v":25430},{"d":"1993-02-17","o":14.04,"h":14.27,"l":14.04,"c":14.27,"v":5885},{"d":"1993-02-18","o":14.27,"h":14.99,"l":14.27,"c":14.39,"v":23118},{"d":"1993-02-19","o":14.39,"h":14.63,"l":14.39,"c":14.63,"v":5674},{"d":"1993-02-22","o":14.51,"h":14.63,"l":14.51,"c":14.63,"v":2522},{"d":"1993-02-23","o":14.63,"h":14.63,"l":14.51,"c":14.51,"v":2837},{"d":"1993-02-24","o":14.51,"h":14.51,"l":14.39,"c":14.51,"v":27322},{"d":"1993-02-25","o":14.51,"h":14.51,"l":14.27,"c":14.39,"v":14922},{"d":"1993-02-26","o":14.39,"h":14.39,"l":14.39,"c":14.39,"v":525},{"d":"1993-03-01","o":14.27,"h":14.39,"l":14.27,"c":14.27,"v":13556},{"d":"1993-03-02","o":14.16,"h":14.27,"l":14.16,"c":14.27,"v":17339},{"d":"1993-03-03","o":14.27,"h":14.27,"l":14.16,"c":14.27,"v":5044},{"d":"1993-03-04","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":7251},{"d":"1993-03-05","o":14.16,"h":14.75,"l":14.04,"c":14.75,"v":125154},{"d":"1993-03-08","o":14.75,"h":14.99,"l":14.75,"c":14.99,"v":30474},{"d":"1993-03-09","o":14.75,"h":15.11,"l":14.75,"c":14.87,"v":96046},{"d":"1993-03-10","o":14.75,"h":14.75,"l":14.39,"c":14.75,"v":53908},{"d":"1993-03-11","o":14.63,"h":14.63,"l":14.51,"c":14.51,"v":34782},{"d":"1993-03-12","o":14.51,"h":14.63,"l":14.51,"c":14.51,"v":10298},{"d":"1993-03-15","o":14.39,"h":14.75,"l":14.39,"c":14.75,"v":6200},{"d":"1993-03-16","o":14.99,"h":15.11,"l":14.99,"c":14.99,"v":9037},{"d":"1993-03-17","o":14.87,"h":14.99,"l":14.87,"c":14.99,"v":10193},{"d":"1993-03-18","o":14.87,"h":14.99,"l":14.75,"c":14.99,"v":7671},{"d":"1993-03-19","o":14.99,"h":15.23,"l":14.75,"c":15.23,"v":46447},{"d":"1993-03-22","o":14.99,"h":14.99,"l":14.99,"c":14.99,"v":1997},{"d":"1993-03-23","o":14.87,"h":14.99,"l":14.87,"c":14.99,"v":5044},{"d":"1993-03-24","o":14.99,"h":15.11,"l":14.87,"c":15.11,"v":1366},{"d":"1993-03-25","o":15.11,"h":15.23,"l":15.11,"c":15.23,"v":12610},{"d":"1993-03-26","o":15.23,"h":15.82,"l":15.23,"c":15.82,"v":52962},{"d":"1993-03-29","o":15.82,"h":15.82,"l":15.46,"c":15.58,"v":630},{"d":"1993-03-30","o":15.35,"h":15.46,"l":15.35,"c":15.46,"v":24064},{"d":"1993-03-31","o":15.7,"h":15.7,"l":15.46,"c":15.7,"v":13556},{"d":"1993-04-01","o":15.58,"h":15.82,"l":15.46,"c":15.58,"v":11349},{"d":"1993-04-02","o":15.35,"h":15.35,"l":15.11,"c":15.35,"v":16918},{"d":"1993-04-05","o":15.23,"h":15.23,"l":15.11,"c":15.23,"v":8196},{"d":"1993-04-06","o":15.23,"h":15.23,"l":15.23,"c":15.23,"v":11874},{"d":"1993-04-07","o":15.11,"h":15.11,"l":14.87,"c":14.99,"v":6725},{"d":"1993-04-08","o":14.99,"h":14.99,"l":14.75,"c":14.87,"v":126625},{"d":"1993-04-12","o":14.87,"h":15.46,"l":14.75,"c":15.35,"v":19020},{"d":"1993-04-13","o":15.35,"h":16.06,"l":15.35,"c":16.06,"v":18284},{"d":"1993-04-14","o":16.06,"h":16.06,"l":15.7,"c":15.7,"v":45186},{"d":"1993-04-15","o":15.46,"h":15.46,"l":15.23,"c":15.35,"v":30159},{"d":"1993-04-16","o":15.23,"h":15.46,"l":15.23,"c":15.46,"v":50860},{"d":"1993-04-19","o":15.46,"h":15.46,"l":15.35,"c":15.46,"v":15027},{"d":"1993-04-20","o":15.35,"h":15.35,"l":14.99,"c":15.11,"v":3258},{"d":"1993-04-21","o":15.11,"h":15.23,"l":15.11,"c":15.23,"v":36359},{"d":"1993-04-22","o":15.11,"h":15.46,"l":15.11,"c":15.35,"v":77761},{"d":"1993-04-23","o":15.11,"h":15.23,"l":15.11,"c":15.23,"v":92788},{"d":"1993-04-26","o":15.23,"h":15.35,"l":15.23,"c":15.35,"v":36674},{"d":"1993-04-27","o":15.7,"h":15.7,"l":15.35,"c":15.35,"v":9563},{"d":"1993-04-28","o":15.35,"h":15.35,"l":15.35,"c":15.35,"v":630},{"d":"1993-04-29","o":15.23,"h":15.46,"l":15.23,"c":15.46,"v":34257},{"d":"1993-04-30","o":15.35,"h":15.46,"l":15.35,"c":15.46,"v":3047},{"d":"1993-05-03","o":15.35,"h":16.06,"l":15.35,"c":16.06,"v":97412},{"d":"1993-05-04","o":16.06,"h":16.06,"l":15.94,"c":16.06,"v":12085},{"d":"1993-05-05","o":16.18,"h":16.89,"l":16.18,"c":16.3,"v":21647},{"d":"1993-05-06","o":16.42,"h":16.42,"l":16.18,"c":16.18,"v":12190},{"d":"1993-05-07","o":16.42,"h":16.42,"l":16.06,"c":16.18,"v":7461},{"d":"1993-05-10","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":630},{"d":"1993-05-11","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":14186},{"d":"1993-05-12","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":420},{"d":"1993-05-13","o":15.94,"h":15.94,"l":15.7,"c":15.7,"v":8617},{"d":"1993-05-14","o":15.58,"h":15.7,"l":15.58,"c":15.7,"v":736},{"d":"1993-05-17","o":15.46,"h":15.94,"l":15.46,"c":15.94,"v":207749},{"d":"1993-05-18","o":15.7,"h":15.82,"l":15.7,"c":15.7,"v":16393},{"d":"1993-05-19","o":15.7,"h":15.82,"l":15.58,"c":15.7,"v":20912},{"d":"1993-05-20","o":15.7,"h":15.7,"l":15.46,"c":15.46,"v":9983},{"d":"1993-05-21","o":15.58,"h":15.58,"l":15.23,"c":15.46,"v":10193},{"d":"1993-05-24","o":15.46,"h":15.58,"l":15.23,"c":15.46,"v":13976},{"d":"1993-05-25","o":15.46,"h":15.46,"l":15.35,"c":15.46,"v":4098},{"d":"1993-05-26","o":15.35,"h":15.35,"l":15.23,"c":15.35,"v":14607},{"d":"1993-05-27","o":15.46,"h":15.58,"l":15.46,"c":15.46,"v":31630},{"d":"1993-05-28","o":15.46,"h":15.58,"l":15.35,"c":15.58,"v":7251},{"d":"1993-06-01","o":15.35,"h":15.7,"l":15.35,"c":15.7,"v":14712},{"d":"1993-06-02","o":15.7,"h":15.7,"l":15.58,"c":15.7,"v":12400},{"d":"1993-06-03","o":15.58,"h":15.7,"l":15.58,"c":15.7,"v":736},{"d":"1993-06-04","o":15.46,"h":15.46,"l":15.46,"c":15.46,"v":54013},{"d":"1993-06-07","o":15.7,"h":15.82,"l":15.46,"c":15.7,"v":19966},{"d":"1993-06-08","o":15.7,"h":15.82,"l":15.58,"c":15.58,"v":8932},{"d":"1993-06-09","o":15.58,"h":15.94,"l":15.58,"c":15.94,"v":46447},{"d":"1993-06-10","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":17023},{"d":"1993-06-11","o":15.82,"h":16.06,"l":15.82,"c":16.06,"v":7566},{"d":"1993-06-14","o":15.94,"h":16.18,"l":15.94,"c":16.06,"v":7671},{"d":"1993-06-15","o":16.18,"h":16.18,"l":15.94,"c":16.06,"v":4098},{"d":"1993-06-16","o":15.23,"h":15.7,"l":15.23,"c":15.58,"v":28583},{"d":"1993-06-17","o":15.58,"h":15.58,"l":15.58,"c":15.58,"v":946},{"d":"1993-06-18","o":15.7,"h":15.94,"l":15.58,"c":15.58,"v":6515},{"d":"1993-06-21","o":15.82,"h":15.94,"l":15.7,"c":15.82,"v":26796},{"d":"1993-06-22","o":15.82,"h":15.82,"l":15.58,"c":15.7,"v":2837},{"d":"1993-06-23","o":15.82,"h":15.94,"l":15.82,"c":15.94,"v":18915},{"d":"1993-06-24","o":15.94,"h":16.18,"l":15.94,"c":16.06,"v":18705},{"d":"1993-06-25","o":16.06,"h":16.18,"l":16.06,"c":16.18,"v":14922},{"d":"1993-06-28","o":16.06,"h":17.01,"l":16.06,"c":16.89,"v":23959},{"d":"1993-06-29","o":16.65,"h":16.65,"l":16.53,"c":16.53,"v":15447},{"d":"1993-06-30","o":16.65,"h":16.65,"l":16.06,"c":16.06,"v":51386},{"d":"1993-07-01","o":16.18,"h":16.77,"l":16.18,"c":16.42,"v":23013},{"d":"1993-07-02","o":16.3,"h":16.42,"l":16.06,"c":16.42,"v":18074},{"d":"1993-07-06","o":16.42,"h":16.53,"l":16.18,"c":16.42,"v":44450},{"d":"1993-07-07","o":16.3,"h":16.42,"l":16.06,"c":16.06,"v":8722},{"d":"1993-07-08","o":15.82,"h":16.3,"l":15.82,"c":16.18,"v":4729},{"d":"1993-07-09","o":16.3,"h":16.3,"l":16.18,"c":16.18,"v":1471},{"d":"1993-07-12","o":16.18,"h":16.3,"l":16.18,"c":16.18,"v":4624},{"d":"1993-07-13","o":16.18,"h":16.3,"l":16.18,"c":16.3,"v":1681},{"d":"1993-07-14","o":16.3,"h":16.42,"l":16.3,"c":16.3,"v":26271},{"d":"1993-07-15","o":16.53,"h":16.53,"l":16.18,"c":16.3,"v":8722},{"d":"1993-07-16","o":16.18,"h":16.18,"l":16.06,"c":16.06,"v":22488},{"d":"1993-07-19","o":16.18,"h":16.18,"l":15.94,"c":16.06,"v":8932},{"d":"1993-07-20","o":15.94,"h":15.94,"l":15.82,"c":15.82,"v":630},{"d":"1993-07-21","o":15.82,"h":15.82,"l":15.7,"c":15.7,"v":1261},{"d":"1993-07-22","o":16.42,"h":17.61,"l":16.42,"c":17.37,"v":79653},{"d":"1993-07-23","o":17.61,"h":18.08,"l":17.49,"c":17.49,"v":30474},{"d":"1993-07-26","o":17.72,"h":17.84,"l":17.01,"c":17.13,"v":26166},{"d":"1993-07-27","o":17.25,"h":17.37,"l":17.13,"c":17.13,"v":34362},{"d":"1993-07-28","o":17.13,"h":17.37,"l":17.01,"c":17.37,"v":13556},{"d":"1993-07-29","o":17.49,"h":17.49,"l":17.13,"c":17.37,"v":20701},{"d":"1993-07-30","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":736},{"d":"1993-08-02","o":17.25,"h":17.25,"l":17.01,"c":17.13,"v":58741},{"d":"1993-08-03","o":17.13,"h":17.37,"l":16.89,"c":17.01,"v":55169},{"d":"1993-08-04","o":17.01,"h":17.01,"l":17.01,"c":17.01,"v":1891},{"d":"1993-08-05","o":17.13,"h":17.37,"l":17.13,"c":17.13,"v":514381},{"d":"1993-08-06","o":17.13,"h":17.37,"l":17.01,"c":17.25,"v":43925},{"d":"1993-08-09","o":17.37,"h":17.84,"l":17.25,"c":17.72,"v":35203},{"d":"1993-08-10","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":4098},{"d":"1993-08-11","o":17.84,"h":17.84,"l":17.72,"c":17.84,"v":10929},{"d":"1993-08-12","o":17.72,"h":17.72,"l":17.25,"c":17.37,"v":13451},{"d":"1993-08-13","o":17.37,"h":17.49,"l":17.25,"c":17.49,"v":6410},{"d":"1993-08-16","o":17.72,"h":17.72,"l":17.49,"c":17.49,"v":14186},{"d":"1993-08-17","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":2312},{"d":"1993-08-18","o":17.72,"h":17.84,"l":17.49,"c":17.72,"v":25745},{"d":"1993-08-19","o":17.72,"h":17.72,"l":17.25,"c":17.25,"v":7461},{"d":"1993-08-20","o":17.25,"h":17.61,"l":17.25,"c":17.61,"v":3363},{"d":"1993-08-23","o":17.49,"h":17.61,"l":17.49,"c":17.61,"v":3573},{"d":"1993-08-24","o":17.49,"h":17.61,"l":17.49,"c":17.61,"v":3152},{"d":"1993-08-25","o":17.61,"h":17.61,"l":17.37,"c":17.49,"v":34677},{"d":"1993-08-26","o":17.49,"h":17.61,"l":17.25,"c":17.49,"v":88585},{"d":"1993-08-27","o":17.49,"h":18.08,"l":17.49,"c":17.96,"v":69880},{"d":"1993-08-30","o":17.72,"h":17.84,"l":17.72,"c":17.84,"v":1471},{"d":"1993-08-31","o":17.72,"h":17.84,"l":17.72,"c":17.84,"v":4939},{"d":"1993-09-01","o":17.72,"h":17.84,"l":17.72,"c":17.84,"v":29003},{"d":"1993-09-02","o":17.72,"h":17.84,"l":17.72,"c":17.72,"v":34572},{"d":"1993-09-03","o":17.72,"h":17.72,"l":17.61,"c":17.72,"v":3783},{"d":"1993-09-07","o":17.49,"h":17.49,"l":17.37,"c":17.49,"v":6410},{"d":"1993-09-08","o":17.49,"h":17.49,"l":17.37,"c":17.37,"v":33627},{"d":"1993-09-09","o":17.37,"h":17.37,"l":17.25,"c":17.37,"v":7041},{"d":"1993-09-10","o":17.37,"h":17.61,"l":17.25,"c":17.37,"v":25956},{"d":"1993-09-13","o":17.37,"h":17.37,"l":17.13,"c":17.25,"v":27006},{"d":"1993-09-14","o":17.25,"h":17.49,"l":17.25,"c":17.49,"v":13661},{"d":"1993-09-15","o":17.37,"h":17.37,"l":17.13,"c":17.25,"v":46447},{"d":"1993-09-16","o":17.25,"h":17.25,"l":17.13,"c":17.13,"v":1681},{"d":"1993-09-17","o":16.89,"h":17.13,"l":16.89,"c":17.13,"v":18495},{"d":"1993-09-20","o":16.89,"h":16.89,"l":16.77,"c":16.77,"v":1051},{"d":"1993-09-21","o":16.65,"h":16.89,"l":16.65,"c":16.89,"v":35728},{"d":"1993-09-22","o":16.77,"h":17.13,"l":16.77,"c":17.13,"v":5990},{"d":"1993-09-23","o":17.13,"h":17.25,"l":17.01,"c":17.25,"v":2102},{"d":"1993-09-24","o":17.25,"h":17.49,"l":17.13,"c":17.25,"v":5885},{"d":"1993-09-27","o":17.13,"h":17.25,"l":17.01,"c":17.13,"v":23749},{"d":"1993-09-28","o":16.89,"h":16.89,"l":16.65,"c":16.77,"v":57270},{"d":"1993-09-29","o":16.77,"h":16.89,"l":16.65,"c":16.77,"v":67989},{"d":"1993-09-30","o":16.77,"h":16.89,"l":16.77,"c":16.77,"v":1721890},{"d":"1993-10-01","o":16.77,"h":17.13,"l":16.77,"c":16.77,"v":106344},{"d":"1993-10-04","o":16.77,"h":17.01,"l":16.77,"c":16.89,"v":42874},{"d":"1993-10-05","o":16.77,"h":17.01,"l":16.77,"c":16.77,"v":125259},{"d":"1993-10-06","o":16.77,"h":16.89,"l":16.77,"c":16.77,"v":22488},{"d":"1993-10-07","o":16.77,"h":16.89,"l":16.77,"c":16.77,"v":17969},{"d":"1993-10-08","o":16.77,"h":16.89,"l":16.77,"c":16.77,"v":24169},{"d":"1993-10-11","o":17.01,"h":17.01,"l":16.77,"c":16.77,"v":19230},{"d":"1993-10-12","o":16.77,"h":16.89,"l":16.77,"c":16.89,"v":38250},{"d":"1993-10-13","o":16.89,"h":16.89,"l":16.77,"c":16.89,"v":13346},{"d":"1993-10-14","o":16.89,"h":16.89,"l":16.77,"c":16.77,"v":18915},{"d":"1993-10-15","o":16.77,"h":17.37,"l":16.77,"c":17.01,"v":77551},{"d":"1993-10-18","o":17.01,"h":17.13,"l":17.01,"c":17.13,"v":6830},{"d":"1993-10-19","o":17.01,"h":17.25,"l":17.01,"c":17.13,"v":15657},{"d":"1993-10-20","o":17.13,"h":17.37,"l":17.13,"c":17.37,"v":25640},{"d":"1993-10-21","o":17.37,"h":18.32,"l":17.25,"c":17.96,"v":100775},{"d":"1993-10-22","o":17.84,"h":17.84,"l":17.37,"c":17.61,"v":104347},{"d":"1993-10-25","o":17.61,"h":17.72,"l":17.01,"c":17.13,"v":102246},{"d":"1993-10-26","o":17.01,"h":17.01,"l":16.77,"c":16.77,"v":58531},{"d":"1993-10-27","o":16.77,"h":17.01,"l":16.77,"c":16.89,"v":25850},{"d":"1993-10-28","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":9668},{"d":"1993-10-29","o":17.01,"h":17.13,"l":17.01,"c":17.13,"v":40457},{"d":"1993-11-01","o":17.13,"h":17.49,"l":17.13,"c":17.49,"v":27427},{"d":"1993-11-02","o":17.49,"h":17.49,"l":17.25,"c":17.49,"v":80809},{"d":"1993-11-03","o":17.37,"h":17.37,"l":16.77,"c":16.89,"v":14501},{"d":"1993-11-04","o":16.77,"h":17.25,"l":16.77,"c":17.25,"v":21122},{"d":"1993-11-05","o":17.25,"h":17.25,"l":17.01,"c":17.13,"v":62209},{"d":"1993-11-08","o":17.13,"h":17.13,"l":17.01,"c":17.13,"v":25956},{"d":"1993-11-09","o":17.13,"h":17.13,"l":16.89,"c":17.01,"v":9457},{"d":"1993-11-10","o":16.77,"h":16.89,"l":16.65,"c":16.89,"v":63680},{"d":"1993-11-11","o":16.77,"h":17.01,"l":16.77,"c":17.01,"v":1366},{"d":"1993-11-12","o":16.89,"h":18.08,"l":16.89,"c":17.96,"v":109286},{"d":"1993-11-15","o":17.96,"h":17.96,"l":17.37,"c":17.37,"v":87429},{"d":"1993-11-16","o":17.61,"h":17.61,"l":17.49,"c":17.49,"v":5569},{"d":"1993-11-17","o":17.49,"h":18.2,"l":17.49,"c":18.2,"v":30474},{"d":"1993-11-18","o":17.96,"h":17.96,"l":17.72,"c":17.84,"v":40352},{"d":"1993-11-19","o":17.84,"h":17.84,"l":17.61,"c":17.72,"v":73348},{"d":"1993-11-22","o":17.72,"h":17.72,"l":17.13,"c":17.13,"v":3468},{"d":"1993-11-23","o":17.13,"h":17.13,"l":16.89,"c":17.13,"v":29949},{"d":"1993-11-24","o":17.13,"h":17.13,"l":16.89,"c":17.01,"v":4413},{"d":"1993-11-26","o":17.01,"h":17.01,"l":16.89,"c":16.89,"v":1051},{"d":"1993-11-29","o":17.01,"h":17.13,"l":16.77,"c":17.01,"v":16498},{"d":"1993-11-30","o":16.89,"h":17.01,"l":16.65,"c":16.77,"v":29213},{"d":"1993-12-01","o":16.77,"h":17.49,"l":16.77,"c":17.49,"v":41823},{"d":"1993-12-02","o":17.37,"h":17.49,"l":17.13,"c":17.25,"v":54118},{"d":"1993-12-03","o":17.37,"h":17.49,"l":17.37,"c":17.49,"v":42033},{"d":"1993-12-06","o":17.13,"h":17.49,"l":17.13,"c":17.49,"v":16708},{"d":"1993-12-07","o":17.49,"h":17.61,"l":17.49,"c":17.61,"v":41508},{"d":"1993-12-08","o":17.61,"h":17.61,"l":17.25,"c":17.37,"v":10088},{"d":"1993-12-09","o":17.61,"h":17.61,"l":17.49,"c":17.49,"v":14501},{"d":"1993-12-10","o":17.49,"h":17.61,"l":17.49,"c":17.49,"v":18915},{"d":"1993-12-13","o":17.25,"h":17.49,"l":17.25,"c":17.49,"v":14186},{"d":"1993-12-14","o":17.49,"h":17.61,"l":17.13,"c":17.49,"v":52436},{"d":"1993-12-15","o":17.25,"h":17.25,"l":17.01,"c":17.13,"v":64521},{"d":"1993-12-16","o":17.13,"h":17.13,"l":17.13,"c":17.13,"v":21332},{"d":"1993-12-17","o":17.25,"h":17.37,"l":17.01,"c":17.25,"v":17234},{"d":"1993-12-20","o":17.25,"h":17.61,"l":17.25,"c":17.49,"v":13661},{"d":"1993-12-21","o":17.25,"h":17.49,"l":17.13,"c":17.37,"v":14712},{"d":"1993-12-22","o":17.37,"h":17.37,"l":17.13,"c":17.25,"v":29528},{"d":"1993-12-23","o":17.13,"h":17.37,"l":17.13,"c":17.37,"v":7146},{"d":"1993-12-27","o":17.37,"h":17.49,"l":17.37,"c":17.37,"v":16603},{"d":"1993-12-28","o":17.37,"h":18.08,"l":17.37,"c":18.08,"v":44765},{"d":"1993-12-29","o":18.08,"h":18.08,"l":17.72,"c":17.84,"v":67673},{"d":"1993-12-30","o":17.96,"h":18.08,"l":17.96,"c":17.96,"v":198712},{"d":"1993-12-31","o":18.08,"h":18.2,"l":17.61,"c":18.2,"v":48128},{"d":"1994-01-03","o":18.08,"h":18.2,"l":17.96,"c":18.08,"v":6200},{"d":"1994-01-04","o":18.08,"h":18.44,"l":17.96,"c":18.08,"v":280361},{"d":"1994-01-05","o":18.08,"h":18.08,"l":17.96,"c":18.08,"v":42769},{"d":"1994-01-06","o":18.08,"h":18.08,"l":17.84,"c":17.84,"v":21227},{"d":"1994-01-07","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":14081},{"d":"1994-01-10","o":17.84,"h":18.08,"l":17.72,"c":18.08,"v":34047},{"d":"1994-01-11","o":17.96,"h":18.2,"l":17.96,"c":17.96,"v":50335},{"d":"1994-01-12","o":18.08,"h":18.08,"l":17.72,"c":17.84,"v":6830},{"d":"1994-01-13","o":17.84,"h":18.08,"l":17.84,"c":18.08,"v":39301},{"d":"1994-01-14","o":18.08,"h":18.08,"l":17.84,"c":17.96,"v":9247},{"d":"1994-01-17","o":17.96,"h":17.96,"l":17.72,"c":17.72,"v":27006},{"d":"1994-01-18","o":17.72,"h":17.84,"l":17.61,"c":17.61,"v":12505},{"d":"1994-01-19","o":17.49,"h":17.49,"l":17.25,"c":17.37,"v":37094},{"d":"1994-01-20","o":17.25,"h":17.49,"l":17.25,"c":17.25,"v":4413},{"d":"1994-01-21","o":17.37,"h":17.61,"l":17.37,"c":17.49,"v":19651},{"d":"1994-01-24","o":17.61,"h":18.08,"l":17.61,"c":17.96,"v":19230},{"d":"1994-01-25","o":18.08,"h":18.2,"l":18.08,"c":18.2,"v":42664},{"d":"1994-01-26","o":18.08,"h":18.08,"l":17.84,"c":17.96,"v":52016},{"d":"1994-01-27","o":17.84,"h":17.96,"l":17.84,"c":17.84,"v":57060},{"d":"1994-01-28","o":17.96,"h":18.08,"l":17.84,"c":17.96,"v":31105},{"d":"1994-01-31","o":18.08,"h":18.08,"l":17.72,"c":17.96,"v":38250},{"d":"1994-02-01","o":18.08,"h":18.08,"l":17.13,"c":17.61,"v":44450},{"d":"1994-02-02","o":17.61,"h":17.84,"l":17.61,"c":17.72,"v":27532},{"d":"1994-02-03","o":17.72,"h":18.08,"l":17.72,"c":17.96,"v":116642},{"d":"1994-02-04","o":18.08,"h":18.2,"l":17.72,"c":17.72,"v":138604},{"d":"1994-02-07","o":17.61,"h":18.08,"l":17.49,"c":18.08,"v":34677},{"d":"1994-02-08","o":18.08,"h":18.08,"l":17.72,"c":17.96,"v":137869},{"d":"1994-02-09","o":17.72,"h":18.08,"l":17.72,"c":17.96,"v":36043},{"d":"1994-02-10","o":18.08,"h":18.2,"l":17.96,"c":18.2,"v":37935},{"d":"1994-02-11","o":18.08,"h":18.2,"l":17.84,"c":17.84,"v":47603},{"d":"1994-02-14","o":17.72,"h":17.84,"l":17.49,"c":17.61,"v":41823},{"d":"1994-02-15","o":17.72,"h":17.72,"l":17.61,"c":17.72,"v":14081},{"d":"1994-02-16","o":17.72,"h":17.72,"l":17.49,"c":17.72,"v":32050},{"d":"1994-02-17","o":17.72,"h":17.84,"l":17.72,"c":17.72,"v":43609},{"d":"1994-02-18","o":17.84,"h":18.2,"l":17.61,"c":18.08,"v":100775},{"d":"1994-02-22","o":18.08,"h":18.32,"l":18.08,"c":18.32,"v":2627},{"d":"1994-02-23","o":18.32,"h":18.32,"l":18.08,"c":18.2,"v":76711},{"d":"1994-02-24","o":18.08,"h":18.32,"l":18.08,"c":18.08,"v":34257},{"d":"1994-02-25","o":18.08,"h":18.2,"l":17.96,"c":17.96,"v":54853},{"d":"1994-02-28","o":17.96,"h":18.56,"l":17.96,"c":18.56,"v":198607},{"d":"1994-03-01","o":18.56,"h":18.68,"l":18.56,"c":18.68,"v":108971},{"d":"1994-03-02","o":18.2,"h":19.15,"l":18.2,"c":19.03,"v":156574},{"d":"1994-03-03","o":19.27,"h":19.27,"l":19.03,"c":19.03,"v":143228},{"d":"1994-03-04","o":19.15,"h":19.27,"l":19.03,"c":19.03,"v":77551},{"d":"1994-03-07","o":19.15,"h":19.98,"l":19.15,"c":19.75,"v":139971},{"d":"1994-03-08","o":19.75,"h":19.98,"l":19.75,"c":19.98,"v":82490},{"d":"1994-03-09","o":19.87,"h":19.87,"l":19.75,"c":19.87,"v":101300},{"d":"1994-03-10","o":19.75,"h":19.87,"l":19.63,"c":19.75,"v":42243},{"d":"1994-03-11","o":19.75,"h":19.75,"l":19.27,"c":19.27,"v":30789},{"d":"1994-03-14","o":19.39,"h":19.51,"l":19.39,"c":19.39,"v":10298},{"d":"1994-03-15","o":19.51,"h":19.63,"l":19.39,"c":19.51,"v":11349},{"d":"1994-03-16","o":19.51,"h":19.63,"l":19.51,"c":19.51,"v":17339},{"d":"1994-03-17","o":19.63,"h":19.63,"l":19.27,"c":19.27,"v":88480},{"d":"1994-03-18","o":19.39,"h":19.51,"l":19.27,"c":19.51,"v":67148},{"d":"1994-03-21","o":19.39,"h":19.63,"l":19.03,"c":19.63,"v":18600},{"d":"1994-03-22","o":19.75,"h":19.98,"l":19.75,"c":19.87,"v":158885},{"d":"1994-03-23","o":19.98,"h":20.22,"l":19.75,"c":19.98,"v":44660},{"d":"1994-03-24","o":19.98,"h":19.98,"l":19.87,"c":19.98,"v":13030},{"d":"1994-03-25","o":19.75,"h":19.87,"l":19.63,"c":19.87,"v":13871},{"d":"1994-03-28","o":19.75,"h":20.1,"l":19.51,"c":19.98,"v":146696},{"d":"1994-03-29","o":20.1,"h":20.1,"l":19.87,"c":20.1,"v":48759},{"d":"1994-03-30","o":20.1,"h":20.1,"l":19.63,"c":19.75,"v":37725},{"d":"1994-03-31","o":19.63,"h":19.63,"l":19.15,"c":19.39,"v":112754},{"d":"1994-04-04","o":19.39,"h":19.39,"l":18.68,"c":18.91,"v":164875},{"d":"1994-04-05","o":19.03,"h":19.39,"l":19.03,"c":19.27,"v":64731},{"d":"1994-04-06","o":19.27,"h":19.27,"l":19.15,"c":19.27,"v":13030},{"d":"1994-04-07","o":19.15,"h":19.27,"l":19.03,"c":19.03,"v":79022},{"d":"1994-04-08","o":19.03,"h":19.03,"l":19.03,"c":19.03,"v":3258},{"d":"1994-04-11","o":19.03,"h":19.03,"l":18.79,"c":18.91,"v":20176},{"d":"1994-04-12","o":18.91,"h":18.91,"l":18.56,"c":18.56,"v":19966},{"d":"1994-04-13","o":18.44,"h":18.56,"l":18.08,"c":18.08,"v":17759},{"d":"1994-04-14","o":18.2,"h":18.2,"l":17.84,"c":17.96,"v":74714},{"d":"1994-04-15","o":17.84,"h":17.96,"l":17.84,"c":17.84,"v":33311},{"d":"1994-04-18","o":17.84,"h":17.84,"l":17.49,"c":17.61,"v":68304},{"d":"1994-04-19","o":17.49,"h":17.61,"l":17.37,"c":17.61,"v":31315},{"d":"1994-04-20","o":17.61,"h":17.61,"l":17.37,"c":17.37,"v":46237},{"d":"1994-04-21","o":17.49,"h":17.61,"l":17.49,"c":17.49,"v":28057},{"d":"1994-04-22","o":17.49,"h":17.84,"l":17.49,"c":17.72,"v":17969},{"d":"1994-04-25","o":17.84,"h":17.9,"l":17.84,"c":17.84,"v":30894},{"d":"1994-04-26","o":18.08,"h":18.08,"l":18.08,"c":18.08,"v":23223},{"d":"1994-04-28","o":18.2,"h":18.26,"l":18.08,"c":18.2,"v":168973},{"d":"1994-04-29","o":18.08,"h":18.2,"l":18.08,"c":18.2,"v":34782},{"d":"1994-05-02","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":12820},{"d":"1994-05-03","o":18.2,"h":18.2,"l":17.96,"c":17.96,"v":83961},{"d":"1994-05-04","o":18.08,"h":18.08,"l":17.96,"c":17.96,"v":13346},{"d":"1994-05-05","o":17.96,"h":18.08,"l":17.96,"c":18.08,"v":11349},{"d":"1994-05-06","o":17.96,"h":18.2,"l":17.96,"c":18.2,"v":23434},{"d":"1994-05-09","o":18.08,"h":18.08,"l":17.96,"c":17.96,"v":5674},{"d":"1994-05-10","o":17.96,"h":18.08,"l":17.84,"c":17.84,"v":25535},{"d":"1994-05-11","o":17.84,"h":17.96,"l":17.72,"c":17.84,"v":30369},{"d":"1994-05-12","o":17.72,"h":17.84,"l":17.72,"c":17.84,"v":17444},{"d":"1994-05-13","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":1051},{"d":"1994-05-16","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":53172},{"d":"1994-05-17","o":17.61,"h":17.72,"l":17.49,"c":17.49,"v":5254},{"d":"1994-05-18","o":17.61,"h":17.72,"l":17.49,"c":17.49,"v":262813},{"d":"1994-05-19","o":17.37,"h":17.37,"l":16.89,"c":17.37,"v":40457},{"d":"1994-05-20","o":17.37,"h":17.37,"l":17.13,"c":17.13,"v":13030},{"d":"1994-05-23","o":17.25,"h":17.25,"l":16.89,"c":17.01,"v":7041},{"d":"1994-05-24","o":17.01,"h":17.01,"l":16.89,"c":16.89,"v":11139},{"d":"1994-05-25","o":16.89,"h":17.01,"l":16.89,"c":16.89,"v":3888},{"d":"1994-05-26","o":16.89,"h":17.25,"l":16.89,"c":17.13,"v":9983},{"d":"1994-05-27","o":17.13,"h":17.25,"l":17.13,"c":17.13,"v":21437},{"d":"1994-05-31","o":17.25,"h":17.25,"l":17.13,"c":17.13,"v":5464},{"d":"1994-06-01","o":17.25,"h":17.49,"l":17.13,"c":17.37,"v":17654},{"d":"1994-06-02","o":17.37,"h":17.61,"l":17.37,"c":17.61,"v":30789},{"d":"1994-06-03","o":17.61,"h":17.72,"l":17.61,"c":17.72,"v":29949},{"d":"1994-06-06","o":17.84,"h":17.96,"l":17.84,"c":17.84,"v":53277},{"d":"1994-06-07","o":17.84,"h":17.84,"l":17.61,"c":17.61,"v":6305},{"d":"1994-06-08","o":17.72,"h":18.08,"l":17.72,"c":17.84,"v":21542},{"d":"1994-06-09","o":18.08,"h":18.08,"l":17.96,"c":18.08,"v":3047},{"d":"1994-06-10","o":18.08,"h":18.08,"l":17.96,"c":17.96,"v":20176},{"d":"1994-06-13","o":18.08,"h":18.08,"l":17.96,"c":18.08,"v":22488},{"d":"1994-06-14","o":18.08,"h":18.32,"l":17.96,"c":18.08,"v":28898},{"d":"1994-06-15","o":18.08,"h":18.08,"l":17.72,"c":17.84,"v":31525},{"d":"1994-06-16","o":17.84,"h":17.84,"l":17.49,"c":17.72,"v":101720},{"d":"1994-06-17","o":18.2,"h":18.32,"l":18.2,"c":18.2,"v":87114},{"d":"1994-06-20","o":18.2,"h":18.2,"l":17.96,"c":18.08,"v":15973},{"d":"1994-06-21","o":18.08,"h":18.08,"l":17.84,"c":17.84,"v":15447},{"d":"1994-06-22","o":17.84,"h":18.2,"l":17.84,"c":18.2,"v":11664},{"d":"1994-06-23","o":17.96,"h":18.08,"l":17.96,"c":18.08,"v":9563},{"d":"1994-06-24","o":17.96,"h":18.08,"l":17.84,"c":17.84,"v":19020},{"d":"1994-06-27","o":17.84,"h":18.08,"l":17.72,"c":18.08,"v":15762},{"d":"1994-06-28","o":18.08,"h":18.32,"l":18.08,"c":18.2,"v":19125},{"d":"1994-06-29","o":18.32,"h":18.44,"l":18.08,"c":18.08,"v":9142},{"d":"1994-06-30","o":17.96,"h":18.08,"l":17.96,"c":17.96,"v":21962},{"d":"1994-07-01","o":17.96,"h":18.2,"l":17.96,"c":18.2,"v":5254},{"d":"1994-07-05","o":18.08,"h":18.32,"l":17.96,"c":18.08,"v":25115},{"d":"1994-07-06","o":17.96,"h":17.96,"l":17.49,"c":17.49,"v":24379},{"d":"1994-07-07","o":17.49,"h":17.61,"l":17.49,"c":17.49,"v":13976},{"d":"1994-07-08","o":17.61,"h":17.61,"l":17.37,"c":17.49,"v":8932},{"d":"1994-07-11","o":17.49,"h":17.72,"l":17.49,"c":17.72,"v":6410},{"d":"1994-07-12","o":17.72,"h":18.2,"l":17.72,"c":18.2,"v":39301},{"d":"1994-07-13","o":18.32,"h":18.32,"l":18.2,"c":18.32,"v":6305},{"d":"1994-07-14","o":18.44,"h":18.44,"l":18.32,"c":18.44,"v":16813},{"d":"1994-07-15","o":18.2,"h":18.44,"l":18.2,"c":18.44,"v":3468},{"d":"1994-07-18","o":18.44,"h":18.56,"l":18.2,"c":18.32,"v":15132},{"d":"1994-07-19","o":18.26,"h":18.32,"l":18.2,"c":18.32,"v":6410},{"d":"1994-07-20","o":18.32,"h":18.32,"l":18.08,"c":18.2,"v":3678},{"d":"1994-07-21","o":18.08,"h":18.08,"l":17.37,"c":17.37,"v":58321},{"d":"1994-07-22","o":17.25,"h":17.25,"l":16.18,"c":16.53,"v":527832},{"d":"1994-07-25","o":16.42,"h":16.42,"l":16.18,"c":16.18,"v":79968},{"d":"1994-07-26","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":4939},{"d":"1994-07-27","o":15.94,"h":16.06,"l":15.94,"c":16.06,"v":68619},{"d":"1994-07-28","o":16.06,"h":16.06,"l":15.7,"c":15.94,"v":45606},{"d":"1994-07-29","o":15.82,"h":15.94,"l":15.7,"c":15.94,"v":31315},{"d":"1994-08-01","o":15.94,"h":15.94,"l":15.7,"c":15.82,"v":15447},{"d":"1994-08-02","o":15.82,"h":15.82,"l":15.35,"c":15.7,"v":314724},{"d":"1994-08-03","o":15.82,"h":15.94,"l":15.7,"c":15.7,"v":19335},{"d":"1994-08-04","o":15.7,"h":15.94,"l":15.7,"c":15.94,"v":437355},{"d":"1994-08-05","o":15.82,"h":16.06,"l":15.82,"c":15.94,"v":28583},{"d":"1994-08-08","o":15.94,"h":16.06,"l":15.94,"c":16.06,"v":79338},{"d":"1994-08-09","o":16.06,"h":16.3,"l":16.06,"c":16.3,"v":123157},{"d":"1994-08-10","o":16.3,"h":16.53,"l":16.3,"c":16.42,"v":69040},{"d":"1994-08-11","o":16.53,"h":16.53,"l":16.42,"c":16.53,"v":10824},{"d":"1994-08-12","o":16.53,"h":17.13,"l":16.42,"c":17.13,"v":70721},{"d":"1994-08-15","o":17.01,"h":17.01,"l":16.65,"c":16.77,"v":143438},{"d":"1994-08-16","o":16.65,"h":17.01,"l":16.65,"c":16.89,"v":108971},{"d":"1994-08-17","o":17.01,"h":17.01,"l":16.89,"c":17.01,"v":65467},{"d":"1994-08-18","o":17.01,"h":17.13,"l":17.01,"c":17.13,"v":81124},{"d":"1994-08-19","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":2942},{"d":"1994-08-22","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":14607},{"d":"1994-08-23","o":17.01,"h":17.01,"l":16.77,"c":16.77,"v":48759},{"d":"1994-08-24","o":16.77,"h":16.77,"l":16.42,"c":16.77,"v":156889},{"d":"1994-08-25","o":16.65,"h":16.77,"l":16.53,"c":16.53,"v":108761},{"d":"1994-08-26","o":16.42,"h":16.53,"l":16.42,"c":16.42,"v":38671},{"d":"1994-08-29","o":16.42,"h":16.53,"l":16.42,"c":16.53,"v":211112},{"d":"1994-08-30","o":16.53,"h":16.65,"l":16.3,"c":16.53,"v":95520},{"d":"1994-08-31","o":16.53,"h":16.89,"l":16.3,"c":16.89,"v":58741},{"d":"1994-09-01","o":16.77,"h":17.25,"l":16.77,"c":17.25,"v":172862},{"d":"1994-09-02","o":17.13,"h":17.61,"l":17.13,"c":17.25,"v":261026},{"d":"1994-09-06","o":17.25,"h":17.37,"l":17.25,"c":17.25,"v":32786},{"d":"1994-09-07","o":17.25,"h":17.37,"l":17.25,"c":17.37,"v":68094},{"d":"1994-09-08","o":17.37,"h":17.49,"l":17.37,"c":17.49,"v":7671},{"d":"1994-09-09","o":17.37,"h":17.37,"l":17.25,"c":17.37,"v":8302},{"d":"1994-09-12","o":17.25,"h":17.37,"l":17.13,"c":17.13,"v":10718},{"d":"1994-09-13","o":17.01,"h":17.25,"l":17.01,"c":17.13,"v":23644},{"d":"1994-09-14","o":17.13,"h":17.25,"l":16.89,"c":17.25,"v":27952},{"d":"1994-09-15","o":17.25,"h":17.37,"l":17.25,"c":17.37,"v":21017},{"d":"1994-09-16","o":17.37,"h":17.37,"l":17.25,"c":17.37,"v":32681},{"d":"1994-09-19","o":17.37,"h":17.37,"l":17.13,"c":17.37,"v":29213},{"d":"1994-09-20","o":17.25,"h":17.37,"l":17.13,"c":17.13,"v":17023},{"d":"1994-09-21","o":17.13,"h":17.13,"l":16.42,"c":16.53,"v":70195},{"d":"1994-09-22","o":16.53,"h":16.65,"l":16.42,"c":16.53,"v":52016},{"d":"1994-09-23","o":16.53,"h":16.65,"l":16.42,"c":16.42,"v":114751},{"d":"1994-09-26","o":16.3,"h":16.53,"l":16.3,"c":16.53,"v":14922},{"d":"1994-09-27","o":16.42,"h":17.25,"l":16.42,"c":16.89,"v":38145},{"d":"1994-09-28","o":16.65,"h":16.77,"l":16.42,"c":16.77,"v":74399},{"d":"1994-09-29","o":16.89,"h":17.13,"l":16.77,"c":17.13,"v":47498},{"d":"1994-09-30","o":17.13,"h":17.13,"l":16.77,"c":16.77,"v":19861},{"d":"1994-10-03","o":16.77,"h":16.77,"l":16.3,"c":16.3,"v":78497},{"d":"1994-10-04","o":16.3,"h":16.42,"l":16.18,"c":16.3,"v":60213},{"d":"1994-10-05","o":16.18,"h":16.3,"l":16.18,"c":16.18,"v":11769},{"d":"1994-10-06","o":16.18,"h":16.3,"l":16.18,"c":16.18,"v":15868},{"d":"1994-10-07","o":16.18,"h":16.18,"l":15.94,"c":15.94,"v":31420},{"d":"1994-10-10","o":15.94,"h":16.06,"l":15.82,"c":15.82,"v":4729},{"d":"1994-10-11","o":15.94,"h":16.18,"l":15.94,"c":16.18,"v":15027},{"d":"1994-10-12","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":6725},{"d":"1994-10-13","o":16.18,"h":16.18,"l":16.06,"c":16.06,"v":13240},{"d":"1994-10-14","o":16.06,"h":16.18,"l":16.06,"c":16.18,"v":15132},{"d":"1994-10-17","o":16.06,"h":16.06,"l":15.46,"c":15.58,"v":46342},{"d":"1994-10-18","o":15.58,"h":15.7,"l":15.46,"c":15.58,"v":46552},{"d":"1994-10-19","o":15.58,"h":15.82,"l":15.58,"c":15.82,"v":59057},{"d":"1994-10-20","o":16.06,"h":17.13,"l":16.06,"c":17.13,"v":395007},{"d":"1994-10-21","o":17.01,"h":17.13,"l":16.89,"c":17.13,"v":176750},{"d":"1994-10-24","o":17.25,"h":17.37,"l":17.25,"c":17.37,"v":27006},{"d":"1994-10-25","o":17.25,"h":17.49,"l":17.25,"c":17.49,"v":21122},{"d":"1994-10-26","o":17.49,"h":17.49,"l":17.49,"c":17.49,"v":58846},{"d":"1994-10-27","o":17.49,"h":17.61,"l":17.37,"c":17.49,"v":3152},{"d":"1994-10-28","o":17.49,"h":18.2,"l":17.49,"c":18.2,"v":49494},{"d":"1994-10-31","o":18.2,"h":18.79,"l":18.2,"c":18.79,"v":37830},{"d":"1994-11-01","o":18.68,"h":18.79,"l":18.68,"c":18.79,"v":60107},{"d":"1994-11-02","o":18.79,"h":19.03,"l":18.79,"c":18.91,"v":41298},{"d":"1994-11-03","o":18.91,"h":19.03,"l":18.44,"c":18.44,"v":138499},{"d":"1994-11-04","o":18.44,"h":18.44,"l":17.96,"c":17.96,"v":25850},{"d":"1994-11-07","o":18.08,"h":18.08,"l":17.72,"c":17.72,"v":32891},{"d":"1994-11-08","o":17.61,"h":17.61,"l":17.49,"c":17.49,"v":26796},{"d":"1994-11-09","o":17.37,"h":17.37,"l":17.01,"c":17.37,"v":31105},{"d":"1994-11-10","o":17.25,"h":17.25,"l":17.13,"c":17.13,"v":40352},{"d":"1994-11-11","o":17.13,"h":17.13,"l":16.77,"c":16.77,"v":13240},{"d":"1994-11-14","o":16.89,"h":17.37,"l":16.89,"c":17.37,"v":95731},{"d":"1994-11-15","o":17.25,"h":17.49,"l":17.25,"c":17.37,"v":6830},{"d":"1994-11-16","o":17.25,"h":17.49,"l":17.25,"c":17.49,"v":15132},{"d":"1994-11-17","o":17.49,"h":17.49,"l":17.13,"c":17.13,"v":56430},{"d":"1994-11-18","o":17.25,"h":17.37,"l":17.13,"c":17.37,"v":69880},{"d":"1994-11-21","o":17.37,"h":17.49,"l":17.37,"c":17.49,"v":6620},{"d":"1994-11-22","o":17.37,"h":17.37,"l":17.01,"c":17.01,"v":23223},{"d":"1994-11-23","o":17.01,"h":17.01,"l":16.53,"c":16.77,"v":11454},{"d":"1994-11-25","o":16.77,"h":16.77,"l":16.77,"c":16.77,"v":525},{"d":"1994-11-28","o":16.77,"h":16.77,"l":16.77,"c":16.77,"v":315},{"d":"1994-11-29","o":16.65,"h":17.13,"l":16.65,"c":17.13,"v":13030},{"d":"1994-11-30","o":17.01,"h":17.01,"l":16.65,"c":16.65,"v":10088},{"d":"1994-12-01","o":16.65,"h":16.77,"l":16.53,"c":16.53,"v":10193},{"d":"1994-12-02","o":16.65,"h":16.89,"l":16.53,"c":16.53,"v":27847},{"d":"1994-12-05","o":16.53,"h":16.53,"l":16.42,"c":16.53,"v":7146},{"d":"1994-12-06","o":16.42,"h":16.53,"l":16.18,"c":16.42,"v":6725},{"d":"1994-12-07","o":16.3,"h":16.42,"l":16.3,"c":16.42,"v":2102},{"d":"1994-12-08","o":16.3,"h":16.3,"l":15.94,"c":16.06,"v":25010},{"d":"1994-12-09","o":16.06,"h":16.18,"l":15.94,"c":15.94,"v":25325},{"d":"1994-12-12","o":16.06,"h":16.18,"l":16,"c":16.06,"v":10613},{"d":"1994-12-13","o":16.18,"h":16.42,"l":16.18,"c":16.18,"v":65467},{"d":"1994-12-14","o":16.18,"h":16.18,"l":15.82,"c":15.94,"v":74504},{"d":"1994-12-15","o":15.94,"h":16.53,"l":15.94,"c":16.53,"v":188834},{"d":"1994-12-16","o":16.53,"h":17.13,"l":16.53,"c":17.01,"v":61158},{"d":"1994-12-19","o":16.89,"h":17.01,"l":16.77,"c":17.01,"v":5359},{"d":"1994-12-20","o":17.01,"h":17.13,"l":16.89,"c":17.13,"v":19545},{"d":"1994-12-21","o":17.25,"h":18.2,"l":17.25,"c":18.2,"v":18284},{"d":"1994-12-22","o":18.32,"h":18.32,"l":17.84,"c":17.96,"v":33732},{"d":"1994-12-23","o":17.96,"h":18.2,"l":17.96,"c":18.08,"v":35203},{"d":"1994-12-27","o":17.96,"h":18.08,"l":17.84,"c":17.96,"v":21332},{"d":"1994-12-28","o":17.96,"h":18.32,"l":17.96,"c":18.2,"v":90687},{"d":"1994-12-29","o":18.32,"h":18.32,"l":18.2,"c":18.32,"v":25956},{"d":"1994-12-30","o":18.08,"h":18.32,"l":18.08,"c":18.32,"v":25640},{"d":"1995-01-03","o":18.08,"h":18.08,"l":17.96,"c":18.08,"v":30894},{"d":"1995-01-04","o":17.96,"h":18.08,"l":17.96,"c":18.08,"v":2942},{"d":"1995-01-05","o":18.32,"h":18.44,"l":18.32,"c":18.44,"v":29108},{"d":"1995-01-06","o":18.56,"h":18.56,"l":18.08,"c":18.08,"v":75029},{"d":"1995-01-09","o":18.2,"h":18.2,"l":18.08,"c":18.08,"v":10298},{"d":"1995-01-10","o":18.08,"h":18.2,"l":18.08,"c":18.2,"v":58741},{"d":"1995-01-11","o":18.2,"h":18.2,"l":17.96,"c":18.08,"v":71036},{"d":"1995-01-12","o":18.08,"h":18.2,"l":18.08,"c":18.2,"v":2417},{"d":"1995-01-13","o":18.2,"h":18.32,"l":18.2,"c":18.32,"v":29003},{"d":"1995-01-16","o":18.32,"h":18.56,"l":18.32,"c":18.56,"v":30789},{"d":"1995-01-17","o":18.56,"h":18.56,"l":18.32,"c":18.44,"v":22488},{"d":"1995-01-18","o":18.44,"h":18.68,"l":18.44,"c":18.56,"v":57585},{"d":"1995-01-19","o":18.44,"h":18.68,"l":18.44,"c":18.68,"v":65887},{"d":"1995-01-20","o":18.56,"h":18.56,"l":18.32,"c":18.44,"v":19545},{"d":"1995-01-23","o":18.56,"h":18.56,"l":18.2,"c":18.32,"v":37620},{"d":"1995-01-24","o":18.08,"h":18.32,"l":17.96,"c":18.08,"v":45816},{"d":"1995-01-25","o":17.84,"h":17.84,"l":17.61,"c":17.61,"v":24064},{"d":"1995-01-26","o":17.72,"h":17.72,"l":17.61,"c":17.61,"v":3573},{"d":"1995-01-27","o":17.84,"h":17.96,"l":17.61,"c":17.72,"v":58006},{"d":"1995-01-30","o":17.61,"h":17.61,"l":17.37,"c":17.37,"v":79233},{"d":"1995-01-31","o":17.13,"h":17.13,"l":17.01,"c":17.01,"v":110757},{"d":"1995-02-01","o":17.13,"h":17.13,"l":17.13,"c":17.13,"v":8827},{"d":"1995-02-02","o":17.13,"h":17.13,"l":17.01,"c":17.01,"v":6515},{"d":"1995-02-03","o":16.77,"h":17.01,"l":16.77,"c":17.01,"v":15552},{"d":"1995-02-06","o":17.01,"h":17.01,"l":16.89,"c":16.89,"v":92473},{"d":"1995-02-07","o":16.89,"h":16.89,"l":16.77,"c":16.89,"v":11034},{"d":"1995-02-08","o":16.77,"h":16.77,"l":16.65,"c":16.77,"v":16918},{"d":"1995-02-09","o":16.53,"h":16.77,"l":16.42,"c":16.42,"v":72297},{"d":"1995-02-10","o":16.53,"h":16.77,"l":16.42,"c":16.77,"v":24800},{"d":"1995-02-13","o":16.77,"h":16.89,"l":16.77,"c":16.89,"v":41403},{"d":"1995-02-14","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":35308},{"d":"1995-02-15","o":17.01,"h":17.13,"l":16.77,"c":17.13,"v":17339},{"d":"1995-02-16","o":17.13,"h":17.13,"l":16.53,"c":16.53,"v":151214},{"d":"1995-02-17","o":16.3,"h":16.77,"l":16.3,"c":16.77,"v":5885},{"d":"1995-02-21","o":16.65,"h":16.89,"l":16.65,"c":16.89,"v":8512},{"d":"1995-02-22","o":16.89,"h":17.01,"l":16.89,"c":17.01,"v":10193},{"d":"1995-02-23","o":17.01,"h":17.25,"l":17.01,"c":17.01,"v":101931},{"d":"1995-02-24","o":17.13,"h":17.13,"l":16.89,"c":17.01,"v":71982},{"d":"1995-02-27","o":16.89,"h":17.13,"l":16.89,"c":16.89,"v":38250},{"d":"1995-02-28","o":16.77,"h":17.13,"l":16.77,"c":17.13,"v":67358},{"d":"1995-03-01","o":17.01,"h":17.13,"l":17.01,"c":17.01,"v":58741},{"d":"1995-03-02","o":17.01,"h":17.25,"l":17.01,"c":17.01,"v":71667},{"d":"1995-03-03","o":16.89,"h":17.01,"l":16.89,"c":16.89,"v":16498},{"d":"1995-03-06","o":16.77,"h":17.01,"l":16.42,"c":16.65,"v":10193},{"d":"1995-03-07","o":16.65,"h":16.77,"l":16.53,"c":16.53,"v":85117},{"d":"1995-03-08","o":16.65,"h":16.77,"l":16.65,"c":16.65,"v":11139},{"d":"1995-03-09","o":16.65,"h":16.77,"l":16.65,"c":16.65,"v":15973},{"d":"1995-03-10","o":16.65,"h":16.77,"l":16.65,"c":16.65,"v":8827},{"d":"1995-03-13","o":16.77,"h":16.89,"l":16.65,"c":16.65,"v":5359},{"d":"1995-03-14","o":16.65,"h":17.01,"l":16.65,"c":16.89,"v":22278},{"d":"1995-03-15","o":16.77,"h":16.77,"l":16.65,"c":16.77,"v":11979},{"d":"1995-03-16","o":16.77,"h":17.01,"l":16.77,"c":16.77,"v":267331},{"d":"1995-03-17","o":16.65,"h":17.25,"l":16.65,"c":17.25,"v":28793},{"d":"1995-03-20","o":17.13,"h":17.25,"l":17.13,"c":17.25,"v":30789},{"d":"1995-03-21","o":17.25,"h":17.49,"l":17.25,"c":17.25,"v":91632},{"d":"1995-03-22","o":17.49,"h":17.49,"l":17.37,"c":17.37,"v":35518},{"d":"1995-03-23","o":17.49,"h":17.49,"l":17.37,"c":17.37,"v":8512},{"d":"1995-03-24","o":17.37,"h":17.49,"l":17.25,"c":17.25,"v":15447},{"d":"1995-03-27","o":17.25,"h":17.72,"l":17.13,"c":17.72,"v":15447},{"d":"1995-03-28","o":17.72,"h":17.84,"l":17.61,"c":17.84,"v":5149},{"d":"1995-03-29","o":17.84,"h":17.96,"l":17.72,"c":17.84,"v":62840},{"d":"1995-03-30","o":17.84,"h":18.08,"l":17.84,"c":18.08,"v":8196},{"d":"1995-03-31","o":17.96,"h":18.08,"l":17.96,"c":17.96,"v":142177},{"d":"1995-04-03","o":17.84,"h":17.96,"l":17.84,"c":17.96,"v":3468},{"d":"1995-04-04","o":17.84,"h":18.79,"l":17.84,"c":18.68,"v":725913},{"d":"1995-04-05","o":18.79,"h":19.39,"l":18.79,"c":19.15,"v":232444},{"d":"1995-04-06","o":19.03,"h":19.87,"l":19.03,"c":19.75,"v":203861},{"d":"1995-04-07","o":19.87,"h":20.34,"l":19.87,"c":20.1,"v":268172},{"d":"1995-04-10","o":20.1,"h":20.34,"l":19.98,"c":20.22,"v":41298},{"d":"1995-04-11","o":20.46,"h":20.82,"l":20.22,"c":20.7,"v":244318},{"d":"1995-04-12","o":20.58,"h":20.58,"l":20.46,"c":20.58,"v":16393},{"d":"1995-04-13","o":20.58,"h":20.7,"l":20.58,"c":20.7,"v":41823},{"d":"1995-04-17","o":20.82,"h":21.17,"l":20.82,"c":21.17,"v":189254},{"d":"1995-04-18","o":21.17,"h":21.17,"l":20.7,"c":20.7,"v":221515},{"d":"1995-04-19","o":20.82,"h":20.82,"l":20.22,"c":20.34,"v":290975},{"d":"1995-04-20","o":20.22,"h":20.7,"l":20.22,"c":20.7,"v":24274},{"d":"1995-04-21","o":20.58,"h":21.29,"l":20.58,"c":20.82,"v":275423},{"d":"1995-04-24","o":20.94,"h":21.05,"l":20.7,"c":20.94,"v":104768},{"d":"1995-04-25","o":21.05,"h":21.05,"l":20.94,"c":20.94,"v":115591},{"d":"1995-04-26","o":20.7,"h":20.82,"l":20.46,"c":20.82,"v":7566},{"d":"1995-04-27","o":20.7,"h":20.82,"l":20.58,"c":20.82,"v":32996},{"d":"1995-04-28","o":20.82,"h":20.82,"l":20.58,"c":20.82,"v":34782},{"d":"1995-05-01","o":20.82,"h":20.82,"l":20.82,"c":20.82,"v":30369},{"d":"1995-05-02","o":20.7,"h":20.82,"l":20.58,"c":20.58,"v":79968},{"d":"1995-05-03","o":20.46,"h":21.05,"l":20.46,"c":21.05,"v":80073},{"d":"1995-05-04","o":20.94,"h":21.05,"l":20.94,"c":21.05,"v":44240},{"d":"1995-05-05","o":21.29,"h":21.29,"l":20.94,"c":20.94,"v":37620},{"d":"1995-05-08","o":20.94,"h":21.17,"l":20.94,"c":21.05,"v":16603},{"d":"1995-05-09","o":21.17,"h":21.17,"l":21.05,"c":21.05,"v":3047},{"d":"1995-05-10","o":20.94,"h":21.05,"l":20.94,"c":20.94,"v":46026},{"d":"1995-05-11","o":20.94,"h":21.29,"l":20.94,"c":21.17,"v":52647},{"d":"1995-05-12","o":21.17,"h":21.29,"l":21.11,"c":21.29,"v":157204},{"d":"1995-05-15","o":21.17,"h":21.29,"l":21.05,"c":21.29,"v":79443},{"d":"1995-05-16","o":21.29,"h":21.29,"l":20.82,"c":20.94,"v":243372},{"d":"1995-05-17","o":21.05,"h":21.17,"l":20.94,"c":21.17,"v":26271},{"d":"1995-05-18","o":21.17,"h":21.41,"l":21.05,"c":21.29,"v":39091},{"d":"1995-05-19","o":21.17,"h":21.29,"l":21.17,"c":21.29,"v":40037},{"d":"1995-05-22","o":21.29,"h":21.41,"l":21.29,"c":21.41,"v":83226},{"d":"1995-05-23","o":21.41,"h":21.41,"l":21.29,"c":21.41,"v":88795},{"d":"1995-05-24","o":21.41,"h":21.41,"l":21.29,"c":21.41,"v":16393},{"d":"1995-05-25","o":21.29,"h":21.41,"l":21.17,"c":21.29,"v":3573},{"d":"1995-05-26","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":5149},{"d":"1995-05-30","o":21.17,"h":21.29,"l":21.17,"c":21.29,"v":66938},{"d":"1995-05-31","o":21.05,"h":21.29,"l":21.05,"c":21.17,"v":37094},{"d":"1995-06-01","o":21.17,"h":21.41,"l":21.17,"c":21.41,"v":141862},{"d":"1995-06-02","o":21.29,"h":21.41,"l":20.7,"c":20.82,"v":40457},{"d":"1995-06-05","o":20.7,"h":21.17,"l":20.7,"c":21.17,"v":60318},{"d":"1995-06-06","o":21.17,"h":21.77,"l":21.17,"c":21.77,"v":357808},{"d":"1995-06-07","o":21.77,"h":21.77,"l":21.41,"c":21.41,"v":64101},{"d":"1995-06-08","o":21.53,"h":21.65,"l":21.53,"c":21.65,"v":111388},{"d":"1995-06-09","o":21.65,"h":21.65,"l":21.41,"c":21.65,"v":11874},{"d":"1995-06-12","o":21.65,"h":21.77,"l":21.65,"c":21.77,"v":113069},{"d":"1995-06-13","o":21.65,"h":22.13,"l":21.65,"c":22.01,"v":23118},{"d":"1995-06-14","o":22.24,"h":22.24,"l":21.77,"c":21.77,"v":17759},{"d":"1995-06-15","o":21.77,"h":21.77,"l":21.41,"c":21.53,"v":43294},{"d":"1995-06-16","o":21.65,"h":21.77,"l":21.65,"c":21.77,"v":33101},{"d":"1995-06-19","o":21.77,"h":21.89,"l":21.77,"c":21.89,"v":30789},{"d":"1995-06-20","o":21.89,"h":22.01,"l":21.77,"c":21.89,"v":32996},{"d":"1995-06-21","o":22.01,"h":22.01,"l":21.89,"c":22.01,"v":20071},{"d":"1995-06-22","o":22.01,"h":22.24,"l":22.01,"c":22.24,"v":44030},{"d":"1995-06-23","o":22.24,"h":22.24,"l":22.13,"c":22.24,"v":7776},{"d":"1995-06-26","o":22.24,"h":22.24,"l":22.01,"c":22.01,"v":31840},{"d":"1995-06-27","o":22.13,"h":22.13,"l":21.77,"c":21.89,"v":43609},{"d":"1995-06-28","o":21.89,"h":21.89,"l":21.77,"c":21.77,"v":29528},{"d":"1995-06-29","o":21.89,"h":21.89,"l":21.77,"c":21.89,"v":3888},{"d":"1995-06-30","o":21.89,"h":22.72,"l":21.89,"c":22.72,"v":37725},{"d":"1995-07-03","o":22.72,"h":22.84,"l":22.36,"c":22.48,"v":14396},{"d":"1995-07-05","o":22.6,"h":23.08,"l":22.6,"c":23.08,"v":115907},{"d":"1995-07-06","o":22.96,"h":23.31,"l":22.96,"c":23.2,"v":93944},{"d":"1995-07-07","o":23.2,"h":23.31,"l":23.08,"c":23.08,"v":66833},{"d":"1995-07-10","o":23.08,"h":23.79,"l":23.08,"c":23.67,"v":72928},{"d":"1995-07-11","o":23.55,"h":23.55,"l":23.08,"c":23.43,"v":38671},{"d":"1995-07-12","o":23.55,"h":24.03,"l":23.43,"c":24.03,"v":87429},{"d":"1995-07-13","o":24.03,"h":24.62,"l":24.03,"c":24.5,"v":120005},{"d":"1995-07-14","o":24.5,"h":24.62,"l":24.5,"c":24.62,"v":39091},{"d":"1995-07-17","o":24.62,"h":24.74,"l":24.39,"c":24.5,"v":89636},{"d":"1995-07-18","o":24.5,"h":24.5,"l":24.15,"c":24.27,"v":59687},{"d":"1995-07-19","o":24.27,"h":24.39,"l":24.03,"c":24.03,"v":119900},{"d":"1995-07-20","o":24.27,"h":24.5,"l":24.15,"c":24.27,"v":250203},{"d":"1995-07-21","o":24.39,"h":24.39,"l":24.03,"c":24.03,"v":89741},{"d":"1995-07-24","o":24.15,"h":24.15,"l":23.67,"c":23.79,"v":61999},{"d":"1995-07-25","o":23.79,"h":23.79,"l":23.31,"c":23.43,"v":102561},{"d":"1995-07-26","o":23.43,"h":23.55,"l":23.08,"c":23.08,"v":142072},{"d":"1995-07-27","o":23.08,"h":23.43,"l":22.84,"c":23.43,"v":144909},{"d":"1995-07-28","o":23.43,"h":23.55,"l":23.2,"c":23.55,"v":128096},{"d":"1995-07-31","o":23.79,"h":24.39,"l":23.79,"c":24.15,"v":53067},{"d":"1995-08-01","o":24.15,"h":24.15,"l":24.03,"c":24.15,"v":15132},{"d":"1995-08-02","o":24.15,"h":24.39,"l":23.55,"c":23.55,"v":32155},{"d":"1995-08-03","o":23.43,"h":23.55,"l":23.08,"c":23.55,"v":55169},{"d":"1995-08-04","o":23.2,"h":23.55,"l":23.2,"c":23.55,"v":30789},{"d":"1995-08-07","o":23.67,"h":23.79,"l":23.55,"c":23.55,"v":36254},{"d":"1995-08-08","o":23.55,"h":23.79,"l":23.55,"c":23.79,"v":13346},{"d":"1995-08-09","o":23.79,"h":23.91,"l":23.79,"c":23.91,"v":26691},{"d":"1995-08-10","o":23.79,"h":23.91,"l":23.79,"c":23.91,"v":34467},{"d":"1995-08-11","o":23.91,"h":23.91,"l":23.67,"c":23.67,"v":82490},{"d":"1995-08-14","o":23.79,"h":23.79,"l":23.67,"c":23.79,"v":11979},{"d":"1995-08-15","o":23.79,"h":23.79,"l":23.67,"c":23.67,"v":38671},{"d":"1995-08-16","o":23.67,"h":23.91,"l":23.67,"c":23.91,"v":56114},{"d":"1995-08-17","o":23.91,"h":24.27,"l":23.91,"c":24.27,"v":115486},{"d":"1995-08-18","o":24.27,"h":24.86,"l":24.27,"c":24.74,"v":76711},{"d":"1995-08-21","o":24.62,"h":25.22,"l":24.62,"c":24.98,"v":62735},{"d":"1995-08-22","o":24.74,"h":24.86,"l":24.74,"c":24.74,"v":162563},{"d":"1995-08-23","o":24.74,"h":25.1,"l":24.74,"c":24.98,"v":482436},{"d":"1995-08-24","o":24.98,"h":25.22,"l":24.86,"c":24.98,"v":170760},{"d":"1995-08-25","o":24.98,"h":25.1,"l":24.74,"c":24.86,"v":111598},{"d":"1995-08-28","o":24.86,"h":24.86,"l":24.27,"c":24.5,"v":29108},{"d":"1995-08-29","o":24.5,"h":24.5,"l":24.27,"c":24.39,"v":4308},{"d":"1995-08-30","o":24.27,"h":24.27,"l":23.55,"c":23.67,"v":94995},{"d":"1995-08-31","o":23.67,"h":23.67,"l":22.96,"c":23.08,"v":78287},{"d":"1995-09-01","o":22.72,"h":23.2,"l":22.72,"c":23.2,"v":68409},{"d":"1995-09-05","o":23.2,"h":23.2,"l":23.08,"c":23.08,"v":187048},{"d":"1995-09-06","o":23.31,"h":23.91,"l":23.31,"c":23.91,"v":46972},{"d":"1995-09-07","o":23.79,"h":23.91,"l":23.67,"c":23.79,"v":45921},{"d":"1995-09-08","o":23.79,"h":23.91,"l":23.43,"c":23.79,"v":38776},{"d":"1995-09-11","o":23.67,"h":23.79,"l":23.55,"c":23.67,"v":25115},{"d":"1995-09-12","o":23.79,"h":23.91,"l":23.67,"c":23.67,"v":54433},{"d":"1995-09-13","o":23.79,"h":23.79,"l":23.67,"c":23.67,"v":59687},{"d":"1995-09-14","o":23.79,"h":23.79,"l":23.55,"c":23.67,"v":23854},{"d":"1995-09-15","o":23.79,"h":23.79,"l":23.67,"c":23.79,"v":30999},{"d":"1995-09-18","o":23.67,"h":23.79,"l":23.55,"c":23.67,"v":47813},{"d":"1995-09-19","o":23.67,"h":23.67,"l":23.43,"c":23.43,"v":102561},{"d":"1995-09-20","o":23.55,"h":23.55,"l":23.31,"c":23.31,"v":14081},{"d":"1995-09-21","o":23.43,"h":23.43,"l":22.48,"c":22.48,"v":38145},{"d":"1995-09-22","o":22.48,"h":22.48,"l":22.13,"c":22.36,"v":19020},{"d":"1995-09-25","o":22.36,"h":22.6,"l":22.24,"c":22.24,"v":74504},{"d":"1995-09-26","o":22.24,"h":22.36,"l":22.13,"c":22.13,"v":24379},{"d":"1995-09-27","o":22.24,"h":22.24,"l":21.89,"c":22.13,"v":9773},{"d":"1995-09-28","o":22.01,"h":22.13,"l":21.77,"c":22.01,"v":14186},{"d":"1995-09-29","o":22.13,"h":22.24,"l":21.89,"c":22.24,"v":41928},{"d":"1995-10-02","o":22.24,"h":22.48,"l":22.13,"c":22.48,"v":64206},{"d":"1995-10-03","o":22.36,"h":22.48,"l":21.89,"c":22.36,"v":78707},{"d":"1995-10-04","o":22.36,"h":22.36,"l":21.77,"c":21.77,"v":17023},{"d":"1995-10-05","o":21.89,"h":21.89,"l":21.41,"c":21.53,"v":12085},{"d":"1995-10-06","o":21.53,"h":21.53,"l":21.17,"c":21.29,"v":43189},{"d":"1995-10-09","o":21.41,"h":21.41,"l":21.17,"c":21.17,"v":18495},{"d":"1995-10-10","o":21.05,"h":21.05,"l":20.7,"c":20.7,"v":134927},{"d":"1995-10-11","o":20.82,"h":21.05,"l":20.82,"c":20.94,"v":48548},{"d":"1995-10-12","o":21.05,"h":21.53,"l":20.94,"c":21.53,"v":34257},{"d":"1995-10-13","o":21.41,"h":21.77,"l":21.41,"c":21.65,"v":53697},{"d":"1995-10-16","o":21.77,"h":21.77,"l":21.53,"c":21.65,"v":9457},{"d":"1995-10-17","o":21.65,"h":21.65,"l":20.94,"c":21.05,"v":33206},{"d":"1995-10-18","o":21.17,"h":21.29,"l":21.17,"c":21.17,"v":2102},{"d":"1995-10-19","o":21.29,"h":21.29,"l":21.05,"c":21.17,"v":33416},{"d":"1995-10-20","o":21.29,"h":21.53,"l":21.05,"c":21.17,"v":8091},{"d":"1995-10-23","o":21.17,"h":21.17,"l":20.82,"c":20.82,"v":51806},{"d":"1995-10-24","o":20.7,"h":20.82,"l":19.75,"c":20.1,"v":98463},{"d":"1995-10-25","o":20.34,"h":20.46,"l":20.1,"c":20.1,"v":203861},{"d":"1995-10-26","o":20.34,"h":20.34,"l":19.87,"c":19.98,"v":177906},{"d":"1995-10-27","o":19.98,"h":19.98,"l":19.63,"c":19.75,"v":4308},{"d":"1995-10-30","o":19.87,"h":19.87,"l":19.75,"c":19.87,"v":77972},{"d":"1995-10-31","o":19.75,"h":19.87,"l":19.75,"c":19.75,"v":17969},{"d":"1995-11-01","o":19.87,"h":19.98,"l":19.75,"c":19.98,"v":30894},{"d":"1995-11-02","o":19.87,"h":20.22,"l":19.87,"c":20.22,"v":46237},{"d":"1995-11-03","o":20.1,"h":20.34,"l":20.1,"c":20.22,"v":13556},{"d":"1995-11-06","o":20.46,"h":20.58,"l":20.34,"c":20.46,"v":10718},{"d":"1995-11-07","o":20.46,"h":20.82,"l":20.46,"c":20.46,"v":13976},{"d":"1995-11-08","o":20.46,"h":20.82,"l":20.46,"c":20.7,"v":12295},{"d":"1995-11-09","o":20.7,"h":20.82,"l":20.7,"c":20.82,"v":5359},{"d":"1995-11-10","o":20.82,"h":20.82,"l":20.7,"c":20.82,"v":2627},{"d":"1995-11-13","o":20.7,"h":20.82,"l":20.58,"c":20.82,"v":9352},{"d":"1995-11-14","o":20.94,"h":20.94,"l":20.58,"c":20.7,"v":3047},{"d":"1995-11-15","o":20.58,"h":20.58,"l":20.22,"c":20.22,"v":9773},{"d":"1995-11-16","o":20.46,"h":20.46,"l":20.22,"c":20.34,"v":37935},{"d":"1995-11-17","o":20.46,"h":20.58,"l":19.87,"c":19.98,"v":91843},{"d":"1995-11-20","o":19.87,"h":19.87,"l":19.15,"c":19.27,"v":43084},{"d":"1995-11-21","o":19.15,"h":19.27,"l":18.68,"c":18.68,"v":283934},{"d":"1995-11-22","o":18.68,"h":19.27,"l":18.68,"c":19.03,"v":138815},{"d":"1995-11-24","o":19.15,"h":19.15,"l":19.03,"c":19.15,"v":1786},{"d":"1995-11-27","o":19.15,"h":19.75,"l":19.15,"c":19.75,"v":38145},{"d":"1995-11-28","o":19.63,"h":19.87,"l":19.51,"c":19.87,"v":18705},{"d":"1995-11-29","o":19.75,"h":20.22,"l":19.75,"c":20.22,"v":27427},{"d":"1995-11-30","o":20.22,"h":20.34,"l":20.1,"c":20.34,"v":1681},{"d":"1995-12-01","o":20.34,"h":20.34,"l":19.75,"c":19.87,"v":37515},{"d":"1995-12-04","o":19.87,"h":19.87,"l":19.63,"c":19.75,"v":27637},{"d":"1995-12-05","o":19.75,"h":19.75,"l":19.27,"c":19.39,"v":55169},{"d":"1995-12-06","o":19.39,"h":19.39,"l":19.27,"c":19.39,"v":43820},{"d":"1995-12-07","o":19.39,"h":19.63,"l":19.39,"c":19.51,"v":29318},{"d":"1995-12-08","o":19.39,"h":19.51,"l":19.15,"c":19.51,"v":96571},{"d":"1995-12-11","o":19.39,"h":19.87,"l":19.39,"c":19.39,"v":17969},{"d":"1995-12-12","o":19.51,"h":19.51,"l":19.27,"c":19.51,"v":17023},{"d":"1995-12-13","o":19.51,"h":19.98,"l":19.51,"c":19.75,"v":67463},{"d":"1995-12-14","o":19.87,"h":19.98,"l":19.03,"c":19.15,"v":29318},{"d":"1995-12-15","o":18.91,"h":18.91,"l":18.56,"c":18.56,"v":115381},{"d":"1995-12-18","o":18.68,"h":18.74,"l":18.56,"c":18.68,"v":44765},{"d":"1995-12-19","o":18.79,"h":18.79,"l":17.84,"c":17.84,"v":107290},{"d":"1995-12-20","o":17.84,"h":17.96,"l":17.49,"c":17.96,"v":164035},{"d":"1995-12-21","o":17.84,"h":18.08,"l":17.84,"c":17.84,"v":497148},{"d":"1995-12-22","o":17.84,"h":17.84,"l":17.37,"c":17.37,"v":46762},{"d":"1995-12-26","o":17.49,"h":18.2,"l":17.49,"c":17.96,"v":237382},{"d":"1995-12-27","o":17.84,"h":17.96,"l":17.72,"c":17.84,"v":285195},{"d":"1995-12-28","o":17.96,"h":17.96,"l":17.37,"c":17.37,"v":118639},{"d":"1995-12-29","o":17.49,"h":17.49,"l":17.01,"c":17.25,"v":96361},{"d":"1996-01-02","o":17.37,"h":17.72,"l":17.25,"c":17.49,"v":42033},{"d":"1996-01-03","o":17.61,"h":18.44,"l":17.61,"c":18.32,"v":73768},{"d":"1996-01-04","o":18.32,"h":18.32,"l":17.72,"c":17.84,"v":173072},{"d":"1996-01-05","o":17.72,"h":18.32,"l":17.61,"c":18.32,"v":144804},{"d":"1996-01-08","o":18.68,"h":19.27,"l":18.68,"c":19.03,"v":66623},{"d":"1996-01-09","o":19.03,"h":19.27,"l":18.44,"c":19.03,"v":49704},{"d":"1996-01-10","o":18.79,"h":18.79,"l":17.84,"c":17.84,"v":22278},{"d":"1996-01-11","o":17.84,"h":18.56,"l":17.84,"c":17.84,"v":50650},{"d":"1996-01-12","o":17.49,"h":18.08,"l":17.49,"c":17.61,"v":110757},{"d":"1996-01-15","o":17.61,"h":17.61,"l":16.89,"c":17.37,"v":337316},{"d":"1996-01-16","o":17.37,"h":17.37,"l":16.77,"c":16.77,"v":519320},{"d":"1996-01-17","o":16.65,"h":17.13,"l":16.3,"c":16.89,"v":318191},{"d":"1996-01-18","o":17.13,"h":17.25,"l":16.77,"c":17.13,"v":18284},{"d":"1996-01-19","o":17.01,"h":17.13,"l":16.53,"c":16.65,"v":148587},{"d":"1996-01-22","o":16.65,"h":17.13,"l":16.65,"c":17.13,"v":189780},{"d":"1996-01-23","o":16.89,"h":17.25,"l":16.65,"c":17.13,"v":127991},{"d":"1996-01-24","o":17.13,"h":17.25,"l":17.01,"c":17.13,"v":8827},{"d":"1996-01-25","o":16.89,"h":17.49,"l":16.77,"c":17.37,"v":79338},{"d":"1996-01-26","o":17.61,"h":17.84,"l":17.61,"c":17.61,"v":467514},{"d":"1996-01-29","o":17.61,"h":17.72,"l":17.01,"c":17.61,"v":58846},{"d":"1996-01-30","o":17.61,"h":17.72,"l":17.49,"c":17.49,"v":378614},{"d":"1996-01-31","o":17.61,"h":17.72,"l":17.49,"c":17.61,"v":150479},{"d":"1996-02-01","o":17.49,"h":17.61,"l":17.25,"c":17.49,"v":50860},{"d":"1996-02-02","o":17.37,"h":17.61,"l":17.37,"c":17.49,"v":81019},{"d":"1996-02-05","o":17.37,"h":17.37,"l":16.65,"c":16.65,"v":63260},{"d":"1996-02-06","o":16.65,"h":17.25,"l":16.65,"c":17.01,"v":94049},{"d":"1996-02-07","o":17.01,"h":17.01,"l":16.77,"c":16.89,"v":25115},{"d":"1996-02-08","o":17.01,"h":17.25,"l":17.01,"c":17.13,"v":62945},{"d":"1996-02-09","o":17.25,"h":17.84,"l":17.25,"c":17.61,"v":68829},{"d":"1996-02-12","o":17.49,"h":17.61,"l":17.37,"c":17.49,"v":37410},{"d":"1996-02-13","o":17.61,"h":18.44,"l":17.61,"c":18.2,"v":166031},{"d":"1996-02-14","o":18.2,"h":18.79,"l":18.2,"c":18.32,"v":25010},{"d":"1996-02-15","o":18.44,"h":18.56,"l":18.32,"c":18.32,"v":44870},{"d":"1996-02-16","o":18.32,"h":18.44,"l":18.08,"c":18.08,"v":159516},{"d":"1996-02-20","o":18.08,"h":18.08,"l":17.96,"c":18.08,"v":26481},{"d":"1996-02-21","o":17.96,"h":18.32,"l":17.96,"c":18.2,"v":38460},{"d":"1996-02-22","o":18.32,"h":18.56,"l":18.32,"c":18.44,"v":93209},{"d":"1996-02-23","o":18.56,"h":18.68,"l":18.08,"c":18.08,"v":125049},{"d":"1996-02-26","o":18.2,"h":18.56,"l":18.08,"c":18.44,"v":44240},{"d":"1996-02-27","o":18.44,"h":18.44,"l":18.32,"c":18.32,"v":7146},{"d":"1996-02-28","o":18.44,"h":18.56,"l":18.44,"c":18.56,"v":35833},{"d":"1996-02-29","o":18.56,"h":18.56,"l":18.08,"c":18.44,"v":35098},{"d":"1996-03-01","o":18.44,"h":18.44,"l":18.08,"c":18.44,"v":72192},{"d":"1996-03-04","o":18.44,"h":18.91,"l":18.32,"c":18.68,"v":80599},{"d":"1996-03-05","o":18.56,"h":18.79,"l":18.32,"c":18.56,"v":17864},{"d":"1996-03-06","o":18.44,"h":18.56,"l":18.44,"c":18.44,"v":79338},{"d":"1996-03-07","o":18.56,"h":18.56,"l":18.2,"c":18.44,"v":61263},{"d":"1996-03-08","o":18.56,"h":18.68,"l":18.2,"c":18.32,"v":20806},{"d":"1996-03-11","o":18.08,"h":18.44,"l":18.08,"c":18.32,"v":41718},{"d":"1996-03-12","o":18.2,"h":18.79,"l":18.2,"c":18.56,"v":280046},{"d":"1996-03-13","o":18.56,"h":18.68,"l":18.56,"c":18.56,"v":99619},{"d":"1996-03-14","o":18.68,"h":18.79,"l":18.56,"c":18.68,"v":93839},{"d":"1996-03-15","o":18.68,"h":19.27,"l":18.68,"c":19.03,"v":86904},{"d":"1996-03-18","o":19.15,"h":19.39,"l":19.15,"c":19.27,"v":17864},{"d":"1996-03-19","o":19.15,"h":19.27,"l":19.03,"c":19.15,"v":46972},{"d":"1996-03-20","o":19.03,"h":19.15,"l":18.91,"c":19.15,"v":13556},{"d":"1996-03-21","o":19.03,"h":19.27,"l":19.03,"c":19.15,"v":14186},{"d":"1996-03-22","o":19.27,"h":19.39,"l":19.15,"c":19.15,"v":84802},{"d":"1996-03-25","o":19.39,"h":19.39,"l":19.03,"c":19.15,"v":17864},{"d":"1996-03-26","o":19.15,"h":19.15,"l":19.03,"c":19.15,"v":45606},{"d":"1996-03-27","o":19.27,"h":19.27,"l":19.03,"c":19.15,"v":11559},{"d":"1996-03-28","o":19.15,"h":19.15,"l":18.91,"c":18.91,"v":20596},{"d":"1996-03-29","o":19.03,"h":19.15,"l":18.91,"c":19.03,"v":354550},{"d":"1996-04-01","o":19.03,"h":19.03,"l":18.44,"c":18.91,"v":179902},{"d":"1996-04-02","o":19.03,"h":19.63,"l":19.03,"c":19.39,"v":104978},{"d":"1996-04-03","o":19.51,"h":19.51,"l":19.27,"c":19.39,"v":122632},{"d":"1996-04-04","o":19.27,"h":19.39,"l":19.27,"c":19.27,"v":33942},{"d":"1996-04-08","o":19.27,"h":19.27,"l":18.79,"c":18.79,"v":134086},{"d":"1996-04-09","o":18.91,"h":19.39,"l":18.91,"c":19.03,"v":131984},{"d":"1996-04-10","o":19.03,"h":19.03,"l":18.91,"c":19.03,"v":51701},{"d":"1996-04-11","o":19.03,"h":19.03,"l":18.91,"c":18.91,"v":23749},{"d":"1996-04-12","o":19.03,"h":19.03,"l":18.91,"c":18.91,"v":61053},{"d":"1996-04-15","o":18.91,"h":19.15,"l":18.91,"c":19.15,"v":15657},{"d":"1996-04-16","o":19.03,"h":19.75,"l":19.03,"c":19.75,"v":230132},{"d":"1996-04-17","o":20.7,"h":21.17,"l":20.7,"c":20.7,"v":216576},{"d":"1996-04-18","o":20.82,"h":20.82,"l":20.7,"c":20.7,"v":45711},{"d":"1996-04-19","o":20.82,"h":20.94,"l":20.7,"c":20.94,"v":80494},{"d":"1996-04-22","o":20.94,"h":20.94,"l":20.58,"c":20.58,"v":30054},{"d":"1996-04-23","o":20.7,"h":20.94,"l":20.7,"c":20.94,"v":44345},{"d":"1996-04-24","o":20.94,"h":20.94,"l":20.7,"c":20.94,"v":81649},{"d":"1996-04-25","o":20.82,"h":20.82,"l":20.7,"c":20.7,"v":95415},{"d":"1996-04-26","o":20.82,"h":20.82,"l":20.58,"c":20.7,"v":18390},{"d":"1996-04-29","o":20.7,"h":20.82,"l":20.58,"c":20.58,"v":62419},{"d":"1996-04-30","o":20.58,"h":20.58,"l":20.4,"c":20.46,"v":191461},{"d":"1996-05-01","o":20.58,"h":21.17,"l":20.46,"c":21.05,"v":147747},{"d":"1996-05-02","o":21.05,"h":21.17,"l":20.58,"c":20.82,"v":84697},{"d":"1996-05-03","o":20.82,"h":21.05,"l":20.46,"c":20.82,"v":60738},{"d":"1996-05-06","o":20.94,"h":21.05,"l":20.94,"c":21.05,"v":65887},{"d":"1996-05-07","o":21.05,"h":21.05,"l":20.94,"c":20.94,"v":21437},{"d":"1996-05-08","o":20.94,"h":20.94,"l":20.82,"c":20.94,"v":36149},{"d":"1996-05-09","o":20.94,"h":21.29,"l":20.94,"c":21.17,"v":93419},{"d":"1996-05-10","o":21.17,"h":21.29,"l":21.05,"c":21.05,"v":30684},{"d":"1996-05-13","o":21.29,"h":21.53,"l":21.17,"c":21.17,"v":22908},{"d":"1996-05-14","o":21.17,"h":21.17,"l":20.94,"c":21.05,"v":20386},{"d":"1996-05-15","o":21.17,"h":21.29,"l":20.94,"c":20.94,"v":29738},{"d":"1996-05-16","o":20.82,"h":20.94,"l":20.46,"c":20.7,"v":12295},{"d":"1996-05-17","o":20.7,"h":20.82,"l":20.58,"c":20.7,"v":15973},{"d":"1996-05-20","o":20.82,"h":20.82,"l":20.58,"c":20.58,"v":15657},{"d":"1996-05-21","o":20.46,"h":20.58,"l":20.34,"c":20.34,"v":53697},{"d":"1996-05-22","o":20.22,"h":20.22,"l":19.87,"c":20.1,"v":26061},{"d":"1996-05-23","o":20.1,"h":20.1,"l":19.75,"c":19.75,"v":11874},{"d":"1996-05-24","o":19.87,"h":19.98,"l":19.51,"c":19.51,"v":21227},{"d":"1996-05-28","o":19.63,"h":19.63,"l":18.68,"c":18.68,"v":110863},{"d":"1996-05-29","o":18.79,"h":18.91,"l":18.56,"c":18.79,"v":97832},{"d":"1996-05-30","o":18.79,"h":19.27,"l":18.79,"c":19.27,"v":29844},{"d":"1996-05-31","o":19.15,"h":19.27,"l":19.03,"c":19.15,"v":22593},{"d":"1996-06-03","o":19.15,"h":19.39,"l":19.15,"c":19.39,"v":42243},{"d":"1996-06-04","o":19.39,"h":19.63,"l":19.39,"c":19.63,"v":30894},{"d":"1996-06-05","o":19.51,"h":19.63,"l":19.27,"c":19.27,"v":228556},{"d":"1996-06-06","o":19.39,"h":19.63,"l":19.15,"c":19.27,"v":32366},{"d":"1996-06-07","o":19.15,"h":19.27,"l":18.79,"c":19.27,"v":44135},{"d":"1996-06-10","o":19.15,"h":19.27,"l":19.03,"c":19.03,"v":32050},{"d":"1996-06-11","o":19.15,"h":19.15,"l":18.79,"c":18.79,"v":19335},{"d":"1996-06-12","o":19.03,"h":19.15,"l":18.91,"c":19.15,"v":10508},{"d":"1996-06-13","o":19.27,"h":19.39,"l":19.15,"c":19.27,"v":42454},{"d":"1996-06-14","o":19.27,"h":19.39,"l":19.15,"c":19.15,"v":48653},{"d":"1996-06-17","o":19.15,"h":19.15,"l":18.79,"c":19.15,"v":14712},{"d":"1996-06-18","o":19.03,"h":19.27,"l":19.03,"c":19.27,"v":13766},{"d":"1996-06-19","o":19.03,"h":19.39,"l":19.03,"c":19.39,"v":28057},{"d":"1996-06-20","o":19.39,"h":19.63,"l":19.39,"c":19.63,"v":38671},{"d":"1996-06-21","o":19.51,"h":19.75,"l":19.51,"c":19.75,"v":75239},{"d":"1996-06-24","o":19.63,"h":20.1,"l":19.63,"c":20.1,"v":81965},{"d":"1996-06-25","o":19.98,"h":19.98,"l":19.75,"c":19.87,"v":14291},{"d":"1996-06-26","o":19.87,"h":19.87,"l":19.63,"c":19.75,"v":145225},{"d":"1996-06-27","o":19.75,"h":20.34,"l":19.75,"c":20.1,"v":111493},{"d":"1996-06-28","o":20.1,"h":21.53,"l":20.1,"c":21.53,"v":103927},{"d":"1996-07-01","o":21.41,"h":21.41,"l":19.75,"c":19.75,"v":97832},{"d":"1996-07-02","o":19.87,"h":19.98,"l":19.75,"c":19.98,"v":9247},{"d":"1996-07-03","o":19.87,"h":19.98,"l":19.63,"c":19.75,"v":69670},{"d":"1996-07-05","o":19.87,"h":19.87,"l":19.39,"c":19.39,"v":12925},{"d":"1996-07-08","o":19.51,"h":19.51,"l":19.39,"c":19.39,"v":27637},{"d":"1996-07-09","o":19.39,"h":19.39,"l":19.15,"c":19.15,"v":24484},{"d":"1996-07-10","o":19.27,"h":19.27,"l":19.15,"c":19.15,"v":16708},{"d":"1996-07-11","o":19.03,"h":19.27,"l":19.03,"c":19.27,"v":44030},{"d":"1996-07-12","o":19.27,"h":19.39,"l":19.15,"c":19.15,"v":17234},{"d":"1996-07-15","o":19.15,"h":19.15,"l":18.79,"c":18.79,"v":3152},{"d":"1996-07-16","o":18.68,"h":18.79,"l":18.68,"c":18.68,"v":7566},{"d":"1996-07-17","o":18.79,"h":19.03,"l":18.79,"c":18.79,"v":9668},{"d":"1996-07-18","o":18.79,"h":18.91,"l":18.68,"c":18.68,"v":46026},{"d":"1996-07-19","o":18.79,"h":18.79,"l":18.68,"c":18.68,"v":5149},{"d":"1996-07-22","o":18.68,"h":18.68,"l":18.44,"c":18.44,"v":84697},{"d":"1996-07-23","o":18.44,"h":18.44,"l":18.32,"c":18.32,"v":62945},{"d":"1996-07-24","o":18.2,"h":18.2,"l":17.96,"c":18.2,"v":80388},{"d":"1996-07-25","o":18.08,"h":18.32,"l":18.08,"c":18.2,"v":27532},{"d":"1996-07-26","o":18.2,"h":18.2,"l":17.96,"c":18.08,"v":64311},{"d":"1996-07-29","o":18.08,"h":18.26,"l":17.96,"c":17.96,"v":49704},{"d":"1996-07-30","o":17.96,"h":17.96,"l":17.61,"c":17.96,"v":30789},{"d":"1996-07-31","o":17.72,"h":17.72,"l":17.37,"c":17.61,"v":86588},{"d":"1996-08-01","o":17.72,"h":17.96,"l":17.72,"c":17.72,"v":65677},{"d":"1996-08-02","o":17.72,"h":18.44,"l":17.72,"c":18.44,"v":12925},{"d":"1996-08-05","o":18.32,"h":18.68,"l":18.32,"c":18.68,"v":8091},{"d":"1996-08-06","o":18.56,"h":18.56,"l":17.96,"c":17.96,"v":38776},{"d":"1996-08-07","o":18.08,"h":18.08,"l":17.84,"c":17.84,"v":36464},{"d":"1996-08-08","o":17.96,"h":17.96,"l":17.49,"c":17.49,"v":25956},{"d":"1996-08-09","o":17.61,"h":17.61,"l":17.13,"c":17.37,"v":33521},{"d":"1996-08-12","o":17.37,"h":17.49,"l":17.13,"c":17.25,"v":129567},{"d":"1996-08-13","o":17.37,"h":17.37,"l":17.13,"c":17.37,"v":26061},{"d":"1996-08-14","o":17.25,"h":18.08,"l":17.25,"c":17.96,"v":152896},{"d":"1996-08-15","o":18.2,"h":18.44,"l":18.2,"c":18.32,"v":208800},{"d":"1996-08-16","o":18.2,"h":18.32,"l":18.2,"c":18.32,"v":3573},{"d":"1996-08-19","o":18.2,"h":18.32,"l":18.08,"c":18.08,"v":3047},{"d":"1996-08-20","o":18.08,"h":18.2,"l":17.84,"c":18.08,"v":48443},{"d":"1996-08-21","o":18.08,"h":18.08,"l":17.96,"c":18.08,"v":49914},{"d":"1996-08-22","o":17.96,"h":18.32,"l":17.96,"c":18.32,"v":14501},{"d":"1996-08-23","o":18.32,"h":18.5,"l":18.32,"c":18.44,"v":30789},{"d":"1996-08-26","o":18.32,"h":18.56,"l":18.32,"c":18.56,"v":10298},{"d":"1996-08-27","o":18.44,"h":18.56,"l":18.44,"c":18.56,"v":7146},{"d":"1996-08-28","o":18.68,"h":19.15,"l":18.68,"c":19.15,"v":54853},{"d":"1996-08-29","o":19.15,"h":19.51,"l":19.15,"c":19.27,"v":25535},{"d":"1996-08-30","o":19.27,"h":19.39,"l":19.27,"c":19.39,"v":12925},{"d":"1996-09-03","o":19.27,"h":19.51,"l":19.27,"c":19.39,"v":57165},{"d":"1996-09-04","o":19.39,"h":19.51,"l":19.33,"c":19.51,"v":18705},{"d":"1996-09-05","o":19.51,"h":19.51,"l":19.39,"c":19.51,"v":72087},{"d":"1996-09-06","o":19.51,"h":19.87,"l":19.51,"c":19.51,"v":129252},{"d":"1996-09-09","o":19.63,"h":20.1,"l":19.63,"c":19.75,"v":55063},{"d":"1996-09-10","o":19.87,"h":19.87,"l":19.51,"c":19.51,"v":4308},{"d":"1996-09-11","o":19.51,"h":19.75,"l":19.51,"c":19.51,"v":22593},{"d":"1996-09-12","o":19.51,"h":19.75,"l":19.51,"c":19.75,"v":10824},{"d":"1996-09-13","o":19.75,"h":19.75,"l":19.63,"c":19.63,"v":15132},{"d":"1996-09-16","o":19.75,"h":19.87,"l":19.51,"c":19.75,"v":28898},{"d":"1996-09-17","o":19.87,"h":19.87,"l":19.51,"c":19.63,"v":32471},{"d":"1996-09-18","o":19.63,"h":19.75,"l":19.63,"c":19.63,"v":66518},{"d":"1996-09-19","o":19.75,"h":19.75,"l":19.63,"c":19.63,"v":11454},{"d":"1996-09-20","o":19.63,"h":19.87,"l":19.63,"c":19.87,"v":184526},{"d":"1996-09-23","o":19.87,"h":19.87,"l":19.75,"c":19.75,"v":525},{"d":"1996-09-24","o":19.75,"h":20.1,"l":19.75,"c":20.1,"v":14501},{"d":"1996-09-25","o":20.22,"h":20.58,"l":20.22,"c":20.22,"v":56324},{"d":"1996-09-26","o":20.1,"h":20.22,"l":19.75,"c":20.22,"v":17129},{"d":"1996-09-27","o":20.22,"h":20.58,"l":20.22,"c":20.46,"v":28898},{"d":"1996-09-30","o":20.58,"h":20.94,"l":20.34,"c":20.58,"v":509863},{"d":"1996-10-01","o":20.58,"h":20.94,"l":20.58,"c":20.94,"v":110757},{"d":"1996-10-02","o":20.94,"h":20.94,"l":20.82,"c":20.94,"v":4203},{"d":"1996-10-03","o":20.94,"h":21.05,"l":20.94,"c":20.94,"v":11454},{"d":"1996-10-04","o":21.05,"h":21.53,"l":21.05,"c":21.17,"v":6935},{"d":"1996-10-07","o":21.41,"h":21.53,"l":21.29,"c":21.53,"v":27322},{"d":"1996-10-08","o":21.53,"h":21.53,"l":21.41,"c":21.41,"v":15027},{"d":"1996-10-09","o":21.41,"h":21.53,"l":21.41,"c":21.41,"v":13871},{"d":"1996-10-10","o":21.53,"h":21.53,"l":21.17,"c":21.17,"v":8617},{"d":"1996-10-11","o":21.29,"h":21.41,"l":21.17,"c":21.17,"v":14081},{"d":"1996-10-14","o":21.17,"h":21.41,"l":21.17,"c":21.29,"v":11034},{"d":"1996-10-15","o":21.41,"h":21.41,"l":21.29,"c":21.29,"v":17654},{"d":"1996-10-16","o":21.41,"h":21.41,"l":21.29,"c":21.35,"v":23013},{"d":"1996-10-17","o":21.41,"h":21.65,"l":21.35,"c":21.65,"v":16813},{"d":"1996-10-18","o":21.41,"h":21.41,"l":20.94,"c":21.29,"v":29528},{"d":"1996-10-21","o":21.41,"h":21.77,"l":21.41,"c":21.65,"v":12190},{"d":"1996-10-22","o":21.65,"h":21.65,"l":21.05,"c":21.05,"v":26691},{"d":"1996-10-23","o":21.17,"h":21.17,"l":20.94,"c":20.94,"v":6620},{"d":"1996-10-24","o":20.94,"h":21.05,"l":20.94,"c":21.05,"v":3047},{"d":"1996-10-25","o":20.94,"h":20.94,"l":20.82,"c":20.94,"v":14607},{"d":"1996-10-28","o":20.94,"h":21.17,"l":20.94,"c":21.17,"v":13976},{"d":"1996-10-29","o":21.17,"h":21.41,"l":21.17,"c":21.41,"v":29213},{"d":"1996-10-30","o":21.29,"h":21.29,"l":20.94,"c":21.29,"v":20806},{"d":"1996-10-31","o":21.41,"h":21.53,"l":21.41,"c":21.41,"v":57480},{"d":"1996-11-01","o":21.41,"h":21.41,"l":21.41,"c":21.41,"v":9247},{"d":"1996-11-04","o":21.41,"h":21.77,"l":21.41,"c":21.53,"v":24379},{"d":"1996-11-05","o":21.65,"h":21.77,"l":21.65,"c":21.77,"v":4308},{"d":"1996-11-06","o":21.89,"h":21.89,"l":21.77,"c":21.89,"v":76816},{"d":"1996-11-07","o":21.89,"h":21.89,"l":21.77,"c":21.89,"v":19651},{"d":"1996-11-08","o":21.77,"h":21.77,"l":20.82,"c":20.82,"v":187993},{"d":"1996-11-11","o":20.82,"h":21.29,"l":20.82,"c":21.17,"v":19440},{"d":"1996-11-12","o":21.29,"h":21.41,"l":21.17,"c":21.17,"v":5569},{"d":"1996-11-13","o":21.17,"h":21.29,"l":21.05,"c":21.29,"v":4413},{"d":"1996-11-14","o":21.17,"h":21.17,"l":21.05,"c":21.05,"v":20596},{"d":"1996-11-15","o":21.17,"h":21.29,"l":21.17,"c":21.17,"v":28793},{"d":"1996-11-18","o":21.17,"h":21.17,"l":21.17,"c":21.17,"v":420},{"d":"1996-11-19","o":21.17,"h":21.17,"l":21.05,"c":21.05,"v":15447},{"d":"1996-11-20","o":21.05,"h":21.17,"l":20.94,"c":21.17,"v":5149},{"d":"1996-11-21","o":21.17,"h":21.29,"l":21.05,"c":21.29,"v":49914},{"d":"1996-11-22","o":21.29,"h":21.29,"l":21.05,"c":21.05,"v":28372},{"d":"1996-11-25","o":21.05,"h":21.17,"l":21.05,"c":21.17,"v":8196},{"d":"1996-11-26","o":21.17,"h":21.17,"l":20.94,"c":20.94,"v":20281},{"d":"1996-11-27","o":20.94,"h":21.05,"l":20.94,"c":20.94,"v":98988},{"d":"1996-11-29","o":20.94,"h":21.17,"l":20.94,"c":21.05,"v":215315},{"d":"1996-12-02","o":21.17,"h":21.17,"l":20.94,"c":21.17,"v":18600},{"d":"1996-12-03","o":21.17,"h":21.41,"l":20.82,"c":21.41,"v":104663},{"d":"1996-12-04","o":21.41,"h":21.41,"l":21.17,"c":21.17,"v":21017},{"d":"1996-12-05","o":21.29,"h":21.29,"l":21.05,"c":21.17,"v":52016},{"d":"1996-12-06","o":21.05,"h":21.17,"l":20.94,"c":21.17,"v":19545},{"d":"1996-12-09","o":21.17,"h":21.53,"l":21.17,"c":21.53,"v":32260},{"d":"1996-12-10","o":21.53,"h":21.89,"l":21.53,"c":21.89,"v":42138},{"d":"1996-12-11","o":21.77,"h":21.89,"l":21.65,"c":21.65,"v":4834},{"d":"1996-12-12","o":21.65,"h":21.77,"l":21.41,"c":21.53,"v":27216},{"d":"1996-12-13","o":21.53,"h":21.53,"l":21.41,"c":21.41,"v":46657},{"d":"1996-12-16","o":21.53,"h":21.53,"l":20.94,"c":20.94,"v":265860},{"d":"1996-12-17","o":20.94,"h":20.94,"l":20.94,"c":20.94,"v":5674},{"d":"1996-12-18","o":20.94,"h":21.29,"l":20.94,"c":21.29,"v":34152},{"d":"1996-12-19","o":21.41,"h":21.53,"l":21.41,"c":21.41,"v":18600},{"d":"1996-12-20","o":21.53,"h":21.65,"l":21.41,"c":21.65,"v":65467},{"d":"1996-12-23","o":21.65,"h":21.65,"l":21.65,"c":21.65,"v":9668},{"d":"1996-12-24","o":21.53,"h":21.53,"l":21.41,"c":21.53,"v":2207},{"d":"1996-12-26","o":21.65,"h":22.01,"l":21.65,"c":22.01,"v":22908},{"d":"1996-12-27","o":22.01,"h":22.01,"l":21.89,"c":22.01,"v":3363},{"d":"1996-12-30","o":22.01,"h":22.01,"l":21.89,"c":22.01,"v":9142},{"d":"1996-12-31","o":22.01,"h":22.01,"l":21.77,"c":22.01,"v":38250},{"d":"1997-01-02","o":22.01,"h":22.01,"l":21.77,"c":21.77,"v":23328},{"d":"1997-01-03","o":21.89,"h":21.89,"l":21.65,"c":21.77,"v":36884},{"d":"1997-01-06","o":21.77,"h":21.77,"l":21.65,"c":21.65,"v":5885},{"d":"1997-01-07","o":21.77,"h":21.89,"l":21.65,"c":21.89,"v":54013},{"d":"1997-01-08","o":21.89,"h":21.89,"l":21.77,"c":21.77,"v":17129},{"d":"1997-01-09","o":21.65,"h":21.89,"l":21.53,"c":21.77,"v":32050},{"d":"1997-01-10","o":21.65,"h":21.89,"l":21.65,"c":21.77,"v":27847},{"d":"1997-01-13","o":21.77,"h":22.01,"l":21.77,"c":22.01,"v":7356},{"d":"1997-01-14","o":21.89,"h":21.89,"l":21.65,"c":21.65,"v":65572},{"d":"1997-01-15","o":21.65,"h":21.65,"l":21.17,"c":21.41,"v":277209},{"d":"1997-01-16","o":21.41,"h":21.41,"l":21.29,"c":21.41,"v":133455},{"d":"1997-01-17","o":21.29,"h":21.53,"l":21.29,"c":21.41,"v":47603},{"d":"1997-01-20","o":21.29,"h":21.41,"l":21.29,"c":21.41,"v":16918},{"d":"1997-01-21","o":21.53,"h":21.65,"l":21.41,"c":21.53,"v":18390},{"d":"1997-01-22","o":21.53,"h":21.53,"l":21.41,"c":21.53,"v":13556},{"d":"1997-01-23","o":21.65,"h":21.65,"l":21.41,"c":21.41,"v":8196},{"d":"1997-01-24","o":21.41,"h":21.65,"l":21.29,"c":21.65,"v":39406},{"d":"1997-01-27","o":22.01,"h":22.13,"l":21.65,"c":21.65,"v":104032},{"d":"1997-01-28","o":21.89,"h":22.72,"l":21.77,"c":22.6,"v":61263},{"d":"1997-01-29","o":22.6,"h":22.72,"l":22.48,"c":22.6,"v":128832},{"d":"1997-01-30","o":22.48,"h":22.48,"l":22.36,"c":22.36,"v":7251},{"d":"1997-01-31","o":22.48,"h":22.6,"l":22.36,"c":22.36,"v":22173},{"d":"1997-02-03","o":22.48,"h":22.6,"l":22.36,"c":22.6,"v":35203},{"d":"1997-02-04","o":22.6,"h":22.6,"l":22.36,"c":22.36,"v":43715},{"d":"1997-02-05","o":22.48,"h":22.6,"l":22.01,"c":22.01,"v":145120},{"d":"1997-02-06","o":22.01,"h":22.36,"l":22.01,"c":22.36,"v":63260},{"d":"1997-02-07","o":22.36,"h":22.84,"l":22.36,"c":22.84,"v":87744},{"d":"1997-02-10","o":22.84,"h":22.84,"l":22.6,"c":22.72,"v":9457},{"d":"1997-02-11","o":22.84,"h":23.2,"l":22.84,"c":23.2,"v":147642},{"d":"1997-02-12","o":23.2,"h":23.31,"l":22.96,"c":22.96,"v":160987},{"d":"1997-02-13","o":22.96,"h":23.08,"l":22.96,"c":23.08,"v":72823},{"d":"1997-02-14","o":23.08,"h":23.31,"l":23.08,"c":23.08,"v":75660},{"d":"1997-02-18","o":23.08,"h":23.08,"l":22.84,"c":22.84,"v":61579},{"d":"1997-02-19","o":22.84,"h":22.84,"l":22.48,"c":22.72,"v":32996},{"d":"1997-02-20","o":22.84,"h":22.84,"l":22.48,"c":22.48,"v":25325},{"d":"1997-02-21","o":22.48,"h":22.48,"l":22.13,"c":22.13,"v":16918},{"d":"1997-02-24","o":22.13,"h":22.13,"l":21.77,"c":21.89,"v":123998},{"d":"1997-02-25","o":21.77,"h":21.89,"l":21.53,"c":21.53,"v":89321},{"d":"1997-02-26","o":21.65,"h":21.65,"l":21.17,"c":21.17,"v":101300},{"d":"1997-02-27","o":21.05,"h":21.05,"l":20.7,"c":20.7,"v":160462},{"d":"1997-02-28","o":20.82,"h":20.82,"l":20.7,"c":20.7,"v":155523},{"d":"1997-03-03","o":20.82,"h":21.29,"l":20.82,"c":21.17,"v":36989},{"d":"1997-03-04","o":21.05,"h":21.17,"l":20.82,"c":20.94,"v":158150},{"d":"1997-03-05","o":21.17,"h":21.41,"l":21.05,"c":21.41,"v":127466},{"d":"1997-03-06","o":21.41,"h":21.41,"l":21.05,"c":21.05,"v":23644},{"d":"1997-03-07","o":21.17,"h":21.17,"l":21.05,"c":21.05,"v":5990},{"d":"1997-03-10","o":21.17,"h":21.65,"l":21.17,"c":21.29,"v":48548},{"d":"1997-03-11","o":21.41,"h":21.41,"l":21.17,"c":21.41,"v":38145},{"d":"1997-03-12","o":21.29,"h":21.29,"l":21.05,"c":21.17,"v":8407},{"d":"1997-03-13","o":21.05,"h":21.17,"l":20.7,"c":20.7,"v":47813},{"d":"1997-03-14","o":20.7,"h":20.82,"l":20.58,"c":20.58,"v":43294},{"d":"1997-03-17","o":20.7,"h":20.7,"l":20.58,"c":20.7,"v":16813},{"d":"1997-03-18","o":20.58,"h":20.7,"l":20.34,"c":20.34,"v":64941},{"d":"1997-03-19","o":20.22,"h":20.34,"l":20.1,"c":20.34,"v":63155},{"d":"1997-03-20","o":20.34,"h":20.34,"l":19.87,"c":19.98,"v":29949},{"d":"1997-03-21","o":19.98,"h":20.1,"l":19.87,"c":19.98,"v":47918},{"d":"1997-03-24","o":20.1,"h":20.1,"l":19.98,"c":20.1,"v":42033},{"d":"1997-03-25","o":19.98,"h":20.1,"l":19.87,"c":19.87,"v":51386},{"d":"1997-03-26","o":19.87,"h":20.1,"l":19.87,"c":20.1,"v":34888},{"d":"1997-03-27","o":19.98,"h":20.1,"l":19.87,"c":20.1,"v":112229},{"d":"1997-03-31","o":19.98,"h":19.98,"l":19.63,"c":19.63,"v":309259},{"d":"1997-04-01","o":19.63,"h":19.75,"l":19.51,"c":19.51,"v":199763},{"d":"1997-04-02","o":19.63,"h":19.63,"l":19.27,"c":19.27,"v":54958},{"d":"1997-04-03","o":19.27,"h":19.27,"l":19.15,"c":19.27,"v":17654},{"d":"1997-04-04","o":19.15,"h":19.39,"l":19.15,"c":19.39,"v":60948},{"d":"1997-04-07","o":19.39,"h":19.39,"l":19.27,"c":19.27,"v":36779},{"d":"1997-04-08","o":19.27,"h":19.27,"l":19.15,"c":19.15,"v":21542},{"d":"1997-04-09","o":19.15,"h":19.27,"l":19.03,"c":19.15,"v":75239},{"d":"1997-04-10","o":19.15,"h":19.15,"l":18.91,"c":19.03,"v":18179},{"d":"1997-04-11","o":18.91,"h":18.91,"l":18.79,"c":18.91,"v":143964},{"d":"1997-04-14","o":18.91,"h":19.03,"l":18.79,"c":18.91,"v":17864},{"d":"1997-04-15","o":19.03,"h":19.03,"l":18.79,"c":18.79,"v":13976},{"d":"1997-04-16","o":18.79,"h":19.75,"l":18.79,"c":19.51,"v":61368},{"d":"1997-04-17","o":19.27,"h":19.51,"l":18.91,"c":19.03,"v":53697},{"d":"1997-04-18","o":19.15,"h":19.39,"l":19.03,"c":19.39,"v":52016},{"d":"1997-04-21","o":19.27,"h":19.27,"l":19.15,"c":19.15,"v":10929},{"d":"1997-04-22","o":19.03,"h":19.27,"l":19.03,"c":19.27,"v":4729},{"d":"1997-04-23","o":19.21,"h":19.27,"l":19.15,"c":19.15,"v":8196},{"d":"1997-04-24","o":19.03,"h":19.39,"l":19.03,"c":19.27,"v":16918},{"d":"1997-04-25","o":19.39,"h":19.51,"l":19.27,"c":19.27,"v":31105},{"d":"1997-04-28","o":19.27,"h":19.63,"l":19.27,"c":19.63,"v":25010},{"d":"1997-04-29","o":19.75,"h":19.75,"l":18.91,"c":19.15,"v":76816},{"d":"1997-04-30","o":19.27,"h":19.27,"l":18.79,"c":19.15,"v":519741},{"d":"1997-05-01","o":19.15,"h":19.39,"l":19.03,"c":19.39,"v":19020},{"d":"1997-05-02","o":19.39,"h":20.1,"l":19.27,"c":19.98,"v":33311},{"d":"1997-05-05","o":19.98,"h":20.7,"l":19.98,"c":20.46,"v":47182},{"d":"1997-05-06","o":20.46,"h":20.58,"l":20.1,"c":20.1,"v":39511},{"d":"1997-05-07","o":20.22,"h":20.22,"l":19.98,"c":20.1,"v":10929},{"d":"1997-05-08","o":20.1,"h":20.34,"l":19.98,"c":19.98,"v":16498},{"d":"1997-05-09","o":20.1,"h":20.22,"l":20.1,"c":20.22,"v":9878},{"d":"1997-05-12","o":20.1,"h":20.22,"l":20.1,"c":20.22,"v":1681},{"d":"1997-05-13","o":20.22,"h":20.34,"l":20.22,"c":20.22,"v":5885},{"d":"1997-05-14","o":20.34,"h":20.34,"l":20.22,"c":20.22,"v":7146},{"d":"1997-05-15","o":20.34,"h":20.46,"l":20.22,"c":20.34,"v":57375},{"d":"1997-05-16","o":20.34,"h":20.46,"l":20.34,"c":20.34,"v":10824},{"d":"1997-05-19","o":20.46,"h":20.7,"l":20.34,"c":20.7,"v":30159},{"d":"1997-05-20","o":20.7,"h":20.7,"l":20.46,"c":20.7,"v":20386},{"d":"1997-05-21","o":20.82,"h":20.94,"l":20.34,"c":20.34,"v":38986},{"d":"1997-05-22","o":20.46,"h":21.29,"l":20.46,"c":21.29,"v":31735},{"d":"1997-05-23","o":21.29,"h":21.41,"l":21.05,"c":21.17,"v":12295},{"d":"1997-05-27","o":21.17,"h":21.17,"l":21.05,"c":21.17,"v":10508},{"d":"1997-05-28","o":21.05,"h":21.53,"l":21.05,"c":21.53,"v":17023},{"d":"1997-05-29","o":21.53,"h":21.53,"l":21.41,"c":21.53,"v":21962},{"d":"1997-05-30","o":21.53,"h":21.65,"l":21.53,"c":21.65,"v":3993},{"d":"1997-06-02","o":21.77,"h":22.6,"l":21.77,"c":22.48,"v":41298},{"d":"1997-06-03","o":22.48,"h":22.72,"l":22.24,"c":22.36,"v":22488},{"d":"1997-06-04","o":22.24,"h":22.36,"l":22.13,"c":22.24,"v":15237},{"d":"1997-06-05","o":22.36,"h":22.48,"l":22.24,"c":22.24,"v":9352},{"d":"1997-06-06","o":22.13,"h":22.72,"l":22.13,"c":22.72,"v":10088},{"d":"1997-06-09","o":22.72,"h":22.84,"l":22.72,"c":22.72,"v":47603},{"d":"1997-06-10","o":22.84,"h":22.84,"l":22.6,"c":22.6,"v":23644},{"d":"1997-06-11","o":22.72,"h":22.72,"l":22.48,"c":22.48,"v":13346},{"d":"1997-06-12","o":22.6,"h":22.72,"l":22.6,"c":22.72,"v":26271},{"d":"1997-06-13","o":22.72,"h":22.84,"l":22.72,"c":22.84,"v":22383},{"d":"1997-06-16","o":22.72,"h":22.84,"l":22.72,"c":22.84,"v":66518},{"d":"1997-06-17","o":22.72,"h":22.84,"l":22.6,"c":22.6,"v":6725},{"d":"1997-06-18","o":22.72,"h":22.72,"l":22.6,"c":22.6,"v":14922},{"d":"1997-06-19","o":22.6,"h":22.84,"l":22.6,"c":22.84,"v":22278},{"d":"1997-06-20","o":22.13,"h":22.6,"l":22.13,"c":22.48,"v":72717},{"d":"1997-06-23","o":22.36,"h":22.36,"l":21.77,"c":21.77,"v":123893},{"d":"1997-06-24","o":21.89,"h":22.36,"l":21.89,"c":22.24,"v":11769},{"d":"1997-06-25","o":22.24,"h":22.24,"l":21.65,"c":21.71,"v":43820},{"d":"1997-06-26","o":21.89,"h":21.95,"l":21.41,"c":21.41,"v":31210},{"d":"1997-06-27","o":21.53,"h":21.65,"l":21.41,"c":21.59,"v":64521},{"d":"1997-06-30","o":21.59,"h":21.65,"l":21.41,"c":21.41,"v":53067},{"d":"1997-07-01","o":21.41,"h":22.13,"l":21.41,"c":22.07,"v":17129},{"d":"1997-07-02","o":22.01,"h":22.18,"l":21.83,"c":21.83,"v":85012},{"d":"1997-07-03","o":21.89,"h":22.01,"l":21.89,"c":21.95,"v":6725},{"d":"1997-07-07","o":22.18,"h":22.18,"l":21.77,"c":21.83,"v":17444},{"d":"1997-07-08","o":22.07,"h":22.24,"l":21.83,"c":22.07,"v":50545},{"d":"1997-07-09","o":22.13,"h":22.3,"l":22.13,"c":22.18,"v":65046},{"d":"1997-07-10","o":21.95,"h":22.01,"l":21.83,"c":21.89,"v":136293},{"d":"1997-07-11","o":21.89,"h":22.07,"l":21.89,"c":21.95,"v":70301},{"d":"1997-07-14","o":21.95,"h":21.95,"l":21.83,"c":21.89,"v":47708},{"d":"1997-07-15","o":21.83,"h":21.89,"l":21.77,"c":21.89,"v":31525},{"d":"1997-07-16","o":21.89,"h":21.89,"l":21.77,"c":21.83,"v":37199},{"d":"1997-07-17","o":21.29,"h":21.77,"l":21.29,"c":21.77,"v":52016},{"d":"1997-07-18","o":21.83,"h":22.36,"l":21.83,"c":22.36,"v":142072},{"d":"1997-07-21","o":22.6,"h":22.84,"l":22.42,"c":22.84,"v":175699},{"d":"1997-07-22","o":22.84,"h":23.2,"l":22.78,"c":23.08,"v":229291},{"d":"1997-07-23","o":23.08,"h":23.73,"l":23.08,"c":23.73,"v":33311},{"d":"1997-07-24","o":23.79,"h":24.21,"l":23.79,"c":24.15,"v":27742},{"d":"1997-07-25","o":24.03,"h":24.86,"l":24.03,"c":24.86,"v":66938},{"d":"1997-07-28","o":24.86,"h":25.46,"l":24.86,"c":25.28,"v":57691},{"d":"1997-07-29","o":25.22,"h":25.28,"l":25.04,"c":25.16,"v":82910},{"d":"1997-07-30","o":25.1,"h":25.22,"l":25.1,"c":25.16,"v":41403},{"d":"1997-07-31","o":25.16,"h":25.22,"l":24.15,"c":24.39,"v":65362},{"d":"1997-08-01","o":24.44,"h":24.68,"l":24.21,"c":24.62,"v":26481},{"d":"1997-08-04","o":24.68,"h":24.68,"l":24.5,"c":24.56,"v":67463},{"d":"1997-08-05","o":24.62,"h":24.98,"l":24.56,"c":24.98,"v":70616},{"d":"1997-08-06","o":24.98,"h":24.98,"l":24.74,"c":24.86,"v":249047},{"d":"1997-08-07","o":24.98,"h":25.1,"l":24.98,"c":24.98,"v":34677},{"d":"1997-08-08","o":24.74,"h":24.74,"l":24.5,"c":24.56,"v":21122},{"d":"1997-08-11","o":24.68,"h":24.98,"l":24.44,"c":24.98,"v":30579},{"d":"1997-08-12","o":25.04,"h":25.04,"l":24.74,"c":24.8,"v":8302},{"d":"1997-08-13","o":25.04,"h":25.04,"l":24.68,"c":24.92,"v":19230},{"d":"1997-08-14","o":25.04,"h":25.1,"l":24.98,"c":25.04,"v":5359},{"d":"1997-08-15","o":25.04,"h":25.22,"l":24.74,"c":24.74,"v":32996},{"d":"1997-08-18","o":24.86,"h":24.98,"l":24.74,"c":24.92,"v":14501},{"d":"1997-08-19","o":24.98,"h":25.04,"l":24.68,"c":24.98,"v":33416},{"d":"1997-08-20","o":25.04,"h":25.69,"l":25.04,"c":25.69,"v":34362},{"d":"1997-08-21","o":25.69,"h":25.81,"l":25.63,"c":25.75,"v":75134},{"d":"1997-08-22","o":25.69,"h":25.69,"l":24.86,"c":24.98,"v":75555},{"d":"1997-08-25","o":24.98,"h":25.46,"l":24.98,"c":25.4,"v":14501},{"d":"1997-08-26","o":25.28,"h":25.46,"l":25.28,"c":25.4,"v":10929},{"d":"1997-08-27","o":25.52,"h":25.69,"l":25.4,"c":25.69,"v":17654},{"d":"1997-08-28","o":25.69,"h":25.93,"l":25.58,"c":25.75,"v":20281},{"d":"1997-08-29","o":25.87,"h":25.93,"l":25.75,"c":25.75,"v":16288},{"d":"1997-09-02","o":25.75,"h":25.93,"l":25.75,"c":25.81,"v":31105},{"d":"1997-09-03","o":25.75,"h":25.81,"l":25.75,"c":25.75,"v":4098},{"d":"1997-09-04","o":25.81,"h":25.87,"l":25.63,"c":25.63,"v":30684},{"d":"1997-09-05","o":25.58,"h":25.81,"l":25.46,"c":25.52,"v":22067},{"d":"1997-09-08","o":25.46,"h":25.87,"l":25.46,"c":25.81,"v":23854},{"d":"1997-09-09","o":25.81,"h":25.93,"l":25.75,"c":25.81,"v":17549},{"d":"1997-09-10","o":25.81,"h":26.11,"l":25.81,"c":25.99,"v":28583},{"d":"1997-09-11","o":25.99,"h":25.99,"l":25.58,"c":25.58,"v":34467},{"d":"1997-09-12","o":25.58,"h":25.63,"l":25.46,"c":25.52,"v":38460},{"d":"1997-09-15","o":25.58,"h":25.63,"l":25.46,"c":25.46,"v":84802},{"d":"1997-09-16","o":25.34,"h":26.11,"l":25.22,"c":26.05,"v":39301},{"d":"1997-09-17","o":26.05,"h":26.05,"l":25.52,"c":25.52,"v":25956},{"d":"1997-09-18","o":25.58,"h":25.87,"l":25.58,"c":25.87,"v":51070},{"d":"1997-09-19","o":26.05,"h":26.05,"l":25.63,"c":25.63,"v":42243},{"d":"1997-09-22","o":25.72,"h":25.72,"l":24.98,"c":24.98,"v":105293},{"d":"1997-09-23","o":25.04,"h":25.22,"l":25.04,"c":25.1,"v":41508},{"d":"1997-09-24","o":24.27,"h":24.27,"l":23.55,"c":23.97,"v":131984},{"d":"1997-09-25","o":24.03,"h":24.27,"l":23.97,"c":24.15,"v":95731},{"d":"1997-09-26","o":24.15,"h":24.15,"l":23.73,"c":23.73,"v":46342},{"d":"1997-09-29","o":23.73,"h":23.85,"l":23.67,"c":23.79,"v":169604},{"d":"1997-09-30","o":23.85,"h":24.03,"l":23.85,"c":23.91,"v":35728},{"d":"1997-10-01","o":24.03,"h":24.15,"l":23.91,"c":23.91,"v":65782},{"d":"1997-10-02","o":23.91,"h":24.44,"l":23.91,"c":24.27,"v":15237},{"d":"1997-10-03","o":24.5,"h":24.62,"l":24.27,"c":24.39,"v":41823},{"d":"1997-10-06","o":24.39,"h":24.62,"l":24.39,"c":24.62,"v":63680},{"d":"1997-10-07","o":24.5,"h":25.1,"l":24.5,"c":25.04,"v":64206},{"d":"1997-10-08","o":24.92,"h":24.98,"l":24.68,"c":24.68,"v":77446},{"d":"1997-10-09","o":24.56,"h":24.86,"l":24.33,"c":24.86,"v":46867},{"d":"1997-10-10","o":24.74,"h":24.98,"l":24.56,"c":24.98,"v":114856},{"d":"1997-10-13","o":24.98,"h":25.13,"l":24.98,"c":25.1,"v":104768},{"d":"1997-10-14","o":25.16,"h":25.28,"l":25.04,"c":25.16,"v":66097},{"d":"1997-10-15","o":25.1,"h":25.1,"l":24.56,"c":24.74,"v":90161},{"d":"1997-10-16","o":24.68,"h":25.04,"l":24.62,"c":24.62,"v":136082},{"d":"1997-10-17","o":24.39,"h":24.39,"l":23.73,"c":24.15,"v":52857},{"d":"1997-10-20","o":24.21,"h":24.68,"l":24.15,"c":24.62,"v":37725},{"d":"1997-10-21","o":24.68,"h":24.8,"l":24.62,"c":24.8,"v":17234},{"d":"1997-10-22","o":24.86,"h":25.28,"l":24.86,"c":25.28,"v":58741},{"d":"1997-10-23","o":25.22,"h":25.22,"l":24.44,"c":24.62,"v":61158},{"d":"1997-10-24","o":24.62,"h":24.68,"l":24.15,"c":24.15,"v":27216},{"d":"1997-10-27","o":23.91,"h":24.03,"l":22.96,"c":22.96,"v":30264},{"d":"1997-10-28","o":22.78,"h":24.03,"l":22.48,"c":24.03,"v":90161},{"d":"1997-10-29","o":24.03,"h":24.27,"l":23.43,"c":23.43,"v":36149},{"d":"1997-10-30","o":23.43,"h":23.43,"l":23.2,"c":23.2,"v":28793},{"d":"1997-10-31","o":23.31,"h":23.43,"l":23.08,"c":23.2,"v":65467},{"d":"1997-11-03","o":23.26,"h":23.49,"l":22.96,"c":23.49,"v":103717},{"d":"1997-11-04","o":23.49,"h":24.03,"l":23.43,"c":23.91,"v":40667},{"d":"1997-11-05","o":24.03,"h":24.44,"l":24.03,"c":24.33,"v":11349},{"d":"1997-11-06","o":23.37,"h":24.39,"l":23.37,"c":24.15,"v":27532},{"d":"1997-11-07","o":23.91,"h":23.91,"l":23.2,"c":23.43,"v":52857},{"d":"1997-11-10","o":23.31,"h":23.97,"l":23.31,"c":23.85,"v":28267},{"d":"1997-11-11","o":23.85,"h":24.15,"l":23.2,"c":23.37,"v":24484},{"d":"1997-11-12","o":23.31,"h":23.43,"l":22.42,"c":22.42,"v":30369},{"d":"1997-11-13","o":22.42,"h":22.54,"l":22.24,"c":22.54,"v":51386},{"d":"1997-11-14","o":22.66,"h":23.55,"l":22.54,"c":23.55,"v":17654},{"d":"1997-11-17","o":23.43,"h":24.03,"l":23.08,"c":23.08,"v":72823},{"d":"1997-11-18","o":23.14,"h":23.14,"l":22.48,"c":22.54,"v":18074},{"d":"1997-11-19","o":22.48,"h":22.6,"l":22.3,"c":22.48,"v":69145},{"d":"1997-11-20","o":22.84,"h":23.43,"l":22.66,"c":23.43,"v":42138},{"d":"1997-11-21","o":23.67,"h":23.79,"l":22.84,"c":22.96,"v":23328},{"d":"1997-11-24","o":23.2,"h":23.2,"l":22.01,"c":22.13,"v":115486},{"d":"1997-11-25","o":22.13,"h":23.37,"l":22.01,"c":23.2,"v":126100},{"d":"1997-11-26","o":23.14,"h":23.61,"l":23.08,"c":23.14,"v":30264},{"d":"1997-11-28","o":23.14,"h":23.26,"l":23.14,"c":23.14,"v":13871},{"d":"1997-12-01","o":23.2,"h":23.55,"l":23.2,"c":23.49,"v":13766},{"d":"1997-12-02","o":23.61,"h":23.61,"l":23.02,"c":23.02,"v":35938},{"d":"1997-12-03","o":23.02,"h":23.08,"l":22.66,"c":22.84,"v":18810},{"d":"1997-12-04","o":22.72,"h":22.78,"l":22.36,"c":22.48,"v":108656},{"d":"1997-12-05","o":22.48,"h":22.48,"l":22.36,"c":22.36,"v":10929},{"d":"1997-12-08","o":22.36,"h":23.02,"l":22.07,"c":23.02,"v":109181},{"d":"1997-12-09","o":23.02,"h":23.2,"l":22.42,"c":22.42,"v":35833},{"d":"1997-12-10","o":22.42,"h":22.42,"l":21.41,"c":21.71,"v":385339},{"d":"1997-12-11","o":21.71,"h":22.13,"l":21.35,"c":22.13,"v":26481},{"d":"1997-12-12","o":22.07,"h":22.13,"l":21.83,"c":22.07,"v":11559},{"d":"1997-12-15","o":22.01,"h":22.3,"l":22.01,"c":22.3,"v":10088},{"d":"1997-12-16","o":22.3,"h":22.36,"l":22.13,"c":22.3,"v":30474},{"d":"1997-12-17","o":22.36,"h":22.66,"l":22.36,"c":22.66,"v":24695},{"d":"1997-12-18","o":22.66,"h":22.66,"l":22.42,"c":22.48,"v":118954},{"d":"1997-12-19","o":21.89,"h":21.89,"l":21.41,"c":21.41,"v":111913},{"d":"1997-12-22","o":21.17,"h":21.89,"l":21.17,"c":21.71,"v":101825},{"d":"1997-12-23","o":21.71,"h":21.71,"l":21.17,"c":21.17,"v":105608},{"d":"1997-12-24","o":21.17,"h":21.65,"l":21.17,"c":21.35,"v":28898},{"d":"1997-12-26","o":21.35,"h":21.59,"l":21.35,"c":21.59,"v":7881},{"d":"1997-12-29","o":21.65,"h":22.07,"l":21.41,"c":21.41,"v":67148},{"d":"1997-12-30","o":21.53,"h":22.07,"l":21.53,"c":21.95,"v":29844},{"d":"1997-12-31","o":21.89,"h":22.01,"l":21.83,"c":21.89,"v":58426},{"d":"1998-01-02","o":21.89,"h":21.89,"l":21.41,"c":21.53,"v":33311},{"d":"1998-01-05","o":21.65,"h":21.77,"l":21.47,"c":21.53,"v":39301},{"d":"1998-01-06","o":21.53,"h":21.53,"l":20.22,"c":20.76,"v":76290},{"d":"1998-01-07","o":20.76,"h":20.76,"l":20.52,"c":20.7,"v":36254},{"d":"1998-01-08","o":20.76,"h":20.76,"l":20.4,"c":20.46,"v":315354},{"d":"1998-01-09","o":20.22,"h":21.41,"l":20.22,"c":21.29,"v":156258},{"d":"1998-01-12","o":21,"h":21.05,"l":20.94,"c":20.94,"v":60213},{"d":"1998-01-13","o":20.94,"h":21.35,"l":20.94,"c":21.11,"v":28688},{"d":"1998-01-14","o":21.11,"h":21.77,"l":20.88,"c":20.88,"v":102141},{"d":"1998-01-15","o":20.88,"h":21,"l":20.82,"c":20.94,"v":40142},{"d":"1998-01-16","o":21.05,"h":21.11,"l":20.88,"c":20.88,"v":40562},{"d":"1998-01-20","o":20.94,"h":21,"l":20.82,"c":21,"v":37515},{"d":"1998-01-21","o":20.64,"h":20.82,"l":19.98,"c":20.46,"v":73243},{"d":"1998-01-22","o":20.34,"h":20.34,"l":19.69,"c":19.81,"v":34572},{"d":"1998-01-23","o":19.81,"h":19.98,"l":19.33,"c":19.63,"v":139130},{"d":"1998-01-26","o":19.69,"h":20.04,"l":19.69,"c":19.81,"v":87639},{"d":"1998-01-27","o":19.81,"h":20.52,"l":19.81,"c":20.52,"v":83121},{"d":"1998-01-28","o":20.52,"h":20.94,"l":20.46,"c":20.88,"v":32260},{"d":"1998-01-29","o":20.88,"h":21.59,"l":20.88,"c":21.41,"v":67253},{"d":"1998-01-30","o":21.41,"h":21.77,"l":21.11,"c":21.23,"v":53277},{"d":"1998-02-02","o":21.23,"h":21.65,"l":21.23,"c":21.59,"v":89846},{"d":"1998-02-03","o":21.53,"h":21.53,"l":21.29,"c":21.29,"v":21332},{"d":"1998-02-04","o":21.41,"h":21.41,"l":21.29,"c":21.35,"v":30264},{"d":"1998-02-05","o":21.47,"h":21.77,"l":21.47,"c":21.65,"v":18179},{"d":"1998-02-06","o":21.71,"h":22.3,"l":21.71,"c":22.24,"v":17023},{"d":"1998-02-09","o":22.36,"h":22.36,"l":21.83,"c":22.13,"v":24800},{"d":"1998-02-10","o":22.13,"h":22.13,"l":21.83,"c":21.83,"v":50335},{"d":"1998-02-11","o":21.83,"h":21.89,"l":21.77,"c":21.77,"v":8196},{"d":"1998-02-12","o":21.77,"h":21.95,"l":21.47,"c":21.95,"v":38355},{"d":"1998-02-13","o":22.07,"h":22.07,"l":21.65,"c":21.65,"v":14396},{"d":"1998-02-17","o":21.65,"h":21.71,"l":21.35,"c":21.41,"v":51701},{"d":"1998-02-18","o":21.47,"h":21.53,"l":20.94,"c":21.29,"v":77236},{"d":"1998-02-19","o":21.47,"h":21.53,"l":21.05,"c":21.35,"v":39616},{"d":"1998-02-20","o":21.23,"h":21.65,"l":21.17,"c":21.65,"v":29738},{"d":"1998-02-23","o":21.53,"h":21.65,"l":20.94,"c":21.23,"v":105083},{"d":"1998-02-24","o":21.29,"h":21.29,"l":20.76,"c":20.82,"v":40772},{"d":"1998-02-25","o":20.82,"h":21.77,"l":20.58,"c":21.77,"v":156679},{"d":"1998-02-26","o":21.65,"h":22.48,"l":21.65,"c":22.48,"v":37725},{"d":"1998-02-27","o":22.42,"h":22.72,"l":22.36,"c":22.66,"v":75975},{"d":"1998-03-02","o":22.66,"h":23.02,"l":22.66,"c":23.02,"v":52752},{"d":"1998-03-03","o":23.02,"h":24.03,"l":23.02,"c":23.97,"v":56535},{"d":"1998-03-04","o":23.79,"h":23.79,"l":23.55,"c":23.61,"v":63470},{"d":"1998-03-05","o":23.43,"h":23.49,"l":23.26,"c":23.26,"v":15868},{"d":"1998-03-06","o":23.49,"h":23.73,"l":23.2,"c":23.2,"v":47392},{"d":"1998-03-09","o":23.26,"h":23.61,"l":23.26,"c":23.26,"v":8091},{"d":"1998-03-10","o":23.31,"h":23.55,"l":23.31,"c":23.55,"v":11349},{"d":"1998-03-11","o":23.55,"h":23.79,"l":23.55,"c":23.73,"v":46552},{"d":"1998-03-12","o":23.79,"h":24.39,"l":23.79,"c":24.03,"v":12190},{"d":"1998-03-13","o":23.97,"h":24.15,"l":23.79,"c":23.85,"v":47392},{"d":"1998-03-16","o":23.79,"h":24.21,"l":23.79,"c":23.79,"v":26796},{"d":"1998-03-17","o":23.85,"h":24.09,"l":23.85,"c":23.97,"v":41823},{"d":"1998-03-18","o":23.91,"h":24.21,"l":23.55,"c":24.21,"v":47392},{"d":"1998-03-19","o":24.21,"h":24.39,"l":24.03,"c":24.21,"v":83121},{"d":"1998-03-20","o":24.21,"h":24.21,"l":23.91,"c":24.09,"v":66938},{"d":"1998-03-23","o":23.97,"h":24.5,"l":23.97,"c":24.5,"v":83436},{"d":"1998-03-24","o":24.56,"h":25.04,"l":24.5,"c":24.68,"v":35518},{"d":"1998-03-25","o":24.74,"h":25.34,"l":24.74,"c":25.34,"v":50965},{"d":"1998-03-26","o":25.22,"h":25.46,"l":25.16,"c":25.34,"v":38881},{"d":"1998-03-27","o":25.34,"h":25.75,"l":25.1,"c":25.63,"v":49179},{"d":"1998-03-30","o":25.69,"h":25.75,"l":25.22,"c":25.4,"v":46762},{"d":"1998-03-31","o":25.63,"h":25.63,"l":24.86,"c":24.86,"v":211322},{"d":"1998-04-01","o":25.04,"h":25.99,"l":24.86,"c":25.75,"v":159411},{"d":"1998-04-02","o":25.75,"h":25.81,"l":25.69,"c":25.75,"v":56535},{"d":"1998-04-03","o":25.75,"h":25.87,"l":25.52,"c":25.87,"v":39196},{"d":"1998-04-06","o":25.87,"h":25.93,"l":25.46,"c":25.52,"v":22593},{"d":"1998-04-07","o":25.34,"h":25.34,"l":24.68,"c":25.04,"v":49599},{"d":"1998-04-08","o":25.1,"h":25.34,"l":24.56,"c":24.62,"v":61158},{"d":"1998-04-09","o":24.68,"h":25.1,"l":24.59,"c":24.98,"v":146276},{"d":"1998-04-13","o":24.98,"h":25.16,"l":24.98,"c":25.04,"v":13556},{"d":"1998-04-14","o":25.1,"h":25.58,"l":25.1,"c":25.58,"v":137449},{"d":"1998-04-15","o":25.63,"h":26.23,"l":25.63,"c":26.23,"v":124734},{"d":"1998-04-16","o":26.17,"h":27.84,"l":26.17,"c":27,"v":199237},{"d":"1998-04-17","o":26.94,"h":27.72,"l":26.94,"c":27.12,"v":195244},{"d":"1998-04-20","o":27.12,"h":27.84,"l":27.12,"c":27.66,"v":74924},{"d":"1998-04-21","o":27.6,"h":28.31,"l":27.48,"c":27.48,"v":75765},{"d":"1998-04-22","o":27.54,"h":27.6,"l":27.54,"c":27.6,"v":20386},{"d":"1998-04-23","o":27.6,"h":27.84,"l":27.3,"c":27.42,"v":101720},{"d":"1998-04-24","o":27.36,"h":27.6,"l":27.36,"c":27.48,"v":89846},{"d":"1998-04-27","o":27.54,"h":27.54,"l":27.3,"c":27.3,"v":46447},{"d":"1998-04-28","o":27.3,"h":27.3,"l":26.82,"c":26.94,"v":161933},{"d":"1998-04-29","o":27.06,"h":27.72,"l":27.06,"c":27.18,"v":317456},{"d":"1998-04-30","o":27.24,"h":27.78,"l":27.12,"c":27.12,"v":111073},{"d":"1998-05-01","o":27.24,"h":27.84,"l":27.24,"c":27.66,"v":28898},{"d":"1998-05-04","o":27.72,"h":27.89,"l":27.66,"c":27.84,"v":84066},{"d":"1998-05-05","o":27.78,"h":27.95,"l":27.48,"c":27.95,"v":81965},{"d":"1998-05-06","o":27.89,"h":28.25,"l":27.84,"c":27.95,"v":266490},{"d":"1998-05-07","o":27.84,"h":28.55,"l":27.84,"c":28.31,"v":142387},{"d":"1998-05-08","o":28.25,"h":28.43,"l":28.25,"c":28.43,"v":51911},{"d":"1998-05-11","o":28.19,"h":28.73,"l":28.19,"c":28.43,"v":165085},{"d":"1998-05-12","o":28.43,"h":28.49,"l":28.31,"c":28.43,"v":105293},{"d":"1998-05-13","o":28.43,"h":28.43,"l":28.19,"c":28.31,"v":69670},{"d":"1998-05-14","o":28.25,"h":28.37,"l":28.19,"c":28.31,"v":96887},{"d":"1998-05-15","o":28.25,"h":28.49,"l":28.25,"c":28.49,"v":36149},{"d":"1998-05-18","o":28.49,"h":28.49,"l":28.25,"c":28.31,"v":29318},{"d":"1998-05-19","o":28.43,"h":28.49,"l":28.31,"c":28.37,"v":34047},{"d":"1998-05-20","o":28.43,"h":28.49,"l":28.31,"c":28.43,"v":56850},{"d":"1998-05-21","o":28.37,"h":28.55,"l":28.19,"c":28.31,"v":65887},{"d":"1998-05-22","o":28.31,"h":28.31,"l":28.01,"c":28.01,"v":47918},{"d":"1998-05-26","o":28.13,"h":28.13,"l":27.48,"c":27.66,"v":70090},{"d":"1998-05-27","o":27.6,"h":27.6,"l":27,"c":27.06,"v":112649},{"d":"1998-05-28","o":27.06,"h":27.42,"l":27.06,"c":27.36,"v":37830},{"d":"1998-05-29","o":27.3,"h":27.78,"l":27.3,"c":27.6,"v":90371},{"d":"1998-06-01","o":27.6,"h":27.72,"l":27.48,"c":27.54,"v":39091},{"d":"1998-06-02","o":27.6,"h":27.6,"l":26.82,"c":26.82,"v":58636},{"d":"1998-06-03","o":26.78,"h":27.02,"l":26.78,"c":26.78,"v":118467},{"d":"1998-06-04","o":26.78,"h":27.14,"l":26.78,"c":26.96,"v":75806},{"d":"1998-06-05","o":26.84,"h":26.84,"l":26.48,"c":26.78,"v":44543},{"d":"1998-06-08","o":26.78,"h":26.84,"l":26.72,"c":26.72,"v":63886},{"d":"1998-06-09","o":26.72,"h":26.72,"l":26.66,"c":26.66,"v":31054},{"d":"1998-06-10","o":26.54,"h":26.54,"l":26,"c":26.12,"v":105397},{"d":"1998-06-11","o":26.24,"h":26.24,"l":25.7,"c":25.7,"v":56463},{"d":"1998-06-12","o":25.64,"h":25.64,"l":25.4,"c":25.58,"v":17148},{"d":"1998-06-15","o":25.34,"h":25.34,"l":24.87,"c":24.87,"v":47679},{"d":"1998-06-16","o":22.95,"h":23.61,"l":22.83,"c":23.25,"v":230346},{"d":"1998-06-17","o":23.25,"h":23.37,"l":23.01,"c":23.07,"v":202742},{"d":"1998-06-18","o":23.07,"h":23.07,"l":22.59,"c":22.59,"v":60749},{"d":"1998-06-19","o":22,"h":22.71,"l":22,"c":22.65,"v":102678},{"d":"1998-06-22","o":22.71,"h":23.07,"l":22.71,"c":22.89,"v":41510},{"d":"1998-06-23","o":22.83,"h":22.83,"l":22.53,"c":22.71,"v":11188},{"d":"1998-06-24","o":22.77,"h":22.83,"l":22.59,"c":22.71,"v":49039},{"d":"1998-06-25","o":22.48,"h":22.77,"l":22.48,"c":22.71,"v":226582},{"d":"1998-06-26","o":22.65,"h":22.89,"l":22.65,"c":22.77,"v":34819},{"d":"1998-06-29","o":22.77,"h":23.07,"l":22.59,"c":22.89,"v":35446},{"d":"1998-06-30","o":22.89,"h":23.07,"l":22.83,"c":22.89,"v":44334},{"d":"1998-07-01","o":23.01,"h":23.19,"l":22.95,"c":23.13,"v":31159},{"d":"1998-07-02","o":23.07,"h":23.25,"l":22.95,"c":23.07,"v":29381},{"d":"1998-07-06","o":23.07,"h":23.25,"l":22.83,"c":23.25,"v":106965},{"d":"1998-07-07","o":23.37,"h":23.43,"l":23.25,"c":23.25,"v":64095},{"d":"1998-07-08","o":23.19,"h":23.25,"l":23.07,"c":23.25,"v":166983},{"d":"1998-07-09","o":23.25,"h":23.25,"l":23.13,"c":23.13,"v":35237},{"d":"1998-07-10","o":23.07,"h":23.37,"l":23.07,"c":23.19,"v":39628},{"d":"1998-07-13","o":23.13,"h":23.19,"l":23.07,"c":23.13,"v":56881},{"d":"1998-07-14","o":23.07,"h":23.19,"l":22.95,"c":23.01,"v":78106},{"d":"1998-07-15","o":22.95,"h":23.01,"l":22.95,"c":23.01,"v":22480},{"d":"1998-07-16","o":22.83,"h":22.95,"l":22.83,"c":22.89,"v":71624},{"d":"1998-07-17","o":22.95,"h":23.07,"l":22.83,"c":22.95,"v":22271},{"d":"1998-07-20","o":22.83,"h":22.83,"l":22.18,"c":22.42,"v":270602},{"d":"1998-07-21","o":22.36,"h":22.36,"l":22.06,"c":22.06,"v":79466},{"d":"1998-07-22","o":21.88,"h":21.88,"l":21.16,"c":21.4,"v":228569},{"d":"1998-07-23","o":21.4,"h":21.52,"l":21.28,"c":21.28,"v":78734},{"d":"1998-07-24","o":21.4,"h":21.64,"l":21.34,"c":21.52,"v":72878},{"d":"1998-07-27","o":21.28,"h":21.28,"l":20.74,"c":20.86,"v":14011},{"d":"1998-07-28","o":20.74,"h":20.86,"l":20.56,"c":20.56,"v":12338},{"d":"1998-07-29","o":20.68,"h":20.68,"l":20.5,"c":20.56,"v":44856},{"d":"1998-07-30","o":20.56,"h":20.68,"l":20.38,"c":20.44,"v":49666},{"d":"1998-07-31","o":20.32,"h":20.44,"l":19.73,"c":19.73,"v":51339},{"d":"1998-08-03","o":19.85,"h":19.9,"l":19.43,"c":19.43,"v":86576},{"d":"1998-08-04","o":19.55,"h":19.9,"l":19.49,"c":19.9,"v":134360},{"d":"1998-08-05","o":19.73,"h":19.79,"l":19.61,"c":19.73,"v":95359},{"d":"1998-08-06","o":19.67,"h":20.08,"l":19.67,"c":20.08,"v":55208},{"d":"1998-08-07","o":19.96,"h":20.56,"l":19.96,"c":20.38,"v":176916},{"d":"1998-08-10","o":20.26,"h":20.62,"l":20.08,"c":20.14,"v":47889},{"d":"1998-08-11","o":19.96,"h":19.96,"l":19.55,"c":19.96,"v":47470},{"d":"1998-08-12","o":19.96,"h":20.26,"l":19.96,"c":20.08,"v":50189},{"d":"1998-08-13","o":20.08,"h":20.2,"l":20.08,"c":20.14,"v":96614},{"d":"1998-08-14","o":20.14,"h":20.32,"l":19.96,"c":20.02,"v":32623},{"d":"1998-08-17","o":19.96,"h":20.26,"l":19.85,"c":20.14,"v":52280},{"d":"1998-08-18","o":20.14,"h":20.5,"l":20.14,"c":20.5,"v":44752},{"d":"1998-08-19","o":20.56,"h":20.56,"l":20.2,"c":20.2,"v":104351},{"d":"1998-08-20","o":20.2,"h":20.26,"l":20.08,"c":20.08,"v":31682},{"d":"1998-08-21","o":20.02,"h":20.02,"l":19.25,"c":19.49,"v":116689},{"d":"1998-08-24","o":19.55,"h":19.85,"l":19.55,"c":19.55,"v":15893},{"d":"1998-08-25","o":19.55,"h":19.96,"l":19.37,"c":19.43,"v":28754},{"d":"1998-08-26","o":19.31,"h":19.37,"l":19.25,"c":19.31,"v":53744},{"d":"1998-08-27","o":19.13,"h":19.25,"l":18.65,"c":18.71,"v":41301},{"d":"1998-08-28","o":18.95,"h":18.95,"l":18.59,"c":18.59,"v":12756},{"d":"1998-08-31","o":18.59,"h":18.71,"l":18.35,"c":18.35,"v":21121},{"d":"1998-09-01","o":18.41,"h":19.13,"l":18.41,"c":19.07,"v":98809},{"d":"1998-09-02","o":19.16,"h":19.34,"l":18.98,"c":19.04,"v":101335},{"d":"1998-09-03","o":18.92,"h":19.16,"l":18.74,"c":18.74,"v":199861},{"d":"1998-09-04","o":18.74,"h":18.8,"l":18.56,"c":18.68,"v":261661},{"d":"1998-09-08","o":18.92,"h":18.98,"l":18.44,"c":18.44,"v":92283},{"d":"1998-09-09","o":18.32,"h":18.38,"l":18.14,"c":18.26,"v":156268},{"d":"1998-09-10","o":18.14,"h":18.14,"l":17.66,"c":17.72,"v":62528},{"d":"1998-09-11","o":17.72,"h":18.08,"l":17.72,"c":18.02,"v":28403},{"d":"1998-09-14","o":18.14,"h":18.38,"l":18.02,"c":18.14,"v":38079},{"d":"1998-09-15","o":17.9,"h":17.9,"l":17.66,"c":17.84,"v":65857},{"d":"1998-09-16","o":17.78,"h":17.9,"l":17.72,"c":17.78,"v":78654},{"d":"1998-09-17","o":17.78,"h":17.78,"l":17.36,"c":17.36,"v":18103},{"d":"1998-09-18","o":17.6,"h":17.72,"l":17.36,"c":17.6,"v":52020},{"d":"1998-09-21","o":17.48,"h":17.48,"l":17.18,"c":17.36,"v":30900},{"d":"1998-09-22","o":17.48,"h":18.2,"l":17.48,"c":17.84,"v":26426},{"d":"1998-09-23","o":17.84,"h":19.04,"l":17.84,"c":18.38,"v":56598},{"d":"1998-09-24","o":18.38,"h":18.38,"l":18.08,"c":18.08,"v":45986},{"d":"1998-09-25","o":18.08,"h":18.38,"l":18.08,"c":18.32,"v":75741},{"d":"1998-09-28","o":18.26,"h":18.44,"l":18.2,"c":18.26,"v":13525},{"d":"1998-09-29","o":18.2,"h":18.38,"l":18.02,"c":18.08,"v":43801},{"d":"1998-09-30","o":18.02,"h":18.08,"l":17.24,"c":17.48,"v":43177},{"d":"1998-10-01","o":17.36,"h":17.36,"l":17.06,"c":17.3,"v":172810},{"d":"1998-10-02","o":17.3,"h":17.42,"l":17.24,"c":17.42,"v":37454},{"d":"1998-10-05","o":17.3,"h":17.3,"l":17.18,"c":17.24,"v":36726},{"d":"1998-10-06","o":17.12,"h":17.36,"l":17.06,"c":17.12,"v":60343},{"d":"1998-10-07","o":16.88,"h":16.94,"l":16.4,"c":16.82,"v":26842},{"d":"1998-10-08","o":16.7,"h":16.7,"l":15.86,"c":15.92,"v":37871},{"d":"1998-10-09","o":16.04,"h":16.22,"l":15.44,"c":16.22,"v":52436},{"d":"1998-10-12","o":16.34,"h":16.7,"l":16.34,"c":16.58,"v":18519},{"d":"1998-10-13","o":16.52,"h":16.82,"l":16.34,"c":16.34,"v":23201},{"d":"1998-10-14","o":16.34,"h":16.34,"l":15.98,"c":16.16,"v":26842},{"d":"1998-10-15","o":16.04,"h":16.88,"l":16.04,"c":16.76,"v":27779},{"d":"1998-10-16","o":17,"h":17.36,"l":16.94,"c":17.3,"v":55349},{"d":"1998-10-19","o":17.36,"h":17.42,"l":17.24,"c":17.24,"v":22577},{"d":"1998-10-20","o":17.42,"h":17.84,"l":16.94,"c":17.78,"v":78654},{"d":"1998-10-21","o":17.84,"h":18.02,"l":17.3,"c":17.66,"v":63464},{"d":"1998-10-22","o":17.78,"h":17.84,"l":17.54,"c":17.78,"v":21536},{"d":"1998-10-23","o":17.84,"h":17.9,"l":17.48,"c":17.48,"v":14045},{"d":"1998-10-26","o":17.54,"h":17.78,"l":17.42,"c":17.78,"v":16959},{"d":"1998-10-27","o":17.78,"h":17.78,"l":17.12,"c":17.42,"v":27050},{"d":"1998-10-28","o":17.48,"h":17.54,"l":16.94,"c":17.42,"v":31316},{"d":"1998-10-29","o":17.24,"h":17.48,"l":16.94,"c":17.48,"v":28819},{"d":"1998-10-30","o":17.48,"h":17.54,"l":17.18,"c":17.54,"v":31940},{"d":"1998-11-02","o":17.66,"h":18.26,"l":17.54,"c":18.2,"v":30692},{"d":"1998-11-03","o":18.2,"h":18.62,"l":18.08,"c":18.62,"v":50563},{"d":"1998-11-04","o":18.62,"h":19.58,"l":18.62,"c":19.52,"v":87498},{"d":"1998-11-05","o":19.52,"h":19.76,"l":18.86,"c":19.04,"v":34021},{"d":"1998-11-06","o":18.62,"h":18.8,"l":18.2,"c":18.56,"v":29964},{"d":"1998-11-09","o":18.32,"h":18.5,"l":17.84,"c":17.9,"v":46298},{"d":"1998-11-10","o":17.9,"h":18.08,"l":17.66,"c":18.02,"v":107265},{"d":"1998-11-11","o":18.14,"h":18.14,"l":17.3,"c":17.36,"v":35270},{"d":"1998-11-12","o":17.36,"h":17.42,"l":17.06,"c":17.18,"v":93428},{"d":"1998-11-13","o":17.18,"h":17.36,"l":17.18,"c":17.18,"v":85417},{"d":"1998-11-16","o":17.18,"h":17.48,"l":16.64,"c":17.36,"v":221293},{"d":"1998-11-17","o":17.24,"h":17.48,"l":16.64,"c":17.36,"v":71371},{"d":"1998-11-18","o":17.3,"h":17.36,"l":16.88,"c":17.3,"v":245430},{"d":"1998-11-19","o":17.24,"h":17.3,"l":17.18,"c":17.3,"v":80839},{"d":"1998-11-20","o":17.3,"h":17.42,"l":17.18,"c":17.42,"v":67522},{"d":"1998-11-23","o":17.24,"h":17.24,"l":16.46,"c":16.82,"v":142639},{"d":"1998-11-24","o":16.82,"h":17.9,"l":16.82,"c":17.66,"v":214218},{"d":"1998-11-25","o":17.72,"h":18.32,"l":17.66,"c":18.08,"v":121519},{"d":"1998-11-27","o":17.9,"h":18.26,"l":17.9,"c":18.14,"v":55661},{"d":"1998-11-30","o":17.96,"h":18.26,"l":17.9,"c":18.26,"v":136709},{"d":"1998-12-01","o":18.26,"h":18.56,"l":17.9,"c":18.26,"v":73452},{"d":"1998-12-02","o":18.5,"h":18.69,"l":18.01,"c":18.01,"v":71808},{"d":"1998-12-03","o":18.01,"h":18.14,"l":17.77,"c":18.14,"v":87516},{"d":"1998-12-04","o":18.26,"h":18.63,"l":18.26,"c":18.44,"v":192678},{"d":"1998-12-07","o":18.44,"h":18.63,"l":18.44,"c":18.57,"v":125562},{"d":"1998-12-08","o":18.57,"h":18.57,"l":18.38,"c":18.5,"v":24684},{"d":"1998-12-09","o":18.26,"h":18.63,"l":18.26,"c":18.5,"v":143310},{"d":"1998-12-10","o":18.5,"h":18.5,"l":18.08,"c":18.08,"v":40086},{"d":"1998-12-11","o":18.08,"h":18.2,"l":17.89,"c":17.89,"v":38352},{"d":"1998-12-14","o":18.01,"h":18.01,"l":17.65,"c":17.71,"v":71094},{"d":"1998-12-15","o":17.95,"h":17.95,"l":17.65,"c":17.89,"v":79356},{"d":"1998-12-16","o":18.01,"h":18.01,"l":17.65,"c":17.65,"v":136782},{"d":"1998-12-17","o":17.71,"h":17.77,"l":17.1,"c":17.16,"v":41718},{"d":"1998-12-18","o":17.16,"h":17.46,"l":17.16,"c":17.4,"v":97002},{"d":"1998-12-21","o":17.52,"h":18.08,"l":17.52,"c":17.89,"v":166260},{"d":"1998-12-22","o":18.01,"h":18.08,"l":17.4,"c":17.4,"v":78540},{"d":"1998-12-23","o":17.59,"h":17.59,"l":17.28,"c":17.4,"v":59160},{"d":"1998-12-24","o":17.28,"h":17.34,"l":17.22,"c":17.28,"v":23562},{"d":"1998-12-28","o":17.28,"h":17.4,"l":17.22,"c":17.4,"v":93534},{"d":"1998-12-29","o":17.4,"h":17.65,"l":17.34,"c":17.46,"v":90678},{"d":"1998-12-30","o":17.59,"h":17.83,"l":17.52,"c":17.71,"v":75888},{"d":"1998-12-31","o":17.71,"h":18.57,"l":17.71,"c":18.57,"v":97002},{"d":"1999-01-04","o":18.75,"h":19.91,"l":18.69,"c":19.06,"v":109650},{"d":"1999-01-05","o":19.06,"h":19.49,"l":19.06,"c":19.12,"v":58242},{"d":"1999-01-06","o":19.12,"h":19.36,"l":18.69,"c":18.69,"v":48858},{"d":"1999-01-07","o":18.75,"h":19.12,"l":18.75,"c":19,"v":92208},{"d":"1999-01-08","o":19.18,"h":19.61,"l":19.06,"c":19.12,"v":92310},{"d":"1999-01-11","o":19.12,"h":19.49,"l":19.06,"c":19.06,"v":54060},{"d":"1999-01-12","o":19.06,"h":19.18,"l":18.87,"c":19.12,"v":39372},{"d":"1999-01-13","o":19.06,"h":19.42,"l":18.87,"c":19.36,"v":65382},{"d":"1999-01-14","o":19.61,"h":19.61,"l":19.12,"c":19.12,"v":36822},{"d":"1999-01-15","o":19.12,"h":19.55,"l":19.12,"c":19.55,"v":37230},{"d":"1999-01-19","o":19.61,"h":19.61,"l":19.24,"c":19.36,"v":123828},{"d":"1999-01-20","o":19.36,"h":19.49,"l":19.24,"c":19.3,"v":210936},{"d":"1999-01-21","o":19.55,"h":19.55,"l":19.36,"c":19.36,"v":86190},{"d":"1999-01-22","o":19.24,"h":19.36,"l":19.24,"c":19.36,"v":144228},{"d":"1999-01-25","o":19.49,"h":19.49,"l":19.3,"c":19.42,"v":12138},{"d":"1999-01-26","o":19.49,"h":19.85,"l":19.36,"c":19.73,"v":71094},{"d":"1999-01-27","o":19.61,"h":19.91,"l":19.61,"c":19.79,"v":89454},{"d":"1999-01-28","o":19.76,"h":19.85,"l":19.73,"c":19.85,"v":63240},{"d":"1999-01-29","o":19.98,"h":20.65,"l":19.61,"c":20.59,"v":139944},{"d":"1999-02-01","o":20.47,"h":20.96,"l":20.34,"c":20.77,"v":47532},{"d":"1999-02-02","o":20.71,"h":20.77,"l":20.65,"c":20.71,"v":56100},{"d":"1999-02-03","o":20.59,"h":21.08,"l":20.59,"c":21.08,"v":31518},{"d":"1999-02-04","o":21.08,"h":21.2,"l":20.77,"c":20.77,"v":28764},{"d":"1999-02-05","o":20.89,"h":21.2,"l":20.71,"c":21.14,"v":34374},{"d":"1999-02-08","o":21.14,"h":21.81,"l":21.14,"c":21.57,"v":86904},{"d":"1999-02-09","o":21.45,"h":21.51,"l":20.89,"c":20.89,"v":20910},{"d":"1999-02-10","o":20.96,"h":21.14,"l":20.77,"c":20.77,"v":21828},{"d":"1999-02-11","o":20.77,"h":21.2,"l":20.34,"c":20.34,"v":61506},{"d":"1999-02-12","o":20.22,"h":20.28,"l":19.79,"c":19.98,"v":68442},{"d":"1999-02-16","o":20.1,"h":20.1,"l":19.42,"c":19.73,"v":94962},{"d":"1999-02-17","o":19.67,"h":19.85,"l":19.67,"c":19.67,"v":15402},{"d":"1999-02-18","o":19.79,"h":20.04,"l":19.67,"c":19.73,"v":36720},{"d":"1999-02-19","o":19.79,"h":19.79,"l":19.61,"c":19.61,"v":29988},{"d":"1999-02-22","o":19.73,"h":20.22,"l":19.67,"c":20.1,"v":28662},{"d":"1999-02-23","o":20.1,"h":20.22,"l":19.61,"c":19.61,"v":33456},{"d":"1999-02-24","o":19.55,"h":19.55,"l":19.18,"c":19.42,"v":49572},{"d":"1999-02-25","o":19.18,"h":19.18,"l":18.69,"c":19.18,"v":52734},{"d":"1999-02-26","o":19.18,"h":19.42,"l":19.18,"c":19.24,"v":29376},{"d":"1999-03-01","o":19.42,"h":20.04,"l":19.42,"c":19.85,"v":33354},{"d":"1999-03-02","o":20.22,"h":20.59,"l":20.22,"c":20.59,"v":165546},{"d":"1999-03-03","o":20.47,"h":20.53,"l":20.28,"c":20.28,"v":10812},{"d":"1999-03-04","o":20.34,"h":20.47,"l":20.16,"c":20.34,"v":12138},{"d":"1999-03-05","o":20.59,"h":20.71,"l":20.53,"c":20.59,"v":16218},{"d":"1999-03-08","o":20.47,"h":20.65,"l":19.91,"c":20.04,"v":153000},{"d":"1999-03-09","o":19.85,"h":20.16,"l":19.49,"c":19.85,"v":54570},{"d":"1999-03-10","o":19.79,"h":20.1,"l":19.67,"c":19.91,"v":36108},{"d":"1999-03-11","o":19.91,"h":20.04,"l":19.73,"c":19.85,"v":67728},{"d":"1999-03-12","o":19.73,"h":19.85,"l":19.61,"c":19.79,"v":36924},{"d":"1999-03-15","o":19.67,"h":20.28,"l":19.61,"c":20.16,"v":41412},{"d":"1999-03-16","o":20.28,"h":20.28,"l":19.73,"c":19.91,"v":15096},{"d":"1999-03-17","o":19.73,"h":19.73,"l":19.24,"c":19.3,"v":60690},{"d":"1999-03-18","o":19.18,"h":19.49,"l":19.12,"c":19.42,"v":24378},{"d":"1999-03-19","o":18.87,"h":18.93,"l":18.5,"c":18.5,"v":53958},{"d":"1999-03-22","o":18.63,"h":18.63,"l":18.01,"c":18.01,"v":31926},{"d":"1999-03-23","o":17.89,"h":17.89,"l":17.34,"c":17.46,"v":68340},{"d":"1999-03-24","o":17.52,"h":17.77,"l":17.28,"c":17.77,"v":30906},{"d":"1999-03-25","o":17.89,"h":18.26,"l":17.89,"c":18.14,"v":67218},{"d":"1999-03-26","o":18.08,"h":18.81,"l":18.08,"c":18.63,"v":62118},{"d":"1999-03-29","o":18.63,"h":19.42,"l":18.63,"c":19.36,"v":40188},{"d":"1999-03-30","o":19.3,"h":20.16,"l":19.18,"c":19.18,"v":59058},{"d":"1999-03-31","o":19.18,"h":19.55,"l":18.38,"c":18.38,"v":53142},{"d":"1999-04-01","o":18.38,"h":18.87,"l":18.32,"c":18.81,"v":20910},{"d":"1999-04-05","o":18.93,"h":19.18,"l":18.75,"c":18.75,"v":30600},{"d":"1999-04-06","o":18.87,"h":19.06,"l":18.75,"c":19.06,"v":13974},{"d":"1999-04-07","o":19.18,"h":19.18,"l":18.87,"c":18.93,"v":23664},{"d":"1999-04-08","o":18.87,"h":19.06,"l":18.32,"c":18.63,"v":17748},{"d":"1999-04-09","o":18.63,"h":18.63,"l":18.38,"c":18.63,"v":25908},{"d":"1999-04-12","o":18.63,"h":19.55,"l":18.5,"c":19.24,"v":63546},{"d":"1999-04-13","o":19.36,"h":19.61,"l":19.12,"c":19.12,"v":40290},{"d":"1999-04-14","o":19.18,"h":20.59,"l":19.18,"c":19.98,"v":68238},{"d":"1999-04-15","o":20.04,"h":20.53,"l":20.04,"c":20.28,"v":47532},{"d":"1999-04-16","o":20.22,"h":20.89,"l":20.22,"c":20.83,"v":113118},{"d":"1999-04-19","o":21.02,"h":22.86,"l":21.02,"c":22.3,"v":315792},{"d":"1999-04-20","o":22.3,"h":22.49,"l":21.45,"c":21.51,"v":65280},{"d":"1999-04-21","o":21.63,"h":22.06,"l":21.57,"c":21.81,"v":31620},{"d":"1999-04-22","o":21.81,"h":21.81,"l":21.29,"c":21.81,"v":57324},{"d":"1999-04-23","o":21.94,"h":22.18,"l":21.69,"c":22.18,"v":56202},{"d":"1999-04-26","o":22.3,"h":22.86,"l":22.3,"c":22.37,"v":137904},{"d":"1999-04-27","o":22.18,"h":22.55,"l":21.63,"c":21.63,"v":22032},{"d":"1999-04-28","o":21.63,"h":22.73,"l":21.57,"c":22.73,"v":89454},{"d":"1999-04-29","o":22.79,"h":23.59,"l":22.79,"c":23.59,"v":200634},{"d":"1999-04-30","o":23.59,"h":24.02,"l":23.53,"c":23.77,"v":276114},{"d":"1999-05-03","o":23.9,"h":23.9,"l":23.53,"c":23.65,"v":107712},{"d":"1999-05-04","o":23.77,"h":24.02,"l":23.77,"c":23.9,"v":52836},{"d":"1999-05-05","o":23.96,"h":24.2,"l":23.53,"c":24.14,"v":93636},{"d":"1999-05-06","o":24.2,"h":24.26,"l":23.65,"c":23.77,"v":48450},{"d":"1999-05-07","o":23.9,"h":23.9,"l":23.28,"c":23.53,"v":44982},{"d":"1999-05-10","o":23.41,"h":24.02,"l":23.41,"c":23.96,"v":42126},{"d":"1999-05-11","o":23.65,"h":23.84,"l":23.41,"c":23.71,"v":111792},{"d":"1999-05-12","o":23.59,"h":24.51,"l":23.53,"c":24.08,"v":149838},{"d":"1999-05-13","o":24.14,"h":24.39,"l":23.84,"c":23.9,"v":18258},{"d":"1999-05-14","o":23.65,"h":24.02,"l":23.59,"c":23.77,"v":26622},{"d":"1999-05-17","o":23.77,"h":23.77,"l":22.73,"c":22.79,"v":35598},{"d":"1999-05-18","o":22.86,"h":22.98,"l":22.55,"c":22.61,"v":29376},{"d":"1999-05-19","o":22.61,"h":22.61,"l":22.55,"c":22.61,"v":23766},{"d":"1999-05-20","o":22.61,"h":22.79,"l":22.61,"c":22.67,"v":56202},{"d":"1999-05-21","o":22.92,"h":23.22,"l":22.92,"c":23.1,"v":20706},{"d":"1999-05-24","o":23.35,"h":23.71,"l":23.22,"c":23.71,"v":70890},{"d":"1999-05-25","o":23.65,"h":23.77,"l":23.04,"c":23.04,"v":19278},{"d":"1999-05-26","o":23.16,"h":23.28,"l":22.98,"c":23.16,"v":58038},{"d":"1999-05-27","o":23.16,"h":23.47,"l":22.49,"c":22.55,"v":243474},{"d":"1999-05-28","o":22.49,"h":23.04,"l":22.49,"c":22.98,"v":37332},{"d":"1999-06-01","o":23.04,"h":23.22,"l":22.86,"c":23.16,"v":16728},{"d":"1999-06-02","o":23.28,"h":23.35,"l":22.92,"c":23.04,"v":83028},{"d":"1999-06-03","o":23.04,"h":23.16,"l":22.79,"c":23.04,"v":51306},{"d":"1999-06-04","o":22.92,"h":23.28,"l":22.79,"c":23.16,"v":41208},{"d":"1999-06-07","o":23.35,"h":23.47,"l":23.04,"c":23.41,"v":27234},{"d":"1999-06-08","o":23.47,"h":23.47,"l":23.04,"c":23.28,"v":20298},{"d":"1999-06-09","o":22.92,"h":22.92,"l":22.43,"c":22.43,"v":113628},{"d":"1999-06-10","o":22.49,"h":22.49,"l":22.18,"c":22.24,"v":206652},{"d":"1999-06-11","o":22.24,"h":22.37,"l":21.94,"c":22.12,"v":70074},{"d":"1999-06-14","o":22.18,"h":22.18,"l":21.69,"c":21.69,"v":46410},{"d":"1999-06-15","o":21.69,"h":22.3,"l":21.69,"c":22.12,"v":60384},{"d":"1999-06-16","o":22.12,"h":22.73,"l":22.12,"c":22.3,"v":75480},{"d":"1999-06-17","o":22.12,"h":22.43,"l":22.06,"c":22.12,"v":52938},{"d":"1999-06-18","o":22.37,"h":22.61,"l":22.3,"c":22.61,"v":46920},{"d":"1999-06-21","o":22.79,"h":23.04,"l":22.73,"c":22.92,"v":35190},{"d":"1999-06-22","o":22.79,"h":22.79,"l":22,"c":22.06,"v":31008},{"d":"1999-06-23","o":22.06,"h":22.3,"l":21.81,"c":21.94,"v":17238},{"d":"1999-06-24","o":22,"h":22,"l":21.69,"c":21.75,"v":31314},{"d":"1999-06-25","o":21.69,"h":22.18,"l":21.45,"c":22,"v":40392},{"d":"1999-06-28","o":21.88,"h":22.73,"l":21.81,"c":22.37,"v":38964},{"d":"1999-06-29","o":22.49,"h":22.92,"l":22,"c":22,"v":92106},{"d":"1999-06-30","o":22,"h":22,"l":20.34,"c":20.59,"v":131376},{"d":"1999-07-01","o":20.71,"h":21.51,"l":20.65,"c":21.45,"v":75276},{"d":"1999-07-02","o":21.38,"h":21.88,"l":21.38,"c":21.75,"v":23868},{"d":"1999-07-06","o":22,"h":22.43,"l":21.94,"c":22.37,"v":34068},{"d":"1999-07-07","o":22.55,"h":22.61,"l":22.37,"c":22.37,"v":30906},{"d":"1999-07-08","o":22.37,"h":22.61,"l":22.37,"c":22.55,"v":32844},{"d":"1999-07-09","o":21.08,"h":21.14,"l":20.34,"c":20.59,"v":102612},{"d":"1999-07-12","o":20.53,"h":20.53,"l":19.49,"c":19.61,"v":62628},{"d":"1999-07-13","o":19.73,"h":19.73,"l":19.3,"c":19.49,"v":84864},{"d":"1999-07-14","o":19.73,"h":19.73,"l":19,"c":19.06,"v":20706},{"d":"1999-07-15","o":19.18,"h":19.18,"l":18.87,"c":19.12,"v":24786},{"d":"1999-07-16","o":19.06,"h":19.06,"l":18.87,"c":19,"v":36720},{"d":"1999-07-19","o":18.87,"h":18.87,"l":18.63,"c":18.75,"v":49980},{"d":"1999-07-20","o":18.63,"h":18.75,"l":18.57,"c":18.63,"v":39576},{"d":"1999-07-21","o":18.63,"h":18.63,"l":18.38,"c":18.5,"v":37332},{"d":"1999-07-22","o":18.5,"h":18.63,"l":18.38,"c":18.63,"v":51408},{"d":"1999-07-23","o":18.38,"h":18.5,"l":18.2,"c":18.5,"v":21318},{"d":"1999-07-26","o":18.26,"h":18.75,"l":18.26,"c":18.69,"v":28764},{"d":"1999-07-27","o":18.69,"h":18.69,"l":18.14,"c":18.14,"v":33660},{"d":"1999-07-28","o":18.2,"h":18.2,"l":17.65,"c":17.83,"v":22644},{"d":"1999-07-29","o":17.71,"h":17.77,"l":17.4,"c":17.46,"v":32232},{"d":"1999-07-30","o":17.65,"h":17.83,"l":17.65,"c":17.83,"v":53244},{"d":"1999-08-02","o":17.65,"h":17.65,"l":16.85,"c":16.91,"v":43758},{"d":"1999-08-03","o":16.97,"h":16.97,"l":16.12,"c":16.48,"v":85578},{"d":"1999-08-04","o":16.48,"h":16.48,"l":15.87,"c":16.05,"v":58038},{"d":"1999-08-05","o":16.12,"h":16.42,"l":15.87,"c":16.3,"v":155244},{"d":"1999-08-06","o":16.42,"h":16.42,"l":15.93,"c":15.93,"v":15504},{"d":"1999-08-09","o":15.81,"h":15.87,"l":15.44,"c":15.5,"v":26724},{"d":"1999-08-10","o":15.44,"h":15.44,"l":14.77,"c":15.32,"v":47430},{"d":"1999-08-11","o":15.44,"h":15.62,"l":15.2,"c":15.32,"v":48552},{"d":"1999-08-12","o":15.26,"h":15.32,"l":15.07,"c":15.26,"v":71298},{"d":"1999-08-13","o":15.2,"h":15.38,"l":15.2,"c":15.38,"v":71808},{"d":"1999-08-16","o":15.44,"h":15.44,"l":15.13,"c":15.32,"v":8772},{"d":"1999-08-17","o":15.44,"h":15.44,"l":15.13,"c":15.13,"v":36822},{"d":"1999-08-18","o":15.2,"h":15.5,"l":15.2,"c":15.44,"v":23256},{"d":"1999-08-19","o":15.32,"h":15.81,"l":15.26,"c":15.62,"v":41208},{"d":"1999-08-20","o":15.75,"h":15.81,"l":15.56,"c":15.62,"v":25398},{"d":"1999-08-23","o":15.62,"h":15.69,"l":15.32,"c":15.44,"v":42738},{"d":"1999-08-24","o":15.38,"h":15.38,"l":14.89,"c":15.38,"v":38250},{"d":"1999-08-25","o":15.32,"h":15.69,"l":15.01,"c":15.62,"v":149736},{"d":"1999-08-26","o":15.69,"h":16.18,"l":15.69,"c":15.87,"v":48756},{"d":"1999-08-27","o":15.81,"h":15.87,"l":15.32,"c":15.32,"v":28254},{"d":"1999-08-30","o":15.26,"h":15.56,"l":15.26,"c":15.44,"v":39780},{"d":"1999-08-31","o":15.38,"h":16.3,"l":15.38,"c":16.24,"v":93126},{"d":"1999-09-01","o":16.24,"h":16.67,"l":16.24,"c":16.48,"v":50898},{"d":"1999-09-02","o":16.24,"h":16.54,"l":16.12,"c":16.3,"v":47532},{"d":"1999-09-03","o":16.36,"h":16.91,"l":16.36,"c":16.73,"v":81702},{"d":"1999-09-07","o":16.67,"h":16.91,"l":16.67,"c":16.73,"v":38556},{"d":"1999-09-08","o":16.54,"h":16.61,"l":16.42,"c":16.61,"v":28458},{"d":"1999-09-09","o":16.54,"h":16.97,"l":16.48,"c":16.97,"v":60282},{"d":"1999-09-10","o":17.1,"h":17.83,"l":17.1,"c":17.65,"v":43248},{"d":"1999-09-13","o":17.65,"h":17.71,"l":17.4,"c":17.46,"v":38352},{"d":"1999-09-14","o":17.34,"h":17.4,"l":16.97,"c":16.97,"v":9180},{"d":"1999-09-15","o":17.03,"h":17.03,"l":15.32,"c":16.42,"v":127500},{"d":"1999-09-16","o":16.48,"h":16.48,"l":15.2,"c":15.5,"v":56304},{"d":"1999-09-17","o":16.05,"h":16.48,"l":15.99,"c":16.42,"v":59364},{"d":"1999-09-20","o":16.36,"h":16.73,"l":16.3,"c":16.67,"v":8262},{"d":"1999-09-21","o":16.61,"h":16.61,"l":15.81,"c":15.87,"v":47940},{"d":"1999-09-22","o":15.81,"h":15.93,"l":15.75,"c":15.75,"v":5508},{"d":"1999-09-23","o":15.69,"h":15.69,"l":15.2,"c":15.26,"v":18564},{"d":"1999-09-24","o":15.2,"h":15.2,"l":14.71,"c":14.71,"v":15198},{"d":"1999-09-27","o":14.89,"h":14.89,"l":14.77,"c":14.89,"v":34476},{"d":"1999-09-28","o":14.89,"h":14.89,"l":14.77,"c":14.89,"v":14994},{"d":"1999-09-29","o":14.77,"h":14.95,"l":14.52,"c":14.71,"v":76704},{"d":"1999-09-30","o":14.71,"h":14.89,"l":14.64,"c":14.83,"v":127194},{"d":"1999-10-01","o":14.89,"h":14.89,"l":14.64,"c":14.64,"v":52428},{"d":"1999-10-04","o":14.77,"h":14.95,"l":14.71,"c":14.83,"v":23868},{"d":"1999-10-05","o":14.95,"h":14.98,"l":14.83,"c":14.95,"v":52224},{"d":"1999-10-06","o":14.95,"h":14.95,"l":14.22,"c":14.71,"v":82008},{"d":"1999-10-07","o":14.83,"h":14.89,"l":14.71,"c":14.71,"v":34986},{"d":"1999-10-08","o":14.83,"h":14.83,"l":14.71,"c":14.71,"v":26418},{"d":"1999-10-11","o":14.77,"h":14.77,"l":14.52,"c":14.77,"v":57426},{"d":"1999-10-12","o":14.77,"h":14.77,"l":14.58,"c":14.71,"v":10200},{"d":"1999-10-13","o":14.77,"h":14.83,"l":14.58,"c":14.58,"v":13770},{"d":"1999-10-14","o":14.58,"h":14.58,"l":14.15,"c":14.15,"v":37740},{"d":"1999-10-15","o":14.22,"h":14.22,"l":14.03,"c":14.15,"v":21114},{"d":"1999-10-18","o":14.03,"h":14.4,"l":13.97,"c":14.28,"v":21318},{"d":"1999-10-19","o":14.4,"h":14.4,"l":13.73,"c":13.73,"v":50592},{"d":"1999-10-20","o":13.79,"h":13.91,"l":13.48,"c":13.91,"v":90270},{"d":"1999-10-21","o":13.79,"h":14.03,"l":13.79,"c":13.97,"v":48450},{"d":"1999-10-22","o":13.97,"h":14.58,"l":13.79,"c":14.52,"v":31212},{"d":"1999-10-25","o":14.4,"h":14.46,"l":14.4,"c":14.4,"v":16014},{"d":"1999-10-26","o":14.28,"h":14.28,"l":14.09,"c":14.22,"v":28866},{"d":"1999-10-27","o":14.09,"h":14.28,"l":14.09,"c":14.28,"v":16626},{"d":"1999-10-28","o":14.46,"h":14.46,"l":13.73,"c":13.73,"v":51204},{"d":"1999-10-29","o":13.85,"h":14.95,"l":13.85,"c":14.89,"v":460326},{"d":"1999-11-01","o":14.95,"h":14.95,"l":14.71,"c":14.89,"v":133518},{"d":"1999-11-02","o":14.95,"h":15.87,"l":14.89,"c":15.69,"v":84558},{"d":"1999-11-03","o":15.87,"h":15.87,"l":15.75,"c":15.87,"v":10098},{"d":"1999-11-04","o":15.75,"h":15.81,"l":15.56,"c":15.62,"v":23664},{"d":"1999-11-05","o":15.62,"h":15.75,"l":15.26,"c":15.5,"v":55590},{"d":"1999-11-08","o":15.26,"h":15.26,"l":14.58,"c":14.64,"v":23766},{"d":"1999-11-09","o":14.64,"h":15.38,"l":14.58,"c":15.38,"v":19584},{"d":"1999-11-10","o":15.38,"h":15.38,"l":15.13,"c":15.13,"v":11322},{"d":"1999-11-11","o":15.13,"h":15.2,"l":15.07,"c":15.13,"v":36516},{"d":"1999-11-12","o":15.26,"h":15.93,"l":15.13,"c":15.81,"v":56916},{"d":"1999-11-15","o":15.81,"h":16.3,"l":15.75,"c":16.24,"v":31722},{"d":"1999-11-16","o":16.18,"h":16.54,"l":16.18,"c":16.42,"v":110160},{"d":"1999-11-17","o":16.42,"h":16.61,"l":16.42,"c":16.42,"v":26112},{"d":"1999-11-18","o":16.42,"h":16.79,"l":16.42,"c":16.79,"v":135660},{"d":"1999-11-19","o":16.91,"h":16.97,"l":16.67,"c":16.67,"v":108324},{"d":"1999-11-22","o":16.54,"h":16.61,"l":16.24,"c":16.24,"v":31722},{"d":"1999-11-23","o":16.18,"h":16.3,"l":16.18,"c":16.24,"v":40698},{"d":"1999-11-24","o":16.24,"h":16.36,"l":16.18,"c":16.3,"v":18666},{"d":"1999-11-26","o":16.3,"h":16.42,"l":15.93,"c":16.24,"v":22236},{"d":"1999-11-29","o":16.18,"h":16.18,"l":15.38,"c":15.99,"v":111690},{"d":"1999-11-30","o":16.05,"h":16.61,"l":15.93,"c":16.54,"v":66606},{"d":"1999-12-01","o":16.54,"h":16.54,"l":15.87,"c":15.93,"v":39066},{"d":"1999-12-02","o":15.81,"h":15.81,"l":15.56,"c":15.62,"v":68238},{"d":"1999-12-03","o":15.56,"h":15.87,"l":15.56,"c":15.75,"v":39474},{"d":"1999-12-06","o":15.87,"h":15.87,"l":15.56,"c":15.56,"v":32742},{"d":"1999-12-07","o":15.62,"h":15.66,"l":15.2,"c":15.2,"v":37128},{"d":"1999-12-08","o":15.5,"h":15.81,"l":15.5,"c":15.62,"v":17400},{"d":"1999-12-09","o":15.81,"h":15.88,"l":15.38,"c":15.38,"v":42200},{"d":"1999-12-10","o":15.38,"h":15.44,"l":15.25,"c":15.44,"v":45700},{"d":"1999-12-13","o":15.44,"h":15.44,"l":14.75,"c":14.81,"v":73000},{"d":"1999-12-14","o":14.81,"h":14.81,"l":14.38,"c":14.62,"v":41600},{"d":"1999-12-15","o":14.62,"h":14.81,"l":14.38,"c":14.38,"v":55900},{"d":"1999-12-16","o":14.5,"h":14.5,"l":14,"c":14.12,"v":19600},{"d":"1999-12-17","o":14.25,"h":14.31,"l":14.06,"c":14.12,"v":60400},{"d":"1999-12-20","o":14.25,"h":14.25,"l":14.06,"c":14.19,"v":106400},{"d":"1999-12-21","o":14.19,"h":14.31,"l":14.06,"c":14.25,"v":78300},{"d":"1999-12-22","o":14.19,"h":14.25,"l":14.06,"c":14.12,"v":54100},{"d":"1999-12-23","o":14.19,"h":15,"l":14.12,"c":14.88,"v":96900},{"d":"1999-12-27","o":14.94,"h":14.94,"l":14.5,"c":14.5,"v":39400},{"d":"1999-12-28","o":14.56,"h":14.94,"l":14.38,"c":14.94,"v":85500},{"d":"1999-12-29","o":14.94,"h":15.06,"l":14.88,"c":15,"v":113700},{"d":"1999-12-30","o":15.12,"h":15.12,"l":14.94,"c":15,"v":39400},{"d":"1999-12-31","o":15,"h":15.75,"l":14.94,"c":15.5,"v":65200},{"d":"2000-01-03","o":15.5,"h":15.5,"l":14.88,"c":15.12,"v":53700},{"d":"2000-01-04","o":15,"h":15.06,"l":14.25,"c":14.31,"v":54800},{"d":"2000-01-05","o":14.19,"h":14.62,"l":14.19,"c":14.5,"v":41300},{"d":"2000-01-06","o":14.44,"h":14.44,"l":14.06,"c":14.19,"v":54800},{"d":"2000-01-07","o":14.25,"h":14.81,"l":14.25,"c":14.75,"v":57100},{"d":"2000-01-10","o":15,"h":15,"l":14.56,"c":14.75,"v":35200},{"d":"2000-01-11","o":14.69,"h":14.88,"l":14.69,"c":14.75,"v":25300},{"d":"2000-01-12","o":14.69,"h":14.94,"l":14.69,"c":14.88,"v":25100},{"d":"2000-01-13","o":14.75,"h":14.94,"l":14.75,"c":14.81,"v":20000},{"d":"2000-01-14","o":14.88,"h":14.88,"l":14.69,"c":14.75,"v":32100},{"d":"2000-01-18","o":14.62,"h":14.88,"l":14.44,"c":14.81,"v":39200},{"d":"2000-01-19","o":14.81,"h":14.81,"l":14.69,"c":14.75,"v":7700},{"d":"2000-01-20","o":14.75,"h":14.94,"l":14.56,"c":14.62,"v":63300},{"d":"2000-01-21","o":14.62,"h":14.62,"l":13.94,"c":14,"v":69500},{"d":"2000-01-24","o":14.12,"h":14.38,"l":13.88,"c":13.88,"v":30800},{"d":"2000-01-25","o":13.88,"h":13.88,"l":12.75,"c":12.75,"v":100900},{"d":"2000-01-26","o":13,"h":13.75,"l":13,"c":13.62,"v":451000},{"d":"2000-01-27","o":13.69,"h":14.06,"l":13.62,"c":14,"v":37100},{"d":"2000-01-28","o":14.12,"h":14.94,"l":14.12,"c":14.94,"v":500600},{"d":"2000-01-31","o":14.94,"h":14.94,"l":14.81,"c":14.81,"v":48100},{"d":"2000-02-01","o":14.88,"h":15,"l":14.56,"c":14.81,"v":61200},{"d":"2000-02-02","o":14.81,"h":14.88,"l":14.62,"c":14.62,"v":39900},{"d":"2000-02-03","o":14.56,"h":15,"l":14.5,"c":14.88,"v":71700},{"d":"2000-02-04","o":14.94,"h":14.94,"l":14.19,"c":14.19,"v":39100},{"d":"2000-02-07","o":14.31,"h":14.5,"l":14.06,"c":14.12,"v":22500},{"d":"2000-02-08","o":14.12,"h":14.44,"l":14.12,"c":14.19,"v":30000},{"d":"2000-02-09","o":14.31,"h":14.31,"l":14,"c":14,"v":26500},{"d":"2000-02-10","o":14.06,"h":14.19,"l":14,"c":14.12,"v":72900},{"d":"2000-02-11","o":14.12,"h":14.19,"l":13.75,"c":13.88,"v":70400},{"d":"2000-02-14","o":14,"h":15,"l":13.94,"c":14.94,"v":65600},{"d":"2000-02-15","o":15,"h":15,"l":14.75,"c":15,"v":41500},{"d":"2000-02-16","o":14.88,"h":14.88,"l":14.62,"c":14.69,"v":23100},{"d":"2000-02-17","o":14.75,"h":14.75,"l":14.62,"c":14.69,"v":85300},{"d":"2000-02-18","o":14.75,"h":15,"l":14.56,"c":14.56,"v":47300},{"d":"2000-02-22","o":14.69,"h":14.88,"l":14.62,"c":14.88,"v":15100},{"d":"2000-02-23","o":14.81,"h":14.81,"l":14.25,"c":14.56,"v":28300},{"d":"2000-02-24","o":14.5,"h":14.62,"l":14.25,"c":14.31,"v":27400},{"d":"2000-02-25","o":14.31,"h":14.44,"l":14.06,"c":14.12,"v":18000},{"d":"2000-02-28","o":14.06,"h":14.19,"l":13.94,"c":14.06,"v":21600},{"d":"2000-02-29","o":14.12,"h":14.69,"l":14.12,"c":14.5,"v":49700},{"d":"2000-03-01","o":14.5,"h":14.62,"l":14,"c":14.31,"v":92600},{"d":"2000-03-02","o":14.25,"h":14.25,"l":13,"c":13.5,"v":104500},{"d":"2000-03-03","o":13.5,"h":14.31,"l":13.5,"c":14.31,"v":86500},{"d":"2000-03-06","o":14.31,"h":14.31,"l":13.81,"c":13.81,"v":12500},{"d":"2000-03-07","o":13.94,"h":14,"l":13.44,"c":13.44,"v":42200},{"d":"2000-03-08","o":13.44,"h":13.44,"l":13,"c":13.12,"v":45000},{"d":"2000-03-09","o":13.25,"h":13.31,"l":13.06,"c":13.19,"v":55800},{"d":"2000-03-10","o":13.12,"h":13.25,"l":13.12,"c":13.19,"v":44500},{"d":"2000-03-13","o":13.38,"h":13.38,"l":13.12,"c":13.19,"v":37500},{"d":"2000-03-14","o":13.19,"h":13.19,"l":12.88,"c":12.94,"v":48300},{"d":"2000-03-15","o":13.06,"h":13.12,"l":12.94,"c":12.94,"v":76200},{"d":"2000-03-16","o":13.25,"h":14.19,"l":13.19,"c":14.19,"v":82700},{"d":"2000-03-17","o":14.06,"h":14.5,"l":14.06,"c":14.25,"v":61400},{"d":"2000-03-20","o":14.25,"h":14.56,"l":14.25,"c":14.44,"v":24900},{"d":"2000-03-21","o":14.31,"h":14.31,"l":14.06,"c":14.19,"v":144200},{"d":"2000-03-22","o":14.31,"h":14.31,"l":14.06,"c":14.31,"v":13100},{"d":"2000-03-23","o":14.19,"h":14.5,"l":14.19,"c":14.31,"v":47800},{"d":"2000-03-24","o":14.31,"h":14.69,"l":14.31,"c":14.38,"v":11800},{"d":"2000-03-27","o":14.38,"h":14.38,"l":13.88,"c":13.88,"v":27300},{"d":"2000-03-28","o":14,"h":14,"l":13.56,"c":13.56,"v":26000},{"d":"2000-03-29","o":13.94,"h":14,"l":13.81,"c":14,"v":61200},{"d":"2000-03-30","o":14.12,"h":14.75,"l":14.12,"c":14.38,"v":43900},{"d":"2000-03-31","o":14.5,"h":14.81,"l":14.25,"c":14.81,"v":95500},{"d":"2000-04-03","o":14.75,"h":14.88,"l":14.62,"c":14.62,"v":122200},{"d":"2000-04-04","o":14.62,"h":14.62,"l":13.44,"c":14.06,"v":102000},{"d":"2000-04-05","o":14.06,"h":14.19,"l":13.5,"c":13.5,"v":56000},{"d":"2000-04-06","o":13.62,"h":13.94,"l":13.56,"c":13.62,"v":58100},{"d":"2000-04-07","o":13.75,"h":13.81,"l":13.25,"c":13.44,"v":20900},{"d":"2000-04-10","o":13.44,"h":13.56,"l":13.31,"c":13.5,"v":25000},{"d":"2000-04-11","o":13.44,"h":13.5,"l":13.38,"c":13.38,"v":37600},{"d":"2000-04-12","o":13.38,"h":13.5,"l":13.31,"c":13.5,"v":64400},{"d":"2000-04-13","o":13.38,"h":13.44,"l":13,"c":13.12,"v":51500},{"d":"2000-04-14","o":13.12,"h":13.25,"l":12.94,"c":13,"v":124800},{"d":"2000-04-17","o":13.12,"h":13.25,"l":13.06,"c":13.19,"v":33600},{"d":"2000-04-18","o":13.19,"h":13.31,"l":13.06,"c":13.06,"v":25100},{"d":"2000-04-19","o":13.19,"h":13.5,"l":13.19,"c":13.44,"v":47700},{"d":"2000-04-20","o":13.38,"h":14,"l":13.38,"c":14,"v":58700},{"d":"2000-04-24","o":13.88,"h":13.94,"l":13.38,"c":13.38,"v":15800},{"d":"2000-04-25","o":13.44,"h":13.75,"l":13.25,"c":13.75,"v":52700},{"d":"2000-04-26","o":13.88,"h":13.94,"l":13.81,"c":13.88,"v":26300},{"d":"2000-04-27","o":13.88,"h":13.94,"l":13.62,"c":13.62,"v":281300},{"d":"2000-04-28","o":14.12,"h":15.38,"l":14.12,"c":15.19,"v":352000},{"d":"2000-05-01","o":15.12,"h":15.19,"l":14.88,"c":15,"v":181600},{"d":"2000-05-02","o":14.94,"h":15.12,"l":14.94,"c":14.94,"v":108000},{"d":"2000-05-03","o":15,"h":15,"l":14.31,"c":14.44,"v":155300},{"d":"2000-05-04","o":14.5,"h":14.69,"l":14.38,"c":14.69,"v":44600},{"d":"2000-05-05","o":14.81,"h":15,"l":14.81,"c":15,"v":31000},{"d":"2000-05-08","o":14.94,"h":15,"l":14.62,"c":14.94,"v":28400},{"d":"2000-05-09","o":14.94,"h":14.94,"l":14.69,"c":14.94,"v":57700},{"d":"2000-05-10","o":14.81,"h":14.81,"l":14,"c":14.56,"v":26700},{"d":"2000-05-11","o":14.5,"h":14.75,"l":14.38,"c":14.56,"v":111800},{"d":"2000-05-12","o":14.5,"h":14.75,"l":14.38,"c":14.44,"v":33100},{"d":"2000-05-15","o":14.44,"h":14.62,"l":14.31,"c":14.44,"v":73900},{"d":"2000-05-16","o":14.56,"h":14.94,"l":14.56,"c":14.94,"v":93800},{"d":"2000-05-17","o":14.81,"h":14.88,"l":14.75,"c":14.81,"v":22000},{"d":"2000-05-18","o":14.75,"h":14.81,"l":14.69,"c":14.75,"v":34600},{"d":"2000-05-19","o":14.62,"h":14.69,"l":14.31,"c":14.56,"v":27400},{"d":"2000-05-22","o":14.69,"h":14.88,"l":14.12,"c":14.19,"v":25200},{"d":"2000-05-23","o":14.25,"h":14.38,"l":13.94,"c":14.12,"v":20500},{"d":"2000-05-24","o":14.06,"h":14.19,"l":13.94,"c":14,"v":61800},{"d":"2000-05-25","o":14.12,"h":14.44,"l":14.06,"c":14.06,"v":24000},{"d":"2000-05-26","o":14.19,"h":14.19,"l":13.62,"c":13.94,"v":41600},{"d":"2000-05-30","o":13.94,"h":14.12,"l":13.75,"c":14.06,"v":79900},{"d":"2000-05-31","o":14.19,"h":14.31,"l":14.12,"c":14.31,"v":23000},{"d":"2000-06-01","o":14.31,"h":14.62,"l":14.25,"c":14.38,"v":54100},{"d":"2000-06-02","o":14.25,"h":14.5,"l":14.19,"c":14.5,"v":29000},{"d":"2000-06-05","o":14.38,"h":14.69,"l":14.38,"c":14.62,"v":15100},{"d":"2000-06-06","o":14.62,"h":15,"l":14.62,"c":14.94,"v":83300},{"d":"2000-06-07","o":14.94,"h":14.94,"l":14.75,"c":14.81,"v":17000},{"d":"2000-06-08","o":14.75,"h":14.88,"l":14.62,"c":14.81,"v":50200},{"d":"2000-06-09","o":14.75,"h":14.94,"l":14.62,"c":14.75,"v":16200},{"d":"2000-06-12","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":59600},{"d":"2000-06-13","o":14.75,"h":14.81,"l":14.69,"c":14.75,"v":9500},{"d":"2000-06-14","o":14.69,"h":14.69,"l":14.56,"c":14.62,"v":40000},{"d":"2000-06-15","o":14.69,"h":14.88,"l":14.56,"c":14.88,"v":38100},{"d":"2000-06-16","o":14.75,"h":14.81,"l":14.38,"c":14.75,"v":88300},{"d":"2000-06-19","o":14.75,"h":14.81,"l":14.5,"c":14.62,"v":19000},{"d":"2000-06-20","o":14.62,"h":14.69,"l":14.25,"c":14.25,"v":43000},{"d":"2000-06-21","o":14.31,"h":14.44,"l":14.12,"c":14.12,"v":50400},{"d":"2000-06-22","o":14.12,"h":14.25,"l":13.94,"c":13.94,"v":9100},{"d":"2000-06-23","o":13.94,"h":13.94,"l":13.69,"c":13.69,"v":20300},{"d":"2000-06-26","o":13.69,"h":13.81,"l":13.44,"c":13.44,"v":24900},{"d":"2000-06-27","o":13.5,"h":14,"l":13.5,"c":13.69,"v":14100},{"d":"2000-06-28","o":13.62,"h":14.69,"l":13.56,"c":14,"v":50900},{"d":"2000-06-29","o":14.06,"h":14.38,"l":13.81,"c":14.19,"v":26800},{"d":"2000-06-30","o":14.06,"h":14.62,"l":14,"c":14.5,"v":65100},{"d":"2000-07-03","o":14.5,"h":14.62,"l":14.47,"c":14.62,"v":11600},{"d":"2000-07-05","o":14.56,"h":14.75,"l":14.5,"c":14.62,"v":22600},{"d":"2000-07-06","o":14.56,"h":14.62,"l":14,"c":14.31,"v":140500},{"d":"2000-07-07","o":14.31,"h":14.5,"l":14.25,"c":14.44,"v":14100},{"d":"2000-07-10","o":14.44,"h":14.81,"l":14.44,"c":14.81,"v":17800},{"d":"2000-07-11","o":14.88,"h":14.88,"l":14.75,"c":14.81,"v":10100},{"d":"2000-07-12","o":14.94,"h":15,"l":14.88,"c":15,"v":54100},{"d":"2000-07-13","o":15,"h":15.06,"l":14.94,"c":15,"v":107300},{"d":"2000-07-14","o":15,"h":15,"l":14.81,"c":14.94,"v":19300},{"d":"2000-07-17","o":15,"h":15.12,"l":14.94,"c":15.06,"v":57800},{"d":"2000-07-18","o":14.94,"h":15,"l":14.75,"c":14.81,"v":15100},{"d":"2000-07-19","o":14.81,"h":14.81,"l":14.19,"c":14.25,"v":92000},{"d":"2000-07-20","o":14.38,"h":14.81,"l":14.38,"c":14.75,"v":9400},{"d":"2000-07-21","o":14.81,"h":14.81,"l":14.5,"c":14.5,"v":9900},{"d":"2000-07-24","o":14.5,"h":14.5,"l":14.38,"c":14.44,"v":28900},{"d":"2000-07-25","o":14.5,"h":14.88,"l":14.38,"c":14.75,"v":30000},{"d":"2000-07-26","o":14.69,"h":14.75,"l":14.5,"c":14.62,"v":25500},{"d":"2000-07-27","o":14.5,"h":14.75,"l":14.44,"c":14.69,"v":12500},{"d":"2000-07-28","o":14.69,"h":14.69,"l":14,"c":14.12,"v":17800},{"d":"2000-07-31","o":14.06,"h":14.06,"l":13.81,"c":14,"v":31000},{"d":"2000-08-01","o":14.06,"h":14.31,"l":14.06,"c":14.25,"v":24500},{"d":"2000-08-02","o":14.19,"h":14.25,"l":13.75,"c":13.94,"v":71800},{"d":"2000-08-03","o":13.88,"h":14,"l":13.75,"c":14,"v":18600},{"d":"2000-08-04","o":13.94,"h":14,"l":13.88,"c":13.94,"v":8600},{"d":"2000-08-07","o":13.94,"h":14.31,"l":13.94,"c":14.31,"v":10200},{"d":"2000-08-08","o":14.31,"h":14.31,"l":14.12,"c":14.12,"v":11500},{"d":"2000-08-09","o":14.38,"h":14.44,"l":14.12,"c":14.44,"v":42800},{"d":"2000-08-10","o":14.38,"h":14.5,"l":14.38,"c":14.5,"v":27000},{"d":"2000-08-11","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":25900},{"d":"2000-08-14","o":14.62,"h":14.69,"l":14.56,"c":14.62,"v":13600},{"d":"2000-08-15","o":14.62,"h":14.62,"l":14.38,"c":14.44,"v":39300},{"d":"2000-08-16","o":14.5,"h":14.5,"l":14.44,"c":14.44,"v":17800},{"d":"2000-08-17","o":14.62,"h":14.62,"l":14.5,"c":14.56,"v":14900},{"d":"2000-08-18","o":14.62,"h":14.62,"l":14.56,"c":14.62,"v":14700},{"d":"2000-08-21","o":14.62,"h":14.69,"l":14.62,"c":14.69,"v":38600},{"d":"2000-08-22","o":14.69,"h":14.88,"l":14.69,"c":14.88,"v":17200},{"d":"2000-08-23","o":14.75,"h":14.75,"l":14.44,"c":14.5,"v":99100},{"d":"2000-08-24","o":14.38,"h":14.44,"l":13.75,"c":13.81,"v":51500},{"d":"2000-08-25","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":16200},{"d":"2000-08-28","o":14.19,"h":14.25,"l":14.12,"c":14.12,"v":6500},{"d":"2000-08-29","o":14.12,"h":14.5,"l":14.12,"c":14.5,"v":21800},{"d":"2000-08-30","o":14.5,"h":14.5,"l":14,"c":14,"v":38700},{"d":"2000-08-31","o":13.94,"h":14,"l":13.94,"c":13.94,"v":16900},{"d":"2000-09-01","o":13.88,"h":14.19,"l":13.62,"c":14.12,"v":21800},{"d":"2000-09-05","o":14.25,"h":14.25,"l":14,"c":14,"v":17600},{"d":"2000-09-06","o":14.06,"h":14.44,"l":14.06,"c":14.25,"v":19300},{"d":"2000-09-07","o":14.25,"h":14.25,"l":14.12,"c":14.19,"v":28800},{"d":"2000-09-08","o":14.19,"h":14.19,"l":14,"c":14,"v":8000},{"d":"2000-09-11","o":13.88,"h":13.94,"l":13.88,"c":13.94,"v":6900},{"d":"2000-09-12","o":14.06,"h":14.06,"l":14,"c":14,"v":15500},{"d":"2000-09-13","o":14.12,"h":14.12,"l":13.75,"c":13.75,"v":23100},{"d":"2000-09-14","o":13.81,"h":14,"l":13.69,"c":13.94,"v":14900},{"d":"2000-09-15","o":13.81,"h":13.88,"l":13.75,"c":13.81,"v":35700},{"d":"2000-09-18","o":13.69,"h":13.75,"l":13.31,"c":13.38,"v":19600},{"d":"2000-09-19","o":13.31,"h":13.38,"l":13.19,"c":13.25,"v":13400},{"d":"2000-09-20","o":13.12,"h":13.19,"l":12.5,"c":12.69,"v":99700},{"d":"2000-09-21","o":12.62,"h":12.81,"l":12.38,"c":12.56,"v":22200},{"d":"2000-09-22","o":12.5,"h":12.69,"l":12.5,"c":12.62,"v":25400},{"d":"2000-09-25","o":12.75,"h":12.75,"l":12.44,"c":12.5,"v":41900},{"d":"2000-09-26","o":12.5,"h":12.56,"l":12.25,"c":12.38,"v":34300},{"d":"2000-09-27","o":12.38,"h":12.38,"l":12.12,"c":12.31,"v":47900},{"d":"2000-09-28","o":12.31,"h":12.31,"l":11.94,"c":12.06,"v":47500},{"d":"2000-09-29","o":12.06,"h":12.12,"l":11.94,"c":12,"v":143900},{"d":"2000-10-02","o":11.88,"h":11.94,"l":11.75,"c":11.75,"v":40500},{"d":"2000-10-03","o":11.75,"h":11.75,"l":10.5,"c":11,"v":222100},{"d":"2000-10-04","o":11.12,"h":12,"l":11,"c":11.19,"v":125700},{"d":"2000-10-05","o":11.25,"h":11.38,"l":10.94,"c":11,"v":73900},{"d":"2000-10-06","o":11,"h":11.5,"l":10.62,"c":11.31,"v":59600},{"d":"2000-10-09","o":11.19,"h":11.31,"l":11.19,"c":11.25,"v":11000},{"d":"2000-10-10","o":11.31,"h":11.38,"l":11.19,"c":11.38,"v":29900},{"d":"2000-10-11","o":11.44,"h":11.56,"l":11.38,"c":11.38,"v":19000},{"d":"2000-10-12","o":10.5,"h":10.62,"l":9.62,"c":10.06,"v":275000},{"d":"2000-10-13","o":10.06,"h":10.38,"l":9.94,"c":10.38,"v":62800},{"d":"2000-10-16","o":10.44,"h":10.62,"l":10.25,"c":10.25,"v":33200},{"d":"2000-10-17","o":10.38,"h":10.5,"l":10,"c":10.25,"v":52100},{"d":"2000-10-18","o":10.12,"h":10.12,"l":9.88,"c":10.12,"v":45100},{"d":"2000-10-19","o":10.25,"h":10.25,"l":10.06,"c":10.12,"v":64600},{"d":"2000-10-20","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":94600},{"d":"2000-10-23","o":10.12,"h":10.12,"l":10.06,"c":10.12,"v":17300},{"d":"2000-10-24","o":10.06,"h":10.06,"l":9.94,"c":10.06,"v":154500},{"d":"2000-10-25","o":10,"h":10.25,"l":9.88,"c":10.06,"v":41100},{"d":"2000-10-26","o":10,"h":10.19,"l":10,"c":10.19,"v":61200},{"d":"2000-10-27","o":10.19,"h":10.44,"l":10.19,"c":10.44,"v":23600},{"d":"2000-10-30","o":10.5,"h":10.75,"l":10.44,"c":10.75,"v":19300},{"d":"2000-10-31","o":10.69,"h":10.81,"l":10.5,"c":10.75,"v":53200},{"d":"2000-11-01","o":10.75,"h":10.81,"l":10.62,"c":10.62,"v":6900},{"d":"2000-11-02","o":10.5,"h":10.5,"l":10.38,"c":10.44,"v":175900},{"d":"2000-11-03","o":10.38,"h":10.38,"l":10.31,"c":10.31,"v":16500},{"d":"2000-11-06","o":10.31,"h":10.31,"l":10,"c":10.12,"v":53800},{"d":"2000-11-07","o":10.06,"h":10.31,"l":10.06,"c":10.25,"v":19100},{"d":"2000-11-08","o":10.31,"h":10.5,"l":10.19,"c":10.25,"v":45800},{"d":"2000-11-09","o":10.38,"h":10.56,"l":10.25,"c":10.44,"v":39700},{"d":"2000-11-10","o":10.38,"h":10.44,"l":10.31,"c":10.38,"v":42000},{"d":"2000-11-13","o":10.38,"h":10.44,"l":10.25,"c":10.38,"v":55900},{"d":"2000-11-14","o":10.44,"h":10.62,"l":10.44,"c":10.56,"v":39200},{"d":"2000-11-15","o":10.56,"h":10.62,"l":10.5,"c":10.62,"v":18400},{"d":"2000-11-16","o":10.56,"h":10.62,"l":10.5,"c":10.56,"v":30500},{"d":"2000-11-17","o":10.44,"h":10.56,"l":10.44,"c":10.44,"v":113700},{"d":"2000-11-20","o":10.44,"h":10.44,"l":10.31,"c":10.31,"v":96300},{"d":"2000-11-21","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":139200},{"d":"2000-11-22","o":10.12,"h":10.5,"l":10,"c":10.38,"v":123400},{"d":"2000-11-24","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":8600},{"d":"2000-11-27","o":10.44,"h":10.56,"l":10.31,"c":10.38,"v":32800},{"d":"2000-11-28","o":10.25,"h":10.25,"l":10,"c":10.19,"v":42800},{"d":"2000-11-29","o":10.19,"h":10.19,"l":9.88,"c":10.06,"v":61500},{"d":"2000-11-30","o":10.06,"h":10.06,"l":9.75,"c":9.81,"v":32800},{"d":"2000-12-01","o":9.81,"h":10.12,"l":9.75,"c":10.06,"v":80700},{"d":"2000-12-04","o":9.94,"h":10.5,"l":9.94,"c":10.44,"v":152100},{"d":"2000-12-05","o":10.44,"h":10.56,"l":10.34,"c":10.5,"v":42500},{"d":"2000-12-06","o":10.62,"h":11.12,"l":10.5,"c":11.06,"v":42500},{"d":"2000-12-07","o":11.06,"h":11.31,"l":10.88,"c":10.88,"v":68500},{"d":"2000-12-08","o":10.88,"h":11.12,"l":10.56,"c":11.12,"v":67200},{"d":"2000-12-11","o":11.25,"h":11.25,"l":10.62,"c":10.88,"v":99600},{"d":"2000-12-12","o":10.81,"h":10.94,"l":10.75,"c":10.75,"v":37000},{"d":"2000-12-13","o":10.75,"h":10.81,"l":10.31,"c":10.38,"v":179400},{"d":"2000-12-14","o":10.88,"h":11.88,"l":10.88,"c":11.88,"v":184200},{"d":"2000-12-15","o":12.12,"h":12.12,"l":11.12,"c":11.19,"v":184000},{"d":"2000-12-18","o":11.06,"h":11.31,"l":11.06,"c":11.12,"v":257000},{"d":"2000-12-19","o":11.06,"h":11.12,"l":10.88,"c":10.88,"v":304700},{"d":"2000-12-20","o":10.88,"h":11.06,"l":10.62,"c":11,"v":213100},{"d":"2000-12-21","o":11,"h":11.94,"l":11,"c":11.81,"v":106100},{"d":"2000-12-22","o":11.81,"h":13.25,"l":11.81,"c":13.25,"v":201200},{"d":"2000-12-26","o":13.19,"h":13.31,"l":12.88,"c":12.94,"v":79800},{"d":"2000-12-27","o":12.81,"h":13,"l":12.81,"c":12.94,"v":80400},{"d":"2000-12-28","o":12.94,"h":14.31,"l":12.94,"c":14.31,"v":110000},{"d":"2000-12-29","o":14.19,"h":14.25,"l":13.38,"c":13.44,"v":157600},{"d":"2001-01-02","o":13.31,"h":13.5,"l":13.25,"c":13.31,"v":56100},{"d":"2001-01-03","o":13.25,"h":13.25,"l":12.75,"c":12.88,"v":60700},{"d":"2001-01-04","o":12.81,"h":13.38,"l":12.81,"c":13.12,"v":40200},{"d":"2001-01-05","o":13.19,"h":13.19,"l":12.75,"c":13.06,"v":28700},{"d":"2001-01-08","o":13.06,"h":13.12,"l":12.69,"c":13.12,"v":43900},{"d":"2001-01-09","o":13.12,"h":13.12,"l":12.38,"c":12.94,"v":47600},{"d":"2001-01-10","o":12.94,"h":13.44,"l":12.75,"c":13.44,"v":51800},{"d":"2001-01-11","o":13.31,"h":13.38,"l":13.12,"c":13.25,"v":26400},{"d":"2001-01-12","o":13.38,"h":14,"l":13.25,"c":14,"v":58500},{"d":"2001-01-16","o":13.94,"h":14.81,"l":13.94,"c":14.81,"v":81400},{"d":"2001-01-17","o":14.75,"h":15,"l":14.25,"c":14.25,"v":85800},{"d":"2001-01-18","o":14.31,"h":14.69,"l":14.31,"c":14.69,"v":20000},{"d":"2001-01-19","o":14.69,"h":14.69,"l":13.94,"c":13.94,"v":45500},{"d":"2001-01-22","o":14,"h":14.56,"l":13.94,"c":14.38,"v":76300},{"d":"2001-01-23","o":14.44,"h":14.75,"l":14.38,"c":14.75,"v":108400},{"d":"2001-01-24","o":14.88,"h":15,"l":14.81,"c":14.94,"v":65100},{"d":"2001-01-25","o":14.94,"h":15,"l":14.62,"c":14.62,"v":70000},{"d":"2001-01-26","o":14.75,"h":15.38,"l":14.75,"c":15.12,"v":242300},{"d":"2001-01-29","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":551700},{"d":"2001-01-30","o":15.45,"h":15.75,"l":15.45,"c":15.75,"v":504800},{"d":"2001-01-31","o":15.8,"h":16.7,"l":15.8,"c":16.7,"v":119500},{"d":"2001-02-01","o":16.7,"h":17,"l":16.03,"c":16.45,"v":156200},{"d":"2001-02-02","o":16.5,"h":17.05,"l":16.5,"c":16.73,"v":36000},{"d":"2001-02-05","o":16.73,"h":16.9,"l":16.73,"c":16.8,"v":87100},{"d":"2001-02-06","o":16.8,"h":16.95,"l":16.67,"c":16.77,"v":154300},{"d":"2001-02-07","o":16.85,"h":16.9,"l":16.69,"c":16.77,"v":128400},{"d":"2001-02-08","o":16.95,"h":17.28,"l":16.95,"c":17.15,"v":35900},{"d":"2001-02-09","o":17.15,"h":17.85,"l":17.1,"c":17.51,"v":288800},{"d":"2001-02-12","o":17.3,"h":17.4,"l":17.14,"c":17.2,"v":269800},{"d":"2001-02-13","o":17.2,"h":17.85,"l":17.2,"c":17.5,"v":54200},{"d":"2001-02-14","o":17.5,"h":17.5,"l":16.58,"c":16.95,"v":188000},{"d":"2001-02-15","o":17,"h":17.51,"l":17,"c":17.51,"v":78900},{"d":"2001-02-16","o":17.45,"h":17.55,"l":17.32,"c":17.55,"v":134800},{"d":"2001-02-20","o":17.41,"h":17.41,"l":16.9,"c":17.25,"v":203300},{"d":"2001-02-21","o":17.25,"h":17.45,"l":17.12,"c":17.31,"v":87300},{"d":"2001-02-22","o":17.31,"h":17.5,"l":17.16,"c":17.4,"v":335400},{"d":"2001-02-23","o":17.4,"h":17.4,"l":16.75,"c":17.4,"v":57000},{"d":"2001-02-26","o":17.4,"h":17.85,"l":17.4,"c":17.8,"v":59100},{"d":"2001-02-27","o":17.6,"h":17.6,"l":17.15,"c":17.28,"v":34300},{"d":"2001-02-28","o":17.35,"h":18.15,"l":17.35,"c":18.1,"v":106000},{"d":"2001-03-01","o":18.25,"h":19.06,"l":18.1,"c":19.06,"v":217100},{"d":"2001-03-02","o":19.1,"h":19.54,"l":19.1,"c":19.2,"v":174800},{"d":"2001-03-05","o":19.2,"h":19.21,"l":18.6,"c":19,"v":124700},{"d":"2001-03-06","o":18.8,"h":19.3,"l":18.77,"c":19.3,"v":40900},{"d":"2001-03-07","o":19.25,"h":19.6,"l":19.2,"c":19.44,"v":37100},{"d":"2001-03-08","o":19.35,"h":19.35,"l":18.75,"c":19.01,"v":93900},{"d":"2001-03-09","o":18.5,"h":19.2,"l":18.4,"c":19.2,"v":55700},{"d":"2001-03-12","o":19,"h":19,"l":18.3,"c":18.43,"v":119600},{"d":"2001-03-13","o":18.4,"h":18.53,"l":18.3,"c":18.5,"v":257400},{"d":"2001-03-14","o":18.51,"h":18.51,"l":18.16,"c":18.2,"v":29100},{"d":"2001-03-15","o":18.2,"h":18.2,"l":17.75,"c":17.9,"v":25100},{"d":"2001-03-16","o":18,"h":18,"l":17.49,"c":17.49,"v":57100},{"d":"2001-03-19","o":17.4,"h":17.5,"l":17.3,"c":17.49,"v":95700},{"d":"2001-03-20","o":17.65,"h":18.1,"l":17.45,"c":17.91,"v":56700},{"d":"2001-03-21","o":18,"h":18,"l":17.13,"c":17.25,"v":30400},{"d":"2001-03-22","o":17.26,"h":17.7,"l":16.8,"c":17.64,"v":84100},{"d":"2001-03-23","o":17.64,"h":17.64,"l":17.14,"c":17.49,"v":42300},{"d":"2001-03-26","o":17.4,"h":17.72,"l":17.34,"c":17.42,"v":32300},{"d":"2001-03-27","o":17.45,"h":18,"l":17.45,"c":18,"v":67000},{"d":"2001-03-28","o":18,"h":18,"l":17,"c":17.5,"v":39800},{"d":"2001-03-29","o":17.63,"h":18.1,"l":17.45,"c":18,"v":79300},{"d":"2001-03-30","o":18,"h":18.4,"l":17.55,"c":18.4,"v":76400},{"d":"2001-04-02","o":18.22,"h":18.94,"l":18.1,"c":18.21,"v":60800},{"d":"2001-04-03","o":18,"h":18,"l":17.15,"c":17.58,"v":57400},{"d":"2001-04-04","o":17.4,"h":17.7,"l":17.22,"c":17.7,"v":78800},{"d":"2001-04-05","o":17.75,"h":18.2,"l":17.75,"c":17.99,"v":96900},{"d":"2001-04-06","o":18.1,"h":18.1,"l":17.71,"c":17.75,"v":29900},{"d":"2001-04-09","o":17.75,"h":18,"l":17.45,"c":17.85,"v":33600},{"d":"2001-04-10","o":17.95,"h":18.05,"l":17.94,"c":18,"v":125500},{"d":"2001-04-11","o":18,"h":18,"l":17.8,"c":17.89,"v":75100},{"d":"2001-04-12","o":17.85,"h":18.12,"l":17.7,"c":18.12,"v":44300},{"d":"2001-04-16","o":18.05,"h":18.18,"l":17.8,"c":17.94,"v":28700},{"d":"2001-04-17","o":18.1,"h":18.18,"l":17.86,"c":18.14,"v":65000},{"d":"2001-04-18","o":18.1,"h":18.25,"l":17.8,"c":18,"v":80500},{"d":"2001-04-19","o":18.05,"h":18.12,"l":17.86,"c":17.99,"v":29400},{"d":"2001-04-20","o":18.05,"h":18.05,"l":17.6,"c":17.97,"v":31400},{"d":"2001-04-23","o":17.9,"h":18.25,"l":17.85,"c":17.99,"v":86800},{"d":"2001-04-24","o":18,"h":18.1,"l":17.6,"c":17.88,"v":85800},{"d":"2001-04-25","o":17.88,"h":18.05,"l":17.84,"c":18,"v":177900},{"d":"2001-04-26","o":18.2,"h":19,"l":18.2,"c":18.9,"v":114900},{"d":"2001-04-27","o":18.85,"h":19.75,"l":18.8,"c":19.66,"v":86900},{"d":"2001-04-30","o":19.9,"h":20.3,"l":19.82,"c":19.82,"v":88100},{"d":"2001-05-01","o":19.77,"h":20.5,"l":19.52,"c":20.36,"v":85400},{"d":"2001-05-02","o":20.37,"h":21.3,"l":20.35,"c":21,"v":244600},{"d":"2001-05-03","o":21,"h":21.2,"l":20.91,"c":21.11,"v":225600},{"d":"2001-05-04","o":20.95,"h":20.96,"l":20.2,"c":20.83,"v":63800},{"d":"2001-05-07","o":21,"h":22,"l":20.78,"c":21.58,"v":92900},{"d":"2001-05-08","o":21.58,"h":21.8,"l":21.2,"c":21.8,"v":222600},{"d":"2001-05-09","o":21.75,"h":21.75,"l":21.19,"c":21.6,"v":114900},{"d":"2001-05-10","o":21.5,"h":21.5,"l":20.89,"c":21,"v":59400},{"d":"2001-05-11","o":21,"h":21.05,"l":20.7,"c":21,"v":51900},{"d":"2001-05-14","o":21.1,"h":21.35,"l":21.1,"c":21.29,"v":37600},{"d":"2001-05-15","o":21.3,"h":21.48,"l":21.21,"c":21.38,"v":292400},{"d":"2001-05-16","o":21.35,"h":21.71,"l":21.35,"c":21.69,"v":158500},{"d":"2001-05-17","o":21.65,"h":21.94,"l":21,"c":21.94,"v":265100},{"d":"2001-05-18","o":21.88,"h":22.56,"l":21.41,"c":22.56,"v":78800},{"d":"2001-05-21","o":22.56,"h":22.74,"l":22.15,"c":22.72,"v":99600},{"d":"2001-05-22","o":22.72,"h":22.9,"l":22.44,"c":22.88,"v":62600},{"d":"2001-05-23","o":22.88,"h":23,"l":22.57,"c":22.77,"v":178400},{"d":"2001-05-24","o":22.85,"h":23,"l":22.45,"c":22.46,"v":103700},{"d":"2001-05-25","o":22.46,"h":22.75,"l":22.3,"c":22.36,"v":94700},{"d":"2001-05-29","o":22.4,"h":22.4,"l":22.03,"c":22.12,"v":144200},{"d":"2001-05-30","o":22.2,"h":22.27,"l":21.7,"c":22.04,"v":71200},{"d":"2001-05-31","o":22.04,"h":22.3,"l":22,"c":22.12,"v":55900},{"d":"2001-06-01","o":22.12,"h":22.13,"l":21.89,"c":22.03,"v":48000},{"d":"2001-06-04","o":22.02,"h":22.47,"l":22.01,"c":22.4,"v":98800},{"d":"2001-06-05","o":22.35,"h":22.35,"l":21.6,"c":21.98,"v":74200},{"d":"2001-06-06","o":22,"h":22.74,"l":21.9,"c":22.1,"v":97800},{"d":"2001-06-07","o":22.09,"h":22.19,"l":21.72,"c":21.74,"v":36200},{"d":"2001-06-08","o":21.7,"h":21.8,"l":21.1,"c":21.57,"v":40200},{"d":"2001-06-11","o":21.65,"h":21.85,"l":21.2,"c":21.2,"v":32200},{"d":"2001-06-12","o":20.95,"h":21,"l":20.28,"c":20.4,"v":104900},{"d":"2001-06-13","o":20.4,"h":20.56,"l":20.34,"c":20.38,"v":80300},{"d":"2001-06-14","o":20.4,"h":20.45,"l":19.45,"c":19.48,"v":84000},{"d":"2001-06-15","o":19.23,"h":19.54,"l":19.2,"c":19.45,"v":247300},{"d":"2001-06-18","o":19.5,"h":19.81,"l":19.13,"c":19.2,"v":76200},{"d":"2001-06-19","o":19.2,"h":19.33,"l":19.12,"c":19.14,"v":72600},{"d":"2001-06-20","o":19.14,"h":19.2,"l":19,"c":19.07,"v":81300},{"d":"2001-06-21","o":19.09,"h":19.25,"l":19.05,"c":19.19,"v":192700},{"d":"2001-06-22","o":19.19,"h":19.37,"l":18.9,"c":19.02,"v":111000},{"d":"2001-06-25","o":19.02,"h":19.35,"l":18.45,"c":18.53,"v":67900},{"d":"2001-06-26","o":18.55,"h":19.13,"l":18.55,"c":18.75,"v":283900},{"d":"2001-06-27","o":18.75,"h":18.8,"l":18.35,"c":18.5,"v":76800},{"d":"2001-06-28","o":18.55,"h":18.98,"l":18.5,"c":18.64,"v":67100},{"d":"2001-06-29","o":18.75,"h":19.05,"l":18.7,"c":18.9,"v":56600},{"d":"2001-07-02","o":18.85,"h":19.05,"l":18.29,"c":18.96,"v":129000},{"d":"2001-07-03","o":18.97,"h":19,"l":18.75,"c":18.95,"v":46000},{"d":"2001-07-05","o":18.9,"h":18.9,"l":18.67,"c":18.83,"v":28300},{"d":"2001-07-06","o":18.95,"h":19,"l":18.51,"c":18.55,"v":34800},{"d":"2001-07-09","o":18.5,"h":18.66,"l":18.35,"c":18.41,"v":99500},{"d":"2001-07-10","o":18.43,"h":18.75,"l":18.4,"c":18.4,"v":141500},{"d":"2001-07-11","o":18.5,"h":18.55,"l":18.34,"c":18.36,"v":53600},{"d":"2001-07-12","o":18.45,"h":18.45,"l":18.38,"c":18.41,"v":62900},{"d":"2001-07-13","o":18.45,"h":18.95,"l":18.42,"c":18.75,"v":86100},{"d":"2001-07-16","o":18.7,"h":19.01,"l":18.7,"c":18.75,"v":32800},{"d":"2001-07-17","o":18.7,"h":18.92,"l":18.69,"c":18.8,"v":76600},{"d":"2001-07-18","o":18.6,"h":18.83,"l":18.6,"c":18.75,"v":129200},{"d":"2001-07-19","o":18.8,"h":19.48,"l":18.75,"c":19.37,"v":96200},{"d":"2001-07-20","o":19.37,"h":19.55,"l":18.79,"c":19,"v":100300},{"d":"2001-07-23","o":19,"h":19.05,"l":18.41,"c":18.42,"v":37100},{"d":"2001-07-24","o":18.5,"h":18.54,"l":17.83,"c":17.9,"v":54300},{"d":"2001-07-25","o":17.95,"h":18.02,"l":17.7,"c":17.87,"v":49200},{"d":"2001-07-26","o":17.7,"h":19.49,"l":17.57,"c":19.49,"v":250700},{"d":"2001-07-27","o":19.5,"h":19.75,"l":19.45,"c":19.53,"v":72200},{"d":"2001-07-30","o":19.55,"h":20.2,"l":19.55,"c":19.95,"v":157500},{"d":"2001-07-31","o":19.95,"h":20.39,"l":19.95,"c":19.95,"v":60100},{"d":"2001-08-01","o":19.96,"h":20.4,"l":19.94,"c":20,"v":76800},{"d":"2001-08-02","o":20.01,"h":20.39,"l":20.01,"c":20.05,"v":49100},{"d":"2001-08-03","o":20.05,"h":20.1,"l":19.97,"c":20.02,"v":154200},{"d":"2001-08-06","o":20.05,"h":20.39,"l":20.01,"c":20.01,"v":39300},{"d":"2001-08-07","o":20.01,"h":20.3,"l":19.97,"c":19.99,"v":61000},{"d":"2001-08-08","o":20,"h":20.4,"l":19.99,"c":20.01,"v":46700},{"d":"2001-08-09","o":20.04,"h":20.15,"l":20,"c":20.02,"v":26800},{"d":"2001-08-10","o":20.1,"h":20.38,"l":20,"c":20.3,"v":40800},{"d":"2001-08-13","o":20.3,"h":20.3,"l":19.78,"c":20,"v":41700},{"d":"2001-08-14","o":20,"h":20.1,"l":19.55,"c":19.55,"v":80900},{"d":"2001-08-15","o":19.65,"h":20.01,"l":19.65,"c":19.94,"v":39300},{"d":"2001-08-16","o":20.05,"h":20.31,"l":19.99,"c":20.31,"v":28700},{"d":"2001-08-17","o":20.31,"h":20.33,"l":20.13,"c":20.3,"v":174600},{"d":"2001-08-20","o":20.31,"h":20.85,"l":20.31,"c":20.71,"v":46600},{"d":"2001-08-21","o":20.71,"h":20.8,"l":20.65,"c":20.65,"v":52600},{"d":"2001-08-22","o":20.8,"h":21.05,"l":20.51,"c":20.98,"v":62500},{"d":"2001-08-23","o":20.99,"h":21.35,"l":20.97,"c":21.01,"v":46700},{"d":"2001-08-24","o":21.02,"h":21.15,"l":20.95,"c":20.95,"v":92000},{"d":"2001-08-27","o":21.05,"h":21.1,"l":20.68,"c":20.73,"v":52700},{"d":"2001-08-28","o":20.53,"h":20.68,"l":20.4,"c":20.6,"v":49300},{"d":"2001-08-29","o":20.75,"h":20.95,"l":20.2,"c":20.92,"v":41000},{"d":"2001-08-30","o":20.92,"h":21.17,"l":20.89,"c":21.05,"v":48700},{"d":"2001-08-31","o":21.05,"h":21.39,"l":20.95,"c":21.1,"v":31900},{"d":"2001-09-04","o":21.1,"h":21.51,"l":20.91,"c":20.91,"v":37200},{"d":"2001-09-05","o":20.98,"h":21.35,"l":20.63,"c":20.9,"v":35400},{"d":"2001-09-06","o":21,"h":21,"l":20.51,"c":20.7,"v":30400},{"d":"2001-09-07","o":20.75,"h":20.75,"l":19.98,"c":20.11,"v":98200},{"d":"2001-09-10","o":20,"h":20.04,"l":19.8,"c":19.86,"v":74500},{"d":"2001-09-17","o":19.65,"h":19.65,"l":18.35,"c":18.45,"v":59100},{"d":"2001-09-18","o":18.35,"h":18.44,"l":17.9,"c":17.99,"v":108900},{"d":"2001-09-19","o":17.9,"h":18,"l":16.95,"c":17.1,"v":33300},{"d":"2001-09-20","o":17.1,"h":17.1,"l":15.91,"c":15.98,"v":54300},{"d":"2001-09-21","o":14.75,"h":15.05,"l":14.4,"c":14.95,"v":99300},{"d":"2001-09-24","o":15,"h":15.25,"l":14.95,"c":15.2,"v":50000},{"d":"2001-09-25","o":15.16,"h":15.16,"l":14.85,"c":14.92,"v":30900},{"d":"2001-09-26","o":14.92,"h":14.92,"l":14.47,"c":14.7,"v":84800},{"d":"2001-09-27","o":14.45,"h":14.61,"l":14.18,"c":14.55,"v":38900},{"d":"2001-09-28","o":14.55,"h":15.05,"l":14.51,"c":14.96,"v":75200},{"d":"2001-10-01","o":14.85,"h":14.85,"l":14.58,"c":14.79,"v":71900},{"d":"2001-10-02","o":14.79,"h":14.8,"l":14.25,"c":14.6,"v":39700},{"d":"2001-10-03","o":14.7,"h":15,"l":14.62,"c":15,"v":152300},{"d":"2001-10-04","o":15,"h":15.81,"l":14.98,"c":15.6,"v":199800},{"d":"2001-10-05","o":15.5,"h":15.77,"l":15.5,"c":15.6,"v":43600},{"d":"2001-10-08","o":15.56,"h":15.82,"l":15.56,"c":15.82,"v":122800},{"d":"2001-10-09","o":15.75,"h":15.75,"l":15.5,"c":15.68,"v":62100},{"d":"2001-10-10","o":15.68,"h":16.14,"l":15.16,"c":16.14,"v":99700},{"d":"2001-10-11","o":16.35,"h":17.58,"l":16.35,"c":17.55,"v":93100},{"d":"2001-10-12","o":17.75,"h":18.25,"l":17.22,"c":17.3,"v":91300},{"d":"2001-10-15","o":17.4,"h":18.19,"l":17.3,"c":18.17,"v":70500},{"d":"2001-10-16","o":18.17,"h":18.68,"l":18.05,"c":18.52,"v":84400},{"d":"2001-10-17","o":18.5,"h":19.03,"l":18.4,"c":18.51,"v":115700},{"d":"2001-10-18","o":18.51,"h":18.51,"l":18.12,"c":18.24,"v":63600},{"d":"2001-10-19","o":18.3,"h":18.5,"l":17.67,"c":18.19,"v":56100},{"d":"2001-10-22","o":18.25,"h":18.9,"l":18.25,"c":18.77,"v":37600},{"d":"2001-10-23","o":18.77,"h":19.33,"l":18.77,"c":19.07,"v":47900},{"d":"2001-10-24","o":19.08,"h":19.45,"l":19.07,"c":19.32,"v":55100},{"d":"2001-10-25","o":19.2,"h":20.86,"l":19.2,"c":20.72,"v":97600},{"d":"2001-10-26","o":20.72,"h":20.72,"l":20.35,"c":20.42,"v":155000},{"d":"2001-10-29","o":20.37,"h":20.37,"l":19.25,"c":19.3,"v":85400},{"d":"2001-10-30","o":19.5,"h":19.74,"l":19.1,"c":19.25,"v":155800},{"d":"2001-10-31","o":19.5,"h":19.91,"l":19.3,"c":19.5,"v":100700},{"d":"2001-11-01","o":19.77,"h":19.8,"l":19.3,"c":19.63,"v":147100},{"d":"2001-11-02","o":19.63,"h":20.11,"l":19.6,"c":20,"v":68000},{"d":"2001-11-05","o":20.1,"h":20.55,"l":20.1,"c":20.45,"v":110300},{"d":"2001-11-06","o":20.46,"h":21.5,"l":20.46,"c":21.5,"v":191800},{"d":"2001-11-07","o":21.45,"h":21.76,"l":21.44,"c":21.72,"v":42100},{"d":"2001-11-08","o":21.6,"h":22,"l":21.25,"c":21.65,"v":184000},{"d":"2001-11-09","o":21.7,"h":21.99,"l":21.61,"c":21.8,"v":88700},{"d":"2001-11-12","o":21.55,"h":21.9,"l":21.25,"c":21.27,"v":93200},{"d":"2001-11-13","o":21.3,"h":21.41,"l":21.14,"c":21.15,"v":47400},{"d":"2001-11-14","o":21.15,"h":21.4,"l":20.9,"c":21,"v":76400},{"d":"2001-11-15","o":21,"h":21,"l":20.5,"c":20.82,"v":112700},{"d":"2001-11-16","o":20.97,"h":21.05,"l":20.9,"c":21,"v":101700},{"d":"2001-11-19","o":21,"h":21,"l":20.78,"c":20.98,"v":111100},{"d":"2001-11-20","o":21.05,"h":21.67,"l":21.05,"c":21.63,"v":81400},{"d":"2001-11-21","o":21.5,"h":21.85,"l":21.29,"c":21.51,"v":76400},{"d":"2001-11-23","o":21.51,"h":21.85,"l":21.51,"c":21.7,"v":21800},{"d":"2001-11-26","o":21.8,"h":21.82,"l":21,"c":21.29,"v":57900},{"d":"2001-11-27","o":21.4,"h":21.6,"l":21.1,"c":21.15,"v":44700},{"d":"2001-11-28","o":20.75,"h":21.05,"l":20.2,"c":20.2,"v":183500},{"d":"2001-11-29","o":19.96,"h":19.97,"l":18.9,"c":19.8,"v":254700},{"d":"2001-11-30","o":20,"h":21.05,"l":20,"c":20.24,"v":221200},{"d":"2001-12-03","o":20.25,"h":20.52,"l":20.2,"c":20.38,"v":80800},{"d":"2001-12-04","o":20.5,"h":21.52,"l":20.44,"c":21,"v":116700},{"d":"2001-12-05","o":20.95,"h":21,"l":20.79,"c":20.95,"v":60100},{"d":"2001-12-06","o":20.8,"h":20.98,"l":20.72,"c":20.98,"v":45600},{"d":"2001-12-07","o":20.98,"h":21.12,"l":20.66,"c":21,"v":113900},{"d":"2001-12-10","o":20.79,"h":21,"l":20.75,"c":20.88,"v":33400},{"d":"2001-12-11","o":20.88,"h":21.2,"l":20.86,"c":20.93,"v":54300},{"d":"2001-12-12","o":21,"h":21.35,"l":20.96,"c":21.1,"v":30900},{"d":"2001-12-13","o":21.15,"h":21.2,"l":21.01,"c":21.01,"v":57400},{"d":"2001-12-14","o":21.12,"h":21.4,"l":20.95,"c":21.29,"v":64500},{"d":"2001-12-17","o":21.2,"h":21.76,"l":21.2,"c":21.55,"v":57500},{"d":"2001-12-18","o":21.6,"h":22.25,"l":21.5,"c":22.15,"v":95800},{"d":"2001-12-19","o":21.95,"h":22.05,"l":21.6,"c":21.61,"v":61500},{"d":"2001-12-20","o":21.75,"h":22.1,"l":21.2,"c":21.35,"v":47700},{"d":"2001-12-21","o":21.1,"h":21.79,"l":21.1,"c":21.69,"v":118000},{"d":"2001-12-24","o":21.94,"h":22.15,"l":21.65,"c":21.65,"v":32100},{"d":"2001-12-26","o":21.7,"h":21.94,"l":21.64,"c":21.85,"v":46500},{"d":"2001-12-27","o":21.95,"h":22.13,"l":21.83,"c":21.84,"v":52800},{"d":"2001-12-28","o":21.85,"h":21.91,"l":21.5,"c":21.6,"v":75900},{"d":"2001-12-31","o":21.6,"h":21.95,"l":21.28,"c":21.7,"v":84900},{"d":"2002-01-02","o":21.7,"h":21.7,"l":21.05,"c":21.29,"v":31700},{"d":"2002-01-03","o":21.35,"h":21.75,"l":21.26,"c":21.48,"v":49700},{"d":"2002-01-04","o":21.55,"h":22.04,"l":21.55,"c":21.8,"v":70900},{"d":"2002-01-07","o":21.8,"h":21.98,"l":21.5,"c":21.65,"v":58300},{"d":"2002-01-08","o":21.65,"h":21.65,"l":21.4,"c":21.48,"v":19500},{"d":"2002-01-09","o":21.5,"h":21.7,"l":21.25,"c":21.25,"v":82900},{"d":"2002-01-10","o":21.3,"h":21.3,"l":21.11,"c":21.11,"v":31600},{"d":"2002-01-11","o":21.15,"h":21.23,"l":21.02,"c":21.08,"v":40800},{"d":"2002-01-14","o":21.05,"h":21.15,"l":21,"c":21.05,"v":80100},{"d":"2002-01-15","o":21.02,"h":21.15,"l":20.89,"c":21.04,"v":67700},{"d":"2002-01-16","o":21,"h":21.1,"l":20.9,"c":20.95,"v":28500},{"d":"2002-01-17","o":20.94,"h":21.05,"l":20.86,"c":21.05,"v":26600},{"d":"2002-01-18","o":21.15,"h":21.7,"l":21.11,"c":21.2,"v":142100},{"d":"2002-01-22","o":21.15,"h":21.38,"l":21.05,"c":21.37,"v":39300},{"d":"2002-01-23","o":21.4,"h":21.9,"l":21.4,"c":21.45,"v":86100},{"d":"2002-01-24","o":21.4,"h":21.75,"l":21.4,"c":21.7,"v":59000},{"d":"2002-01-25","o":21.45,"h":21.5,"l":21.4,"c":21.43,"v":28700},{"d":"2002-01-28","o":21.5,"h":23.07,"l":21.5,"c":22.82,"v":192600},{"d":"2002-01-29","o":23,"h":23.9,"l":22.36,"c":22.6,"v":277000},{"d":"2002-01-30","o":22.55,"h":23.75,"l":22.5,"c":23.71,"v":148100},{"d":"2002-01-31","o":23.6,"h":23.85,"l":23,"c":23.09,"v":97300},{"d":"2002-02-01","o":22.99,"h":23.74,"l":22.99,"c":23.24,"v":119800},{"d":"2002-02-04","o":23,"h":23.9,"l":23,"c":23.49,"v":97100},{"d":"2002-02-05","o":23.35,"h":23.9,"l":23.35,"c":23.75,"v":87500},{"d":"2002-02-06","o":23.5,"h":24,"l":23.5,"c":23.9,"v":136000},{"d":"2002-02-07","o":23.9,"h":23.95,"l":23.75,"c":23.85,"v":113000},{"d":"2002-02-08","o":23.8,"h":24.4,"l":23.66,"c":24.3,"v":256300},{"d":"2002-02-11","o":24.2,"h":25.25,"l":24.2,"c":24.8,"v":110900},{"d":"2002-02-12","o":24.5,"h":24.5,"l":24.01,"c":24.36,"v":92600},{"d":"2002-02-13","o":24.2,"h":24.99,"l":24.2,"c":24.95,"v":81000},{"d":"2002-02-14","o":24.95,"h":25.15,"l":24.85,"c":24.98,"v":185500},{"d":"2002-02-15","o":24.83,"h":25.1,"l":24.76,"c":25.02,"v":75300},{"d":"2002-02-19","o":24.95,"h":24.97,"l":24.71,"c":24.88,"v":100000},{"d":"2002-02-20","o":24.92,"h":25.59,"l":24.92,"c":25.58,"v":298900},{"d":"2002-02-21","o":25.5,"h":27.2,"l":25.5,"c":26.57,"v":330400},{"d":"2002-02-22","o":26.55,"h":28.8,"l":26.5,"c":28.22,"v":590100},{"d":"2002-02-25","o":28,"h":28.4,"l":27.81,"c":27.99,"v":463800},{"d":"2002-02-26","o":28,"h":28.25,"l":27.85,"c":28.12,"v":431700},{"d":"2002-02-27","o":28.17,"h":28.32,"l":27.73,"c":27.99,"v":400400},{"d":"2002-02-28","o":27.74,"h":27.74,"l":26.8,"c":26.92,"v":240300},{"d":"2002-03-01","o":26.93,"h":27.59,"l":26.85,"c":27.57,"v":267800},{"d":"2002-03-04","o":27.57,"h":28.01,"l":27.49,"c":27.71,"v":192900},{"d":"2002-03-05","o":27.5,"h":28.3,"l":27.49,"c":28.3,"v":183300},{"d":"2002-03-06","o":28.1,"h":28.8,"l":28.1,"c":28.7,"v":272100},{"d":"2002-03-07","o":28.65,"h":28.96,"l":28.61,"c":28.84,"v":248900},{"d":"2002-03-08","o":28.84,"h":29.2,"l":28.8,"c":29.01,"v":164400},{"d":"2002-03-11","o":28.8,"h":29.01,"l":28.7,"c":28.8,"v":125800},{"d":"2002-03-12","o":28.55,"h":29.25,"l":28.55,"c":29.18,"v":124300},{"d":"2002-03-13","o":29,"h":29.58,"l":28.91,"c":29.17,"v":70700},{"d":"2002-03-14","o":28.75,"h":29.29,"l":28.75,"c":29.05,"v":128300},{"d":"2002-03-15","o":28.8,"h":29.2,"l":28.8,"c":28.88,"v":109400},{"d":"2002-03-18","o":28.78,"h":29.24,"l":28.74,"c":29.24,"v":134400},{"d":"2002-03-19","o":29.2,"h":29.2,"l":28.8,"c":28.88,"v":89300},{"d":"2002-03-20","o":28.78,"h":28.99,"l":28.7,"c":28.78,"v":68800},{"d":"2002-03-21","o":28.75,"h":29.12,"l":28.6,"c":29.12,"v":154100},{"d":"2002-03-22","o":29,"h":29.25,"l":28.78,"c":28.94,"v":113900},{"d":"2002-03-25","o":28.8,"h":29.03,"l":28.69,"c":28.9,"v":111100},{"d":"2002-03-26","o":28.8,"h":29.23,"l":28.75,"c":29.2,"v":102200},{"d":"2002-03-27","o":29.2,"h":30.3,"l":29.2,"c":29.98,"v":187300},{"d":"2002-03-28","o":30,"h":30.65,"l":30,"c":30.3,"v":165000},{"d":"2002-04-01","o":30.35,"h":30.4,"l":29.77,"c":30.04,"v":164200},{"d":"2002-04-02","o":30.1,"h":30.19,"l":29.83,"c":30.08,"v":73200},{"d":"2002-04-03","o":29.83,"h":30.44,"l":29.36,"c":29.6,"v":152100},{"d":"2002-04-04","o":29.56,"h":29.9,"l":28.83,"c":29.23,"v":151400},{"d":"2002-04-05","o":29.6,"h":30.23,"l":29.6,"c":29.95,"v":112700},{"d":"2002-04-08","o":27,"h":27.15,"l":24.8,"c":25.02,"v":1033600},{"d":"2002-04-09","o":25,"h":25.01,"l":24.44,"c":24.77,"v":529900},{"d":"2002-04-10","o":24.8,"h":25.19,"l":24.73,"c":25.06,"v":172800},{"d":"2002-04-11","o":25.05,"h":25.16,"l":24.61,"c":24.88,"v":176900},{"d":"2002-04-12","o":24.82,"h":25.45,"l":24.58,"c":25.45,"v":205500},{"d":"2002-04-15","o":25.45,"h":25.94,"l":24.88,"c":25.05,"v":161600},{"d":"2002-04-16","o":25.1,"h":25.53,"l":25.01,"c":25.3,"v":104800},{"d":"2002-04-17","o":25.55,"h":25.92,"l":25.52,"c":25.79,"v":140800},{"d":"2002-04-18","o":25.8,"h":25.85,"l":25.37,"c":25.82,"v":107600},{"d":"2002-04-19","o":25.82,"h":26.5,"l":25.82,"c":26.42,"v":127300},{"d":"2002-04-22","o":26.2,"h":27.29,"l":26.2,"c":27,"v":231700},{"d":"2002-04-23","o":26.95,"h":27,"l":26.27,"c":26.35,"v":114200},{"d":"2002-04-24","o":26.36,"h":27.5,"l":26.23,"c":26.23,"v":161500},{"d":"2002-04-25","o":26.25,"h":26.38,"l":25.65,"c":26.25,"v":179700},{"d":"2002-04-26","o":26.05,"h":26.17,"l":25.15,"c":25.5,"v":125800},{"d":"2002-04-29","o":25.25,"h":25.64,"l":24.85,"c":25.2,"v":133800},{"d":"2002-04-30","o":25.15,"h":25.34,"l":24.93,"c":25.18,"v":116600},{"d":"2002-05-01","o":25.2,"h":25.9,"l":24.91,"c":25.9,"v":108500},{"d":"2002-05-02","o":25.95,"h":26.53,"l":25.73,"c":26,"v":103100},{"d":"2002-05-03","o":25.9,"h":26.74,"l":25.87,"c":26.46,"v":134000},{"d":"2002-05-06","o":26.47,"h":26.5,"l":25.95,"c":26.05,"v":98200},{"d":"2002-05-07","o":25.95,"h":26.06,"l":25.77,"c":25.87,"v":101400},{"d":"2002-05-08","o":26.05,"h":26.13,"l":25.29,"c":25.88,"v":126400},{"d":"2002-05-09","o":25.78,"h":27.2,"l":25.78,"c":26.49,"v":213100},{"d":"2002-05-10","o":26.55,"h":26.55,"l":25.9,"c":26,"v":123200},{"d":"2002-05-13","o":25.9,"h":25.9,"l":25.35,"c":25.68,"v":64900},{"d":"2002-05-14","o":25.6,"h":25.82,"l":25.56,"c":25.65,"v":177500},{"d":"2002-05-15","o":25.5,"h":25.8,"l":25.4,"c":25.7,"v":167900},{"d":"2002-05-16","o":25.7,"h":26.12,"l":25.69,"c":25.86,"v":210900},{"d":"2002-05-17","o":25.95,"h":26.08,"l":25.82,"c":26.04,"v":116600},{"d":"2002-05-20","o":26.06,"h":26.27,"l":25.99,"c":26.11,"v":198900},{"d":"2002-05-21","o":26.15,"h":26.8,"l":26.1,"c":26.1,"v":152100},{"d":"2002-05-22","o":26.2,"h":26.4,"l":26.15,"c":26.38,"v":366500},{"d":"2002-05-23","o":26.38,"h":27.1,"l":26.35,"c":27.04,"v":149700},{"d":"2002-05-24","o":27.15,"h":27.18,"l":26.73,"c":26.74,"v":143800},{"d":"2002-05-28","o":26.85,"h":26.85,"l":26.25,"c":26.75,"v":42900},{"d":"2002-05-29","o":26.6,"h":26.6,"l":26.19,"c":26.3,"v":58100},{"d":"2002-05-30","o":26.3,"h":26.3,"l":25.56,"c":26.08,"v":70400},{"d":"2002-05-31","o":26.3,"h":26.43,"l":26.05,"c":26.05,"v":103100},{"d":"2002-06-03","o":26.05,"h":26.05,"l":24.98,"c":24.98,"v":75100},{"d":"2002-06-04","o":25.05,"h":25.05,"l":24.23,"c":24.48,"v":91300},{"d":"2002-06-05","o":24.5,"h":24.86,"l":24.41,"c":24.72,"v":76100},{"d":"2002-06-06","o":24.9,"h":25.08,"l":24.23,"c":24.63,"v":110100},{"d":"2002-06-07","o":24.7,"h":25.2,"l":24.57,"c":25.02,"v":69100},{"d":"2002-06-10","o":25,"h":25.34,"l":24.99,"c":25.2,"v":164500},{"d":"2002-06-11","o":25.25,"h":25.25,"l":24.7,"c":24.78,"v":183000},{"d":"2002-06-12","o":24.7,"h":25.07,"l":24.45,"c":24.72,"v":37200},{"d":"2002-06-13","o":24.72,"h":24.72,"l":24.28,"c":24.29,"v":77800},{"d":"2002-06-14","o":24.27,"h":24.8,"l":24.08,"c":24.6,"v":105400},{"d":"2002-06-17","o":24.7,"h":25.18,"l":24.7,"c":25.18,"v":185900},{"d":"2002-06-18","o":25.2,"h":25.98,"l":25.2,"c":25.81,"v":237800},{"d":"2002-06-19","o":25.81,"h":26.08,"l":25.6,"c":25.75,"v":145400},{"d":"2002-06-20","o":26,"h":26.61,"l":25.92,"c":25.93,"v":100100},{"d":"2002-06-21","o":25.9,"h":25.99,"l":25.02,"c":25.5,"v":159800},{"d":"2002-06-24","o":25.5,"h":25.5,"l":24.94,"c":25.4,"v":181800},{"d":"2002-06-25","o":25.5,"h":26.56,"l":25.5,"c":26.26,"v":129900},{"d":"2002-06-26","o":26.01,"h":26.5,"l":25.49,"c":26.18,"v":218000},{"d":"2002-06-27","o":26.25,"h":27.1,"l":26.1,"c":26.95,"v":143800},{"d":"2002-06-28","o":26.95,"h":27.87,"l":26.9,"c":26.91,"v":421600},{"d":"2002-07-01","o":26.6,"h":26.61,"l":25.75,"c":25.87,"v":155500},{"d":"2002-07-02","o":25.9,"h":26.02,"l":25.36,"c":25.77,"v":156600},{"d":"2002-07-03","o":26,"h":26.45,"l":25.25,"c":25.68,"v":86300},{"d":"2002-07-05","o":25.68,"h":26.33,"l":25.61,"c":26.23,"v":50000},{"d":"2002-07-08","o":26.2,"h":26.28,"l":25.9,"c":25.91,"v":112300},{"d":"2002-07-09","o":25.95,"h":26.39,"l":25.72,"c":25.8,"v":85000},{"d":"2002-07-10","o":25.9,"h":25.95,"l":24.95,"c":25,"v":137900},{"d":"2002-07-11","o":25,"h":25.2,"l":24.28,"c":24.85,"v":85900},{"d":"2002-07-12","o":24.85,"h":25.3,"l":24.14,"c":24.16,"v":75200},{"d":"2002-07-15","o":24,"h":24.03,"l":23.02,"c":23.94,"v":154000},{"d":"2002-07-16","o":23.65,"h":23.84,"l":23.02,"c":23.62,"v":119800},{"d":"2002-07-17","o":23.9,"h":24.5,"l":23.21,"c":24.09,"v":278700},{"d":"2002-07-18","o":24.09,"h":24.37,"l":23.34,"c":23.37,"v":76800},{"d":"2002-07-19","o":23.3,"h":23.33,"l":22.1,"c":22.25,"v":114200},{"d":"2002-07-22","o":22.25,"h":22.8,"l":21.53,"c":21.62,"v":135400},{"d":"2002-07-23","o":21.72,"h":21.9,"l":20.74,"c":20.95,"v":83400},{"d":"2002-07-24","o":20.95,"h":21.14,"l":20.47,"c":21.09,"v":307700},{"d":"2002-07-25","o":21.09,"h":21.72,"l":20.91,"c":21.64,"v":207500},{"d":"2002-07-26","o":21.7,"h":22.42,"l":21.69,"c":22.09,"v":135700},{"d":"2002-07-29","o":22.2,"h":23.6,"l":22.2,"c":23.45,"v":243500},{"d":"2002-07-30","o":23.55,"h":24.06,"l":23.39,"c":23.7,"v":165600},{"d":"2002-07-31","o":23.7,"h":23.93,"l":22.91,"c":23.2,"v":163700},{"d":"2002-08-01","o":23.35,"h":23.38,"l":22.48,"c":22.7,"v":101700},{"d":"2002-08-02","o":22.7,"h":22.74,"l":21.9,"c":22.13,"v":58700},{"d":"2002-08-05","o":22.13,"h":22.9,"l":22.02,"c":22.22,"v":99700},{"d":"2002-08-06","o":22.45,"h":23.51,"l":22.45,"c":23.2,"v":134200},{"d":"2002-08-07","o":23.25,"h":23.59,"l":22.95,"c":23.59,"v":90400},{"d":"2002-08-08","o":23.34,"h":23.53,"l":23.31,"c":23.47,"v":89300},{"d":"2002-08-09","o":23.47,"h":23.51,"l":23.15,"c":23.45,"v":84800},{"d":"2002-08-12","o":23.35,"h":23.35,"l":22.74,"c":23.02,"v":92400},{"d":"2002-08-13","o":23.01,"h":23.06,"l":22.25,"c":22.33,"v":307400},{"d":"2002-08-14","o":22.35,"h":22.75,"l":22.03,"c":22.75,"v":111300},{"d":"2002-08-15","o":22.75,"h":22.99,"l":22.56,"c":22.76,"v":102100},{"d":"2002-08-16","o":22.8,"h":22.91,"l":22.22,"c":22.78,"v":90200},{"d":"2002-08-19","o":22.73,"h":23.25,"l":22.65,"c":23.14,"v":49200},{"d":"2002-08-20","o":23.17,"h":23.18,"l":22.85,"c":22.92,"v":30200},{"d":"2002-08-21","o":22.95,"h":23.08,"l":22.34,"c":22.65,"v":91100},{"d":"2002-08-22","o":22.65,"h":22.95,"l":22.15,"c":22.79,"v":129900},{"d":"2002-08-23","o":22.8,"h":22.8,"l":22.17,"c":22.17,"v":53200},{"d":"2002-08-26","o":22.2,"h":22.53,"l":21.9,"c":22.42,"v":69900},{"d":"2002-08-27","o":22.47,"h":22.81,"l":22.15,"c":22.15,"v":130100},{"d":"2002-08-28","o":22.2,"h":22.25,"l":21.75,"c":22.02,"v":57900},{"d":"2002-08-29","o":22.1,"h":22.2,"l":21.89,"c":22.12,"v":83900},{"d":"2002-08-30","o":22.15,"h":22.57,"l":21.88,"c":21.9,"v":49300},{"d":"2002-09-03","o":21.95,"h":22.45,"l":21.66,"c":22.05,"v":91800},{"d":"2002-09-04","o":22,"h":22.08,"l":21.05,"c":21.45,"v":156900},{"d":"2002-09-05","o":21.55,"h":21.55,"l":20.91,"c":20.93,"v":121300},{"d":"2002-09-06","o":20.68,"h":21.53,"l":20.68,"c":21.12,"v":123900},{"d":"2002-09-09","o":21.15,"h":21.54,"l":20.8,"c":21.5,"v":47000},{"d":"2002-09-10","o":21.65,"h":21.65,"l":21.12,"c":21.5,"v":216500},{"d":"2002-09-11","o":21.55,"h":21.93,"l":21.55,"c":21.77,"v":26800},{"d":"2002-09-12","o":21.77,"h":22.18,"l":21.68,"c":22.05,"v":65500},{"d":"2002-09-13","o":22.02,"h":22.02,"l":21.33,"c":21.61,"v":83800},{"d":"2002-09-16","o":21.59,"h":21.65,"l":21.24,"c":21.28,"v":44500},{"d":"2002-09-17","o":21.45,"h":21.5,"l":20.65,"c":20.7,"v":48900},{"d":"2002-09-18","o":20.66,"h":21,"l":20.55,"c":20.7,"v":49300},{"d":"2002-09-19","o":20.7,"h":20.75,"l":19.33,"c":19.39,"v":257700},{"d":"2002-09-20","o":19.5,"h":20.03,"l":19.46,"c":20.03,"v":169600},{"d":"2002-09-23","o":20.03,"h":20.1,"l":19.59,"c":19.85,"v":81600},{"d":"2002-09-24","o":19.95,"h":20,"l":19.64,"c":19.76,"v":166600},{"d":"2002-09-25","o":19.8,"h":20.2,"l":19.65,"c":19.86,"v":202700},{"d":"2002-09-26","o":19.95,"h":20.35,"l":19.9,"c":20,"v":228200},{"d":"2002-09-27","o":20,"h":20,"l":19.15,"c":19.3,"v":165000},{"d":"2002-09-30","o":18.85,"h":19.1,"l":18.39,"c":18.98,"v":122400},{"d":"2002-10-01","o":18.96,"h":19.41,"l":18.32,"c":19.3,"v":135100},{"d":"2002-10-02","o":19.28,"h":19.43,"l":18.52,"c":18.52,"v":105400},{"d":"2002-10-03","o":18.6,"h":19.18,"l":18.6,"c":18.9,"v":58300},{"d":"2002-10-04","o":19,"h":19.1,"l":18.29,"c":18.69,"v":95800},{"d":"2002-10-07","o":18.79,"h":18.79,"l":17.7,"c":17.87,"v":72000},{"d":"2002-10-08","o":17.9,"h":18.36,"l":17.53,"c":17.97,"v":98400},{"d":"2002-10-09","o":17.3,"h":17.68,"l":17,"c":17,"v":76200},{"d":"2002-10-10","o":16.9,"h":17.65,"l":16.9,"c":17.53,"v":65300},{"d":"2002-10-11","o":17.7,"h":18.4,"l":17.7,"c":17.97,"v":49200},{"d":"2002-10-14","o":17.9,"h":18.16,"l":17.85,"c":18.05,"v":36700},{"d":"2002-10-15","o":18.15,"h":19.13,"l":18.15,"c":18.84,"v":82300},{"d":"2002-10-16","o":18.81,"h":19.15,"l":18.68,"c":18.68,"v":72900},{"d":"2002-10-17","o":18.9,"h":19.57,"l":18.9,"c":19.42,"v":47300},{"d":"2002-10-18","o":19.4,"h":19.41,"l":18.91,"c":18.91,"v":59800},{"d":"2002-10-21","o":18.88,"h":18.88,"l":18.39,"c":18.76,"v":61000},{"d":"2002-10-22","o":18.73,"h":19,"l":18.55,"c":18.88,"v":116700},{"d":"2002-10-23","o":18.9,"h":19.03,"l":18.67,"c":18.96,"v":75000},{"d":"2002-10-24","o":19.21,"h":19.79,"l":19.19,"c":19.52,"v":138900},{"d":"2002-10-25","o":19.5,"h":20.24,"l":19.5,"c":20.24,"v":100900},{"d":"2002-10-28","o":20.24,"h":20.75,"l":20.22,"c":20.57,"v":105500},{"d":"2002-10-29","o":20.65,"h":20.65,"l":20.1,"c":20.18,"v":103600},{"d":"2002-10-30","o":20.19,"h":20.66,"l":20.19,"c":20.56,"v":74800},{"d":"2002-10-31","o":20.5,"h":21.34,"l":20.5,"c":21.19,"v":92100},{"d":"2002-11-01","o":21.15,"h":21.43,"l":20.9,"c":21.35,"v":92500},{"d":"2002-11-04","o":21.45,"h":21.85,"l":21.3,"c":21.33,"v":53900},{"d":"2002-11-05","o":21.3,"h":21.51,"l":20.92,"c":21,"v":55000},{"d":"2002-11-06","o":21,"h":21.47,"l":20.9,"c":21.33,"v":86400},{"d":"2002-11-07","o":20.95,"h":20.95,"l":20.41,"c":20.63,"v":60600},{"d":"2002-11-08","o":20.5,"h":20.7,"l":20.25,"c":20.55,"v":28500},{"d":"2002-11-11","o":20.55,"h":20.55,"l":19.93,"c":19.98,"v":28700},{"d":"2002-11-12","o":20.05,"h":20.64,"l":20.05,"c":20.37,"v":62200},{"d":"2002-11-13","o":20.47,"h":20.47,"l":19.9,"c":20.1,"v":87100},{"d":"2002-11-14","o":20.2,"h":20.3,"l":19.4,"c":19.62,"v":110300},{"d":"2002-11-15","o":19.7,"h":19.82,"l":19.3,"c":19.63,"v":104700},{"d":"2002-11-18","o":19.7,"h":19.7,"l":18.98,"c":19.15,"v":123100},{"d":"2002-11-19","o":18.65,"h":19,"l":18.65,"c":18.84,"v":101800},{"d":"2002-11-20","o":18.9,"h":19.53,"l":18.85,"c":19.39,"v":125200},{"d":"2002-11-21","o":19.3,"h":19.66,"l":19,"c":19.62,"v":83300},{"d":"2002-11-22","o":19.62,"h":20.05,"l":19.62,"c":19.83,"v":105600},{"d":"2002-11-25","o":19.8,"h":20.55,"l":19.8,"c":20.51,"v":104700},{"d":"2002-11-26","o":20.5,"h":20.6,"l":20.16,"c":20.32,"v":70100},{"d":"2002-11-27","o":20.4,"h":21.07,"l":20.4,"c":21.04,"v":115900},{"d":"2002-11-29","o":21.15,"h":21.2,"l":20.77,"c":20.8,"v":26000},{"d":"2002-12-02","o":20.95,"h":21.5,"l":20.95,"c":21.31,"v":59400},{"d":"2002-12-03","o":21.25,"h":21.25,"l":20.83,"c":20.84,"v":70400},{"d":"2002-12-04","o":20.77,"h":21.7,"l":20.7,"c":21.39,"v":260500},{"d":"2002-12-05","o":21.34,"h":21.34,"l":20.66,"c":20.77,"v":65700},{"d":"2002-12-06","o":20.77,"h":21.6,"l":20.31,"c":21.6,"v":131800},{"d":"2002-12-09","o":21.5,"h":21.5,"l":20.75,"c":20.8,"v":153800},{"d":"2002-12-10","o":20.83,"h":21.1,"l":20.77,"c":20.79,"v":110800},{"d":"2002-12-11","o":20.7,"h":21.27,"l":20.7,"c":21.15,"v":93000},{"d":"2002-12-12","o":21.05,"h":21.35,"l":20.89,"c":21.19,"v":31400},{"d":"2002-12-13","o":21.17,"h":21.29,"l":20.4,"c":20.4,"v":84500},{"d":"2002-12-16","o":20.42,"h":20.62,"l":20.3,"c":20.62,"v":86700},{"d":"2002-12-17","o":20.61,"h":21.1,"l":20.5,"c":20.81,"v":136400},{"d":"2002-12-18","o":20.8,"h":20.83,"l":20.15,"c":20.25,"v":87600},{"d":"2002-12-19","o":20.25,"h":20.94,"l":20.25,"c":20.68,"v":169400},{"d":"2002-12-20","o":20.68,"h":21.4,"l":20.62,"c":21.4,"v":92800},{"d":"2002-12-23","o":21.39,"h":21.4,"l":20.87,"c":20.99,"v":70000},{"d":"2002-12-24","o":20.99,"h":21.02,"l":20.71,"c":20.9,"v":44600},{"d":"2002-12-26","o":20.9,"h":20.9,"l":20.29,"c":20.43,"v":72400},{"d":"2002-12-27","o":20.45,"h":20.45,"l":20.1,"c":20.3,"v":71500},{"d":"2002-12-30","o":20.35,"h":20.8,"l":19.95,"c":20.76,"v":97000},{"d":"2002-12-31","o":20.7,"h":20.94,"l":20.15,"c":20.66,"v":97900},{"d":"2003-01-02","o":20.67,"h":21.26,"l":20.57,"c":21.26,"v":52400},{"d":"2003-01-03","o":21.26,"h":21.34,"l":21,"c":21.11,"v":47900},{"d":"2003-01-06","o":20.95,"h":21.08,"l":20.36,"c":20.85,"v":72300},{"d":"2003-01-07","o":20.75,"h":20.75,"l":20.15,"c":20.5,"v":142700},{"d":"2003-01-08","o":20.5,"h":20.5,"l":20.15,"c":20.3,"v":62500},{"d":"2003-01-09","o":20.42,"h":21.47,"l":20.42,"c":21.42,"v":89400},{"d":"2003-01-10","o":21.4,"h":22.67,"l":21.4,"c":22.65,"v":277200},{"d":"2003-01-13","o":22.9,"h":23.2,"l":22.35,"c":22.94,"v":280700},{"d":"2003-01-14","o":22.94,"h":22.99,"l":22.72,"c":22.99,"v":118300},{"d":"2003-01-15","o":22.96,"h":23.48,"l":22.9,"c":23.06,"v":329100},{"d":"2003-01-16","o":23,"h":23.7,"l":22.93,"c":22.93,"v":293400},{"d":"2003-01-17","o":22.9,"h":22.96,"l":22.54,"c":22.84,"v":98100},{"d":"2003-01-21","o":22.88,"h":22.88,"l":22.32,"c":22.51,"v":135300},{"d":"2003-01-22","o":22.46,"h":22.53,"l":22.15,"c":22.22,"v":131000},{"d":"2003-01-23","o":22.3,"h":22.86,"l":22.3,"c":22.83,"v":122200},{"d":"2003-01-24","o":22.8,"h":22.85,"l":22.37,"c":22.52,"v":154400},{"d":"2003-01-27","o":22.48,"h":22.64,"l":22.25,"c":22.25,"v":79900},{"d":"2003-01-28","o":22.25,"h":23.04,"l":22.15,"c":23,"v":228300},{"d":"2003-01-29","o":22.9,"h":23.23,"l":22.63,"c":23.18,"v":328400},{"d":"2003-01-30","o":23.35,"h":23.4,"l":22.95,"c":23,"v":231900},{"d":"2003-01-31","o":23.01,"h":23.73,"l":23,"c":23.67,"v":230200},{"d":"2003-02-03","o":23.8,"h":23.94,"l":23.3,"c":23.3,"v":182700},{"d":"2003-02-04","o":23.31,"h":23.4,"l":23.01,"c":23.29,"v":114500},{"d":"2003-02-05","o":23.5,"h":23.64,"l":23.01,"c":23.24,"v":111200},{"d":"2003-02-06","o":23.3,"h":23.61,"l":23.3,"c":23.45,"v":201600},{"d":"2003-02-07","o":23.45,"h":23.49,"l":23.05,"c":23.25,"v":271700},{"d":"2003-02-10","o":23,"h":23.13,"l":22.62,"c":22.66,"v":320700},{"d":"2003-02-11","o":22.65,"h":22.69,"l":21.85,"c":21.99,"v":292400},{"d":"2003-02-12","o":22,"h":22.07,"l":21.92,"c":21.98,"v":233500},{"d":"2003-02-13","o":22.05,"h":22.1,"l":21.7,"c":21.87,"v":484500},{"d":"2003-02-14","o":21.75,"h":23.15,"l":21.48,"c":23,"v":1663000},{"d":"2003-02-18","o":23.04,"h":23.59,"l":22.71,"c":22.85,"v":455500},{"d":"2003-02-19","o":22.8,"h":22.9,"l":22.7,"c":22.75,"v":127600},{"d":"2003-02-20","o":22.65,"h":22.9,"l":22.62,"c":22.69,"v":240400},{"d":"2003-02-21","o":22.69,"h":23.28,"l":22.52,"c":23.2,"v":215400},{"d":"2003-02-24","o":23.2,"h":23.2,"l":22.79,"c":22.9,"v":114200},{"d":"2003-02-25","o":22.6,"h":22.71,"l":21.83,"c":22.48,"v":233900},{"d":"2003-02-26","o":22.49,"h":22.63,"l":22.15,"c":22.21,"v":113800},{"d":"2003-02-27","o":22.3,"h":22.6,"l":22.11,"c":22.38,"v":109400},{"d":"2003-02-28","o":22.4,"h":22.65,"l":22.05,"c":22.14,"v":117900},{"d":"2003-03-03","o":22.2,"h":22.74,"l":22.08,"c":22.4,"v":165400},{"d":"2003-03-04","o":22.45,"h":22.45,"l":21.88,"c":22.1,"v":113700},{"d":"2003-03-05","o":22.1,"h":22.45,"l":21.64,"c":22.28,"v":111700},{"d":"2003-03-06","o":22.22,"h":22.24,"l":21.42,"c":21.42,"v":76400},{"d":"2003-03-07","o":21.32,"h":21.54,"l":20.38,"c":21.48,"v":265400},{"d":"2003-03-10","o":21.4,"h":21.4,"l":20.85,"c":20.95,"v":163300},{"d":"2003-03-11","o":20.96,"h":21.22,"l":20.9,"c":21.15,"v":175300},{"d":"2003-03-12","o":21.15,"h":21.16,"l":20.5,"c":21.08,"v":145100},{"d":"2003-03-13","o":21.15,"h":21.62,"l":20.8,"c":21.6,"v":94200},{"d":"2003-03-14","o":21.7,"h":22.02,"l":21.6,"c":21.72,"v":124000},{"d":"2003-03-17","o":21.65,"h":22.67,"l":21.3,"c":22.6,"v":164900},{"d":"2003-03-18","o":22.65,"h":22.76,"l":21.81,"c":22.19,"v":228700},{"d":"2003-03-19","o":22.2,"h":23.04,"l":22,"c":22.95,"v":179500},{"d":"2003-03-20","o":22.9,"h":23.2,"l":22.45,"c":23.05,"v":120500},{"d":"2003-03-21","o":23.2,"h":23.35,"l":23.01,"c":23.2,"v":152200},{"d":"2003-03-24","o":23.19,"h":23.19,"l":22.62,"c":22.99,"v":82200},{"d":"2003-03-25","o":22.9,"h":23,"l":22.2,"c":22.5,"v":156700},{"d":"2003-03-26","o":22.5,"h":22.5,"l":21.85,"c":22,"v":156300},{"d":"2003-03-27","o":21.9,"h":22.46,"l":21.75,"c":22.16,"v":122100},{"d":"2003-03-28","o":22.17,"h":22.59,"l":22.15,"c":22.55,"v":114500},{"d":"2003-03-31","o":22.45,"h":23.15,"l":21.53,"c":22.91,"v":173600},{"d":"2003-04-01","o":22.93,"h":22.98,"l":21.95,"c":22.2,"v":126400},{"d":"2003-04-02","o":22.4,"h":23.2,"l":22.4,"c":22.85,"v":96100},{"d":"2003-04-03","o":23,"h":23.07,"l":22.32,"c":22.5,"v":127800},{"d":"2003-04-04","o":22.5,"h":22.63,"l":22.4,"c":22.48,"v":120200},{"d":"2003-04-07","o":22.58,"h":23.2,"l":22.58,"c":22.91,"v":149300},{"d":"2003-04-08","o":22.91,"h":22.91,"l":22.27,"c":22.39,"v":91000},{"d":"2003-04-09","o":22.45,"h":22.83,"l":22.13,"c":22.28,"v":64500},{"d":"2003-04-10","o":22.35,"h":22.49,"l":22.1,"c":22.4,"v":44600},{"d":"2003-04-11","o":22.55,"h":22.55,"l":21.68,"c":22,"v":84000},{"d":"2003-04-14","o":22.2,"h":22.74,"l":21.94,"c":22.55,"v":161200},{"d":"2003-04-15","o":22.55,"h":22.55,"l":22,"c":22.38,"v":105100},{"d":"2003-04-16","o":22.5,"h":22.5,"l":21.9,"c":22.03,"v":145700},{"d":"2003-04-17","o":22.15,"h":22.68,"l":22.06,"c":22.68,"v":59000},{"d":"2003-04-21","o":22.75,"h":22.95,"l":22.5,"c":22.54,"v":118200},{"d":"2003-04-22","o":22.45,"h":23.15,"l":22.35,"c":23,"v":108800},{"d":"2003-04-23","o":23,"h":23.08,"l":22.84,"c":22.94,"v":132100},{"d":"2003-04-24","o":22.92,"h":23.19,"l":22.7,"c":23,"v":149300},{"d":"2003-04-25","o":23.1,"h":23.14,"l":22.81,"c":22.83,"v":76700},{"d":"2003-04-28","o":22.83,"h":23.85,"l":22.83,"c":23.54,"v":66800},{"d":"2003-04-29","o":23.5,"h":24,"l":23.5,"c":23.7,"v":223400},{"d":"2003-04-30","o":23.65,"h":23.78,"l":23.5,"c":23.74,"v":133800},{"d":"2003-05-01","o":23.74,"h":24.15,"l":23.69,"c":23.7,"v":239600},{"d":"2003-05-02","o":23.7,"h":23.85,"l":23.6,"c":23.75,"v":278300},{"d":"2003-05-05","o":23.75,"h":24.54,"l":23.72,"c":24.5,"v":204200},{"d":"2003-05-06","o":24.4,"h":24.6,"l":24.39,"c":24.51,"v":341200},{"d":"2003-05-07","o":24.45,"h":24.75,"l":24.19,"c":24.7,"v":156100},{"d":"2003-05-08","o":24.65,"h":24.9,"l":24.49,"c":24.6,"v":81900},{"d":"2003-05-09","o":24.56,"h":24.94,"l":24.56,"c":24.85,"v":78700},{"d":"2003-05-12","o":24.6,"h":24.74,"l":24.49,"c":24.5,"v":352300},{"d":"2003-05-13","o":24.5,"h":25,"l":24.4,"c":24.87,"v":124700},{"d":"2003-05-14","o":24.9,"h":25.37,"l":24.81,"c":25.26,"v":185400},{"d":"2003-05-15","o":25.3,"h":25.52,"l":25.16,"c":25.26,"v":104500},{"d":"2003-05-16","o":25.2,"h":25.2,"l":24.6,"c":24.6,"v":219700},{"d":"2003-05-19","o":24.61,"h":24.76,"l":24.21,"c":24.23,"v":157300},{"d":"2003-05-20","o":24.18,"h":24.2,"l":23.6,"c":23.88,"v":81800},{"d":"2003-05-21","o":23.88,"h":24.15,"l":23.67,"c":24,"v":139900},{"d":"2003-05-22","o":24,"h":24,"l":23.47,"c":23.75,"v":112400},{"d":"2003-05-23","o":23.77,"h":23.9,"l":23.32,"c":23.7,"v":96000},{"d":"2003-05-27","o":23.7,"h":24.85,"l":23.7,"c":24.76,"v":424500},{"d":"2003-05-28","o":25,"h":25.4,"l":24.87,"c":25.31,"v":119900},{"d":"2003-05-29","o":25.47,"h":25.49,"l":25.1,"c":25.47,"v":142800},{"d":"2003-05-30","o":25.5,"h":26.65,"l":25.49,"c":26.62,"v":368700},{"d":"2003-06-02","o":26.5,"h":26.85,"l":26.5,"c":26.61,"v":77600},{"d":"2003-06-03","o":26.5,"h":26.93,"l":26.35,"c":26.59,"v":87400},{"d":"2003-06-04","o":26.55,"h":27.1,"l":26.5,"c":26.8,"v":129300},{"d":"2003-06-05","o":26.7,"h":26.96,"l":26.65,"c":26.95,"v":70100},{"d":"2003-06-06","o":27.05,"h":27.35,"l":26.88,"c":27.09,"v":129600},{"d":"2003-06-09","o":27.05,"h":27.05,"l":26.31,"c":26.35,"v":56400},{"d":"2003-06-10","o":26.45,"h":26.69,"l":26.22,"c":26.69,"v":86700},{"d":"2003-06-11","o":26.62,"h":26.62,"l":26.25,"c":26.6,"v":96300},{"d":"2003-06-12","o":26.61,"h":26.91,"l":26.6,"c":26.9,"v":85500},{"d":"2003-06-13","o":26.91,"h":26.95,"l":26.11,"c":26.29,"v":92400},{"d":"2003-06-16","o":26.5,"h":27.4,"l":26.49,"c":27.39,"v":100000},{"d":"2003-06-17","o":27.45,"h":27.6,"l":26.91,"c":27.6,"v":60800},{"d":"2003-06-18","o":27.6,"h":27.79,"l":27.4,"c":27.72,"v":82300},{"d":"2003-06-19","o":27.78,"h":28.07,"l":27.7,"c":27.76,"v":78400},{"d":"2003-06-20","o":27.8,"h":27.8,"l":27.15,"c":27.25,"v":78000},{"d":"2003-06-23","o":27.15,"h":27.15,"l":26.35,"c":26.47,"v":102700},{"d":"2003-06-24","o":26.47,"h":26.47,"l":25.85,"c":25.9,"v":149200},{"d":"2003-06-25","o":25.91,"h":26.7,"l":25.91,"c":26.54,"v":186000},{"d":"2003-06-26","o":26.79,"h":27.25,"l":26.33,"c":27.15,"v":116000},{"d":"2003-06-27","o":27.1,"h":27.66,"l":27,"c":27.25,"v":117000},{"d":"2003-06-30","o":27.2,"h":27.99,"l":27.2,"c":27.4,"v":359300},{"d":"2003-07-01","o":27.3,"h":27.83,"l":26.9,"c":27.68,"v":178800},{"d":"2003-07-02","o":27.65,"h":28.33,"l":27.62,"c":28.15,"v":95500},{"d":"2003-07-03","o":27.75,"h":28.15,"l":27.65,"c":27.98,"v":70800},{"d":"2003-07-07","o":27.95,"h":29.35,"l":27.95,"c":28.83,"v":160700},{"d":"2003-07-08","o":28.75,"h":29.65,"l":28.75,"c":29.58,"v":237300},{"d":"2003-07-09","o":29.08,"h":29.09,"l":28,"c":28.11,"v":439000},{"d":"2003-07-10","o":27.61,"h":28.04,"l":27.55,"c":27.86,"v":174200},{"d":"2003-07-11","o":27.9,"h":28.45,"l":27.9,"c":28.14,"v":50500},{"d":"2003-07-14","o":28.5,"h":28.5,"l":28.1,"c":28.3,"v":89900},{"d":"2003-07-15","o":28.4,"h":28.5,"l":27.75,"c":28.15,"v":164700},{"d":"2003-07-16","o":28.2,"h":28.46,"l":28.06,"c":28.17,"v":196500},{"d":"2003-07-17","o":28.17,"h":28.43,"l":27.55,"c":27.85,"v":162700},{"d":"2003-07-18","o":27.95,"h":28.21,"l":27.71,"c":28.2,"v":127200},{"d":"2003-07-21","o":28.2,"h":28.2,"l":26.65,"c":26.89,"v":274500},{"d":"2003-07-22","o":26.95,"h":27,"l":26.55,"c":26.62,"v":144300},{"d":"2003-07-23","o":26.65,"h":27,"l":26.53,"c":26.95,"v":110200},{"d":"2003-07-24","o":26.95,"h":27.5,"l":26.89,"c":27,"v":287000},{"d":"2003-07-25","o":27.05,"h":27.53,"l":27.05,"c":27.45,"v":114500},{"d":"2003-07-28","o":27.4,"h":28,"l":27.39,"c":27.77,"v":247700},{"d":"2003-07-29","o":27.78,"h":27.9,"l":27.4,"c":27.82,"v":74900},{"d":"2003-07-30","o":27.8,"h":28.3,"l":27.74,"c":28.3,"v":195300},{"d":"2003-07-31","o":28.3,"h":28.59,"l":28.03,"c":28.57,"v":189400},{"d":"2003-08-01","o":28.5,"h":28.5,"l":27.76,"c":27.76,"v":168700},{"d":"2003-08-04","o":27.85,"h":28,"l":27.37,"c":27.67,"v":119200},{"d":"2003-08-05","o":27.7,"h":27.76,"l":27.33,"c":27.35,"v":81600},{"d":"2003-08-06","o":27.35,"h":27.55,"l":27.08,"c":27.18,"v":129600},{"d":"2003-08-07","o":27.19,"h":27.34,"l":26.91,"c":27.28,"v":65900},{"d":"2003-08-08","o":27.4,"h":27.68,"l":27.17,"c":27.17,"v":121000},{"d":"2003-08-11","o":27.1,"h":27.3,"l":26.68,"c":27.1,"v":136700},{"d":"2003-08-12","o":27.1,"h":27.62,"l":26.9,"c":27.62,"v":84600},{"d":"2003-08-13","o":27.62,"h":27.95,"l":27.61,"c":27.83,"v":82400},{"d":"2003-08-14","o":27.95,"h":28.15,"l":27.67,"c":28.04,"v":94800},{"d":"2003-08-15","o":28.06,"h":28.25,"l":27.75,"c":28.06,"v":47900},{"d":"2003-08-18","o":28.16,"h":28.47,"l":27.9,"c":28.45,"v":87200},{"d":"2003-08-19","o":28.6,"h":29,"l":28.5,"c":28.99,"v":116600},{"d":"2003-08-20","o":28.95,"h":29.94,"l":28.84,"c":29.92,"v":277500},{"d":"2003-08-21","o":29.8,"h":30.25,"l":29.78,"c":29.99,"v":151500},{"d":"2003-08-22","o":29.9,"h":30.06,"l":29.65,"c":29.83,"v":171100},{"d":"2003-08-25","o":29.3,"h":29.3,"l":28.76,"c":29.03,"v":158700},{"d":"2003-08-26","o":29.05,"h":29.5,"l":28.4,"c":29.3,"v":120100},{"d":"2003-08-27","o":29.35,"h":29.45,"l":29.05,"c":29.35,"v":57800},{"d":"2003-08-28","o":29.45,"h":30.03,"l":29.14,"c":29.95,"v":91200},{"d":"2003-08-29","o":29.9,"h":30.6,"l":29.9,"c":30.56,"v":95100},{"d":"2003-09-02","o":30.4,"h":30.95,"l":30.35,"c":30.82,"v":166400},{"d":"2003-09-03","o":30.9,"h":31.63,"l":30.9,"c":31.18,"v":147000},{"d":"2003-09-04","o":31.1,"h":31.6,"l":30.83,"c":31.1,"v":247700},{"d":"2003-09-05","o":31.05,"h":31.11,"l":30.4,"c":30.75,"v":139200},{"d":"2003-09-08","o":30.75,"h":31.35,"l":30.57,"c":31.05,"v":154300},{"d":"2003-09-09","o":31.02,"h":31.07,"l":30.76,"c":31,"v":162900},{"d":"2003-09-10","o":31,"h":31.17,"l":30.75,"c":30.78,"v":230500},{"d":"2003-09-11","o":30.7,"h":31.13,"l":30.7,"c":30.86,"v":110800},{"d":"2003-09-12","o":30.8,"h":30.96,"l":30.5,"c":30.65,"v":134600},{"d":"2003-09-15","o":30.65,"h":31.35,"l":30.38,"c":30.85,"v":76300},{"d":"2003-09-16","o":30.85,"h":31.55,"l":30.85,"c":31.5,"v":132500},{"d":"2003-09-17","o":31.5,"h":31.57,"l":31.05,"c":31.35,"v":106200},{"d":"2003-09-18","o":31.34,"h":31.72,"l":31.3,"c":31.65,"v":148400},{"d":"2003-09-19","o":31.6,"h":32.1,"l":31.41,"c":31.82,"v":163800},{"d":"2003-09-22","o":31.92,"h":32.08,"l":31.66,"c":31.81,"v":115300},{"d":"2003-09-23","o":31.85,"h":31.94,"l":31.52,"c":31.7,"v":183700},{"d":"2003-09-24","o":31.75,"h":31.98,"l":30.92,"c":31,"v":74700},{"d":"2003-09-25","o":31.05,"h":31.42,"l":30.57,"c":30.63,"v":133400},{"d":"2003-09-26","o":30.63,"h":30.74,"l":29.81,"c":29.84,"v":95500},{"d":"2003-09-29","o":29.84,"h":30.47,"l":29.55,"c":30.45,"v":75300},{"d":"2003-09-30","o":30.35,"h":31.01,"l":29.7,"c":30.84,"v":144500},{"d":"2003-10-01","o":30.84,"h":31.57,"l":30.8,"c":31.57,"v":84400},{"d":"2003-10-02","o":31.57,"h":31.8,"l":31.4,"c":31.65,"v":61900},{"d":"2003-10-03","o":31.8,"h":32.6,"l":31.8,"c":32.42,"v":89600},{"d":"2003-10-06","o":32.42,"h":32.67,"l":32.31,"c":32.5,"v":57700},{"d":"2003-10-07","o":32.25,"h":32.4,"l":31.71,"c":32.4,"v":94000},{"d":"2003-10-08","o":32.45,"h":32.45,"l":31.95,"c":32.23,"v":74400},{"d":"2003-10-09","o":32.33,"h":33,"l":32.33,"c":32.7,"v":180100},{"d":"2003-10-10","o":32.7,"h":32.7,"l":32.05,"c":32.49,"v":118000},{"d":"2003-10-13","o":32.4,"h":33.2,"l":32.4,"c":33.2,"v":153000},{"d":"2003-10-14","o":33.3,"h":33.33,"l":32.4,"c":32.75,"v":158300},{"d":"2003-10-15","o":32.8,"h":33,"l":32.58,"c":32.95,"v":121200},{"d":"2003-10-16","o":32.94,"h":33.4,"l":32.75,"c":33.06,"v":127100},{"d":"2003-10-17","o":33.1,"h":33.29,"l":32.44,"c":32.45,"v":107700},{"d":"2003-10-20","o":32.6,"h":33.3,"l":32.6,"c":32.8,"v":93000},{"d":"2003-10-21","o":32.8,"h":33.65,"l":32.67,"c":32.75,"v":86400},{"d":"2003-10-22","o":32.75,"h":32.75,"l":31.74,"c":32,"v":98600},{"d":"2003-10-23","o":31.95,"h":32.2,"l":31.75,"c":32,"v":95300},{"d":"2003-10-24","o":31.99,"h":32.07,"l":31.55,"c":31.8,"v":78500},{"d":"2003-10-27","o":31.75,"h":32.48,"l":31.65,"c":32.09,"v":100400},{"d":"2003-10-28","o":32.19,"h":32.37,"l":31.83,"c":32.04,"v":121500},{"d":"2003-10-29","o":32.1,"h":32.1,"l":31.7,"c":31.98,"v":193900},{"d":"2003-10-30","o":32,"h":32.1,"l":31.55,"c":31.61,"v":90600},{"d":"2003-10-31","o":31.7,"h":31.75,"l":30.8,"c":30.9,"v":224700},{"d":"2003-11-03","o":30.9,"h":31.2,"l":30.8,"c":30.85,"v":216100},{"d":"2003-11-04","o":30.85,"h":31.04,"l":30.75,"c":30.93,"v":135200},{"d":"2003-11-05","o":30.93,"h":30.95,"l":30.45,"c":30.9,"v":127900},{"d":"2003-11-06","o":30.85,"h":31.05,"l":30.7,"c":31.05,"v":121400},{"d":"2003-11-07","o":31,"h":31.25,"l":30.59,"c":30.59,"v":124200},{"d":"2003-11-10","o":30.45,"h":30.51,"l":30.15,"c":30.31,"v":207200},{"d":"2003-11-11","o":30.15,"h":30.2,"l":29.38,"c":29.88,"v":238400},{"d":"2003-11-12","o":29.9,"h":30.95,"l":29.87,"c":30.95,"v":163400},{"d":"2003-11-13","o":30.8,"h":31.2,"l":30.66,"c":30.68,"v":80800},{"d":"2003-11-14","o":30.55,"h":30.9,"l":30.15,"c":30.24,"v":70900},{"d":"2003-11-17","o":30.24,"h":30.35,"l":29.6,"c":30.2,"v":127700},{"d":"2003-11-18","o":30.1,"h":30.36,"l":30,"c":30.15,"v":97200},{"d":"2003-11-19","o":30.2,"h":30.93,"l":30.16,"c":30.6,"v":121300},{"d":"2003-11-20","o":30.55,"h":30.56,"l":29.31,"c":29.47,"v":169100},{"d":"2003-11-21","o":29.5,"h":29.68,"l":29.15,"c":29.46,"v":101300},{"d":"2003-11-24","o":29.5,"h":30,"l":29.3,"c":29.58,"v":194600},{"d":"2003-11-25","o":29.75,"h":29.99,"l":29.7,"c":29.86,"v":129500},{"d":"2003-11-26","o":30,"h":30.83,"l":30,"c":30.8,"v":98300},{"d":"2003-11-28","o":30.7,"h":31.01,"l":30.49,"c":31.01,"v":40100},{"d":"2003-12-01","o":31.01,"h":31.3,"l":30.59,"c":30.77,"v":107300},{"d":"2003-12-02","o":30.8,"h":31.16,"l":30.75,"c":31,"v":165600},{"d":"2003-12-03","o":31.05,"h":31.69,"l":31.05,"c":31.43,"v":238200},{"d":"2003-12-04","o":31.35,"h":31.76,"l":31.14,"c":31.7,"v":177700},{"d":"2003-12-05","o":31.6,"h":32,"l":31.45,"c":31.63,"v":149300},{"d":"2003-12-08","o":31.75,"h":32.65,"l":31.75,"c":32.4,"v":184300},{"d":"2003-12-09","o":32.65,"h":33.2,"l":32.35,"c":32.5,"v":237400},{"d":"2003-12-10","o":32.3,"h":33.1,"l":32.25,"c":32.77,"v":227700},{"d":"2003-12-11","o":32.6,"h":33.3,"l":32.6,"c":33,"v":121300},{"d":"2003-12-12","o":32.8,"h":33.07,"l":32.73,"c":32.99,"v":99800},{"d":"2003-12-15","o":32.95,"h":33.5,"l":32.52,"c":32.6,"v":160600},{"d":"2003-12-16","o":32.5,"h":32.78,"l":32.5,"c":32.72,"v":96400},{"d":"2003-12-17","o":32.8,"h":32.8,"l":32.1,"c":32.64,"v":132400},{"d":"2003-12-18","o":32.7,"h":33.5,"l":32.69,"c":33.5,"v":204600},{"d":"2003-12-19","o":33.5,"h":33.6,"l":32.9,"c":33.6,"v":154100},{"d":"2003-12-22","o":33.6,"h":33.6,"l":32.79,"c":33.32,"v":114900},{"d":"2003-12-23","o":33.2,"h":33.4,"l":32.65,"c":33.4,"v":127200},{"d":"2003-12-24","o":33.25,"h":33.35,"l":33.05,"c":33.05,"v":24700},{"d":"2003-12-26","o":33.1,"h":33.52,"l":33.03,"c":33.33,"v":63500},{"d":"2003-12-29","o":33.43,"h":33.93,"l":33.42,"c":33.93,"v":66900},{"d":"2003-12-30","o":33.93,"h":34.2,"l":33.65,"c":34.2,"v":69100},{"d":"2003-12-31","o":34.2,"h":34.2,"l":33.56,"c":33.9,"v":104400},{"d":"2004-01-02","o":33.75,"h":34.03,"l":33.55,"c":33.65,"v":47800},{"d":"2004-01-05","o":33.8,"h":34.2,"l":33.8,"c":34.11,"v":130400},{"d":"2004-01-06","o":33.86,"h":34.15,"l":33.73,"c":33.8,"v":155200},{"d":"2004-01-07","o":33.75,"h":33.97,"l":33.65,"c":33.8,"v":106800},{"d":"2004-01-08","o":33.8,"h":34.66,"l":33.8,"c":34.5,"v":185700},{"d":"2004-01-09","o":34.25,"h":34.67,"l":33.98,"c":34.17,"v":99500},{"d":"2004-01-12","o":34.05,"h":34.36,"l":33.98,"c":33.99,"v":48600},{"d":"2004-01-13","o":33.75,"h":34.1,"l":33.7,"c":34.1,"v":82100},{"d":"2004-01-14","o":34.09,"h":34.45,"l":33.86,"c":34.43,"v":80500},{"d":"2004-01-15","o":34.35,"h":34.82,"l":33.81,"c":34.72,"v":107800},{"d":"2004-01-16","o":34.65,"h":34.95,"l":34.45,"c":34.45,"v":88700},{"d":"2004-01-20","o":34.3,"h":35.08,"l":34.3,"c":34.5,"v":129500},{"d":"2004-01-21","o":34.85,"h":34.93,"l":34.41,"c":34.6,"v":66200},{"d":"2004-01-22","o":34.6,"h":34.84,"l":34.13,"c":34.15,"v":52100},{"d":"2004-01-23","o":34,"h":35,"l":33.98,"c":35,"v":77800},{"d":"2004-01-26","o":35,"h":35,"l":32.48,"c":32.5,"v":251900},{"d":"2004-01-27","o":31,"h":32.7,"l":31,"c":32.52,"v":664500},{"d":"2004-01-28","o":32.53,"h":33.2,"l":32.04,"c":32.04,"v":244700},{"d":"2004-01-29","o":32.25,"h":33.17,"l":32.25,"c":32.97,"v":370400},{"d":"2004-01-30","o":32.9,"h":32.92,"l":32,"c":32.25,"v":207900},{"d":"2004-02-02","o":32,"h":32.3,"l":31.49,"c":32.01,"v":135500},{"d":"2004-02-03","o":32.02,"h":32.18,"l":31.72,"c":31.95,"v":75600},{"d":"2004-02-04","o":31.95,"h":31.95,"l":30.79,"c":30.83,"v":166900},{"d":"2004-02-05","o":30.9,"h":31.16,"l":30.81,"c":30.94,"v":97500},{"d":"2004-02-06","o":30.95,"h":31.95,"l":30.95,"c":31.89,"v":135000},{"d":"2004-02-09","o":31.85,"h":31.86,"l":30.98,"c":31,"v":249300},{"d":"2004-02-10","o":31.05,"h":31.46,"l":30.75,"c":31.46,"v":152400},{"d":"2004-02-11","o":31.56,"h":31.78,"l":31.09,"c":31.78,"v":479900},{"d":"2004-02-12","o":31.85,"h":31.85,"l":31.18,"c":31.42,"v":332600},{"d":"2004-02-13","o":31.52,"h":31.7,"l":30.98,"c":31.26,"v":107100},{"d":"2004-02-17","o":31.3,"h":31.71,"l":30.77,"c":31.6,"v":121700},{"d":"2004-02-18","o":31.6,"h":31.68,"l":31,"c":31.35,"v":118600},{"d":"2004-02-19","o":31.45,"h":31.72,"l":31.1,"c":31.25,"v":142700},{"d":"2004-02-20","o":31.25,"h":31.35,"l":30.6,"c":31.25,"v":135300},{"d":"2004-02-23","o":31.26,"h":31.31,"l":30.98,"c":31.23,"v":122700},{"d":"2004-02-24","o":31.25,"h":31.59,"l":31.12,"c":31.22,"v":145100},{"d":"2004-02-25","o":31.35,"h":31.6,"l":31.15,"c":31.5,"v":107400},{"d":"2004-02-26","o":31.6,"h":31.82,"l":31.27,"c":31.61,"v":99700},{"d":"2004-02-27","o":31.55,"h":31.93,"l":31.4,"c":31.92,"v":77200},{"d":"2004-03-01","o":31.93,"h":32.44,"l":31.88,"c":32.38,"v":74600},{"d":"2004-03-02","o":32.2,"h":32.55,"l":32.16,"c":32.36,"v":94800},{"d":"2004-03-03","o":32.25,"h":32.59,"l":32.1,"c":32.5,"v":171400},{"d":"2004-03-04","o":32.43,"h":32.9,"l":32.1,"c":32.9,"v":78500},{"d":"2004-03-05","o":32.8,"h":33.11,"l":32.6,"c":32.85,"v":59400},{"d":"2004-03-08","o":33,"h":33.06,"l":32.6,"c":32.7,"v":88900},{"d":"2004-03-09","o":32.75,"h":32.95,"l":32.21,"c":32.21,"v":112700},{"d":"2004-03-10","o":29.5,"h":29.65,"l":26.05,"c":28.5,"v":1204600},{"d":"2004-03-11","o":28.5,"h":28.5,"l":27.19,"c":27.3,"v":449000},{"d":"2004-03-12","o":27.25,"h":28.32,"l":27.25,"c":28.2,"v":488100},{"d":"2004-03-15","o":28,"h":28.05,"l":27.41,"c":27.75,"v":264800},{"d":"2004-03-16","o":27.85,"h":27.91,"l":27.55,"c":27.7,"v":425300},{"d":"2004-03-17","o":27.7,"h":27.74,"l":27.37,"c":27.4,"v":213600},{"d":"2004-03-18","o":27.39,"h":27.51,"l":26.44,"c":27.08,"v":392300},{"d":"2004-03-19","o":27.2,"h":27.5,"l":26.84,"c":26.93,"v":120900},{"d":"2004-03-22","o":27,"h":27.14,"l":26.61,"c":26.82,"v":168900},{"d":"2004-03-23","o":26.82,"h":26.98,"l":26.5,"c":26.5,"v":228300},{"d":"2004-03-24","o":26.6,"h":26.73,"l":26.21,"c":26.4,"v":146300},{"d":"2004-03-25","o":26.5,"h":26.79,"l":26.41,"c":26.6,"v":108300},{"d":"2004-03-26","o":26.7,"h":26.76,"l":26.41,"c":26.48,"v":138600},{"d":"2004-03-29","o":26.6,"h":27.16,"l":26.48,"c":26.7,"v":325400},{"d":"2004-03-30","o":26.69,"h":27.08,"l":26.45,"c":27.01,"v":144000},{"d":"2004-03-31","o":27.2,"h":27.24,"l":26.79,"c":26.89,"v":123800},{"d":"2004-04-01","o":27,"h":27.6,"l":26.89,"c":27.2,"v":143900},{"d":"2004-04-02","o":27.35,"h":28,"l":27.35,"c":27.8,"v":115200},{"d":"2004-04-05","o":27.8,"h":28.06,"l":27.44,"c":28.06,"v":129100},{"d":"2004-04-06","o":28,"h":28.1,"l":27.62,"c":27.86,"v":148500},{"d":"2004-04-07","o":27.9,"h":28.22,"l":27.77,"c":28.06,"v":199600},{"d":"2004-04-08","o":28.2,"h":28.25,"l":27.5,"c":27.66,"v":97400},{"d":"2004-04-12","o":27.56,"h":28.23,"l":27.46,"c":28.15,"v":103600},{"d":"2004-04-13","o":28.1,"h":28.16,"l":27.12,"c":27.41,"v":245200},{"d":"2004-04-14","o":27.3,"h":27.55,"l":27.06,"c":27.55,"v":190900},{"d":"2004-04-15","o":27.55,"h":28.01,"l":27.53,"c":27.79,"v":148300},{"d":"2004-04-16","o":27.85,"h":28.4,"l":27.75,"c":28.27,"v":138500},{"d":"2004-04-19","o":28.25,"h":28.6,"l":27.99,"c":28.35,"v":107900},{"d":"2004-04-20","o":28.5,"h":28.95,"l":28.1,"c":28.2,"v":136300},{"d":"2004-04-21","o":28.2,"h":30.5,"l":28.15,"c":29.67,"v":311300},{"d":"2004-04-22","o":29.5,"h":30.67,"l":29.5,"c":29.72,"v":458700},{"d":"2004-04-23","o":29.82,"h":29.82,"l":28.9,"c":29.26,"v":77700},{"d":"2004-04-26","o":29.45,"h":32.03,"l":29.45,"c":30.81,"v":367500},{"d":"2004-04-27","o":30.81,"h":31.55,"l":30.73,"c":31,"v":239300},{"d":"2004-04-28","o":30.8,"h":30.8,"l":29.89,"c":29.97,"v":349900},{"d":"2004-04-29","o":30.05,"h":30.76,"l":29.95,"c":30.51,"v":277200},{"d":"2004-04-30","o":30.52,"h":30.83,"l":30.42,"c":30.5,"v":187500},{"d":"2004-05-03","o":30.55,"h":30.88,"l":30.49,"c":30.65,"v":130700},{"d":"2004-05-04","o":30.6,"h":31.21,"l":30.27,"c":30.88,"v":185700},{"d":"2004-05-05","o":30.93,"h":31.11,"l":30.7,"c":31,"v":120700},{"d":"2004-05-06","o":30.85,"h":30.85,"l":30.36,"c":30.44,"v":162600},{"d":"2004-05-07","o":30.34,"h":30.62,"l":30.1,"c":30.48,"v":226600},{"d":"2004-05-10","o":30.35,"h":30.36,"l":29.4,"c":29.87,"v":398600},{"d":"2004-05-11","o":29.77,"h":30.39,"l":29.77,"c":30.04,"v":186600},{"d":"2004-05-12","o":30.01,"h":30.25,"l":29.25,"c":30.23,"v":257600},{"d":"2004-05-13","o":30.23,"h":30.55,"l":29.32,"c":29.8,"v":145100},{"d":"2004-05-14","o":29.85,"h":29.9,"l":29.13,"c":29.48,"v":119100},{"d":"2004-05-17","o":29.1,"h":29.2,"l":28.61,"c":28.74,"v":173900},{"d":"2004-05-18","o":28.89,"h":29.66,"l":28.8,"c":29.62,"v":102800},{"d":"2004-05-19","o":29.8,"h":30.39,"l":28.94,"c":29.08,"v":168200},{"d":"2004-05-20","o":29.1,"h":29.3,"l":28.9,"c":29.05,"v":102000},{"d":"2004-05-21","o":29.15,"h":29.4,"l":28.61,"c":29,"v":135900},{"d":"2004-05-24","o":29.1,"h":29.81,"l":29.1,"c":29.47,"v":131000},{"d":"2004-05-25","o":29.5,"h":31.12,"l":29.5,"c":31.07,"v":130800},{"d":"2004-05-26","o":31,"h":31.01,"l":30.38,"c":30.43,"v":77800},{"d":"2004-05-27","o":30.49,"h":30.55,"l":29.9,"c":30.13,"v":122200},{"d":"2004-05-28","o":30.2,"h":30.5,"l":30,"c":30.49,"v":41600},{"d":"2004-06-01","o":30.35,"h":30.73,"l":29.98,"c":30.66,"v":258100},{"d":"2004-06-02","o":30.6,"h":30.82,"l":30.4,"c":30.47,"v":91400},{"d":"2004-06-03","o":30.44,"h":30.57,"l":30.05,"c":30.18,"v":96600},{"d":"2004-06-04","o":30.18,"h":30.5,"l":29.96,"c":30.4,"v":98400},{"d":"2004-06-07","o":30.63,"h":30.8,"l":30.28,"c":30.8,"v":126900},{"d":"2004-06-08","o":30.7,"h":31.49,"l":30.64,"c":31.27,"v":85500},{"d":"2004-06-09","o":31.23,"h":32.01,"l":31.23,"c":31.31,"v":272100},{"d":"2004-06-10","o":31.76,"h":31.79,"l":30.9,"c":31.01,"v":177200},{"d":"2004-06-14","o":31.01,"h":31.12,"l":30.44,"c":30.77,"v":169800},{"d":"2004-06-15","o":30.9,"h":31.64,"l":30.9,"c":31.42,"v":153300},{"d":"2004-06-16","o":31.56,"h":31.61,"l":31.1,"c":31.42,"v":64300},{"d":"2004-06-17","o":31.3,"h":31.32,"l":30.61,"c":30.8,"v":140200},{"d":"2004-06-18","o":30.83,"h":31.2,"l":30.72,"c":30.98,"v":194000},{"d":"2004-06-21","o":30.98,"h":30.98,"l":30.42,"c":30.75,"v":157400},{"d":"2004-06-22","o":30.7,"h":31.12,"l":30.55,"c":31.09,"v":95200},{"d":"2004-06-23","o":31.05,"h":31.75,"l":30.97,"c":31.55,"v":121300},{"d":"2004-06-24","o":31.4,"h":31.97,"l":31.4,"c":31.7,"v":119900},{"d":"2004-06-25","o":31.71,"h":33.39,"l":31.71,"c":33.39,"v":332400},{"d":"2004-06-28","o":33.39,"h":33.71,"l":32.5,"c":32.9,"v":232500},{"d":"2004-06-29","o":32.97,"h":34.06,"l":32.97,"c":33.75,"v":180700},{"d":"2004-06-30","o":33.6,"h":33.77,"l":33.24,"c":33.56,"v":142500},{"d":"2004-07-01","o":33.6,"h":33.89,"l":33.45,"c":33.48,"v":137100},{"d":"2004-07-02","o":33.58,"h":33.93,"l":33.44,"c":33.6,"v":94800},{"d":"2004-07-06","o":33.55,"h":33.55,"l":33.07,"c":33.11,"v":142000},{"d":"2004-07-07","o":32.88,"h":33.05,"l":32.25,"c":32.83,"v":203200},{"d":"2004-07-08","o":32.83,"h":32.83,"l":31.87,"c":31.89,"v":161300},{"d":"2004-07-09","o":32,"h":32.12,"l":31.63,"c":32.11,"v":99500},{"d":"2004-07-12","o":32.17,"h":32.3,"l":31.6,"c":32.1,"v":76300},{"d":"2004-07-13","o":32,"h":32.32,"l":31.55,"c":31.93,"v":120100},{"d":"2004-07-14","o":31.8,"h":32.1,"l":31.48,"c":31.48,"v":51100},{"d":"2004-07-15","o":31.48,"h":31.96,"l":31.45,"c":31.72,"v":46900},{"d":"2004-07-16","o":31.73,"h":31.94,"l":31.5,"c":31.58,"v":68900},{"d":"2004-07-19","o":31.52,"h":32.28,"l":31.52,"c":32.05,"v":83600},{"d":"2004-07-20","o":32,"h":32.56,"l":31.98,"c":32.55,"v":66100},{"d":"2004-07-21","o":32.65,"h":32.81,"l":32.5,"c":32.54,"v":216300},{"d":"2004-07-22","o":32.53,"h":32.85,"l":32.37,"c":32.73,"v":192500},{"d":"2004-07-23","o":32.46,"h":32.46,"l":30,"c":31.64,"v":684900},{"d":"2004-07-26","o":31.65,"h":31.8,"l":30.8,"c":30.8,"v":255100},{"d":"2004-07-27","o":30.9,"h":30.98,"l":30.34,"c":30.53,"v":158300},{"d":"2004-07-28","o":30.35,"h":30.6,"l":29.75,"c":30.46,"v":185800},{"d":"2004-07-29","o":30.48,"h":30.56,"l":29.94,"c":29.99,"v":241900},{"d":"2004-07-30","o":29.99,"h":30.09,"l":29.53,"c":29.92,"v":280400},{"d":"2004-08-02","o":29.85,"h":30.15,"l":29.81,"c":30.01,"v":191100},{"d":"2004-08-03","o":29.86,"h":30.15,"l":29.75,"c":30.01,"v":158000},{"d":"2004-08-04","o":29.95,"h":30.24,"l":29.24,"c":30,"v":290900},{"d":"2004-08-05","o":29.95,"h":30.2,"l":29.66,"c":29.73,"v":157000},{"d":"2004-08-06","o":29.73,"h":29.73,"l":28.83,"c":28.87,"v":132700},{"d":"2004-08-09","o":28.9,"h":29.13,"l":28.7,"c":29.03,"v":93600},{"d":"2004-08-10","o":29,"h":29.34,"l":28.95,"c":29.22,"v":97000},{"d":"2004-08-11","o":29.1,"h":29.3,"l":28.85,"c":29.27,"v":119000},{"d":"2004-08-12","o":29.1,"h":29.16,"l":28.65,"c":28.65,"v":70000},{"d":"2004-08-13","o":28.72,"h":28.9,"l":28.45,"c":28.72,"v":54700},{"d":"2004-08-16","o":28.65,"h":28.94,"l":28.62,"c":28.9,"v":127800},{"d":"2004-08-17","o":28.88,"h":29.05,"l":28.56,"c":28.7,"v":202500},{"d":"2004-08-18","o":28.6,"h":29.73,"l":28.59,"c":29.6,"v":109600},{"d":"2004-08-19","o":29.5,"h":29.91,"l":28.9,"c":29.21,"v":80500},{"d":"2004-08-20","o":29.25,"h":30.19,"l":29.25,"c":30.19,"v":47500},{"d":"2004-08-23","o":30.19,"h":30.3,"l":29.61,"c":30.05,"v":76000},{"d":"2004-08-24","o":30.2,"h":30.5,"l":30,"c":30.49,"v":126900},{"d":"2004-08-25","o":30.55,"h":30.8,"l":30.18,"c":30.63,"v":89100},{"d":"2004-08-26","o":30.62,"h":30.71,"l":29.88,"c":29.89,"v":134100},{"d":"2004-08-27","o":29.92,"h":29.92,"l":29.15,"c":29.68,"v":129100},{"d":"2004-08-30","o":29.6,"h":29.61,"l":29.13,"c":29.15,"v":62200},{"d":"2004-08-31","o":29.14,"h":29.36,"l":28.87,"c":29.15,"v":50500},{"d":"2004-09-01","o":29.08,"h":29.36,"l":29.06,"c":29.13,"v":48500},{"d":"2004-09-02","o":29.1,"h":29.86,"l":29.06,"c":29.8,"v":27200},{"d":"2004-09-03","o":29.9,"h":30.1,"l":29.49,"c":29.84,"v":35300},{"d":"2004-09-07","o":29.82,"h":30.29,"l":29.76,"c":30.18,"v":69800},{"d":"2004-09-08","o":29.96,"h":30.33,"l":29.61,"c":29.63,"v":84200},{"d":"2004-09-09","o":29.64,"h":30.29,"l":29.64,"c":29.88,"v":94600},{"d":"2004-09-10","o":29.8,"h":30.05,"l":29.73,"c":29.98,"v":62200},{"d":"2004-09-13","o":29.9,"h":29.92,"l":29.33,"c":29.45,"v":423700},{"d":"2004-09-14","o":29.46,"h":30.03,"l":29.35,"c":29.88,"v":247200},{"d":"2004-09-15","o":29.88,"h":29.88,"l":29.3,"c":29.3,"v":166900},{"d":"2004-09-16","o":29.37,"h":29.88,"l":29.37,"c":29.88,"v":149200},{"d":"2004-09-17","o":30.05,"h":30.41,"l":29.9,"c":30.01,"v":283900},{"d":"2004-09-20","o":30.01,"h":30.1,"l":29.64,"c":30,"v":168900},{"d":"2004-09-21","o":30.01,"h":30.44,"l":30.01,"c":30.32,"v":136400},{"d":"2004-09-22","o":30.3,"h":30.3,"l":30.05,"c":30.1,"v":242400},{"d":"2004-09-23","o":30.15,"h":30.15,"l":29.33,"c":29.5,"v":130100},{"d":"2004-09-24","o":29.51,"h":29.88,"l":29.51,"c":29.64,"v":60000},{"d":"2004-09-27","o":29.54,"h":29.54,"l":28.99,"c":29.25,"v":73800},{"d":"2004-09-28","o":29.3,"h":29.69,"l":29.22,"c":29.44,"v":58200},{"d":"2004-09-29","o":29.44,"h":29.95,"l":29.39,"c":29.83,"v":166900},{"d":"2004-09-30","o":29.76,"h":29.99,"l":29.68,"c":29.81,"v":47700},{"d":"2004-10-01","o":29.91,"h":30.28,"l":29.72,"c":30.05,"v":313500},{"d":"2004-10-04","o":30,"h":30.97,"l":29.97,"c":30.6,"v":123500},{"d":"2004-10-05","o":30.68,"h":30.72,"l":30.11,"c":30.47,"v":105600},{"d":"2004-10-06","o":30.35,"h":30.7,"l":30.27,"c":30.65,"v":60700},{"d":"2004-10-07","o":30.45,"h":30.46,"l":29.73,"c":29.77,"v":115200},{"d":"2004-10-08","o":29.77,"h":29.99,"l":29.31,"c":29.32,"v":67900},{"d":"2004-10-11","o":29.32,"h":29.49,"l":29.29,"c":29.45,"v":47500},{"d":"2004-10-12","o":29.4,"h":29.55,"l":29.04,"c":29.2,"v":81500},{"d":"2004-10-13","o":29.35,"h":29.53,"l":28.53,"c":28.79,"v":63300},{"d":"2004-10-14","o":28.75,"h":28.75,"l":28.19,"c":28.19,"v":104400},{"d":"2004-10-15","o":28.2,"h":28.75,"l":28.2,"c":28.35,"v":117700},{"d":"2004-10-18","o":28.3,"h":28.87,"l":27.91,"c":28.3,"v":107200},{"d":"2004-10-19","o":28.15,"h":28.6,"l":28.1,"c":28.34,"v":128400},{"d":"2004-10-20","o":28.25,"h":28.68,"l":28.12,"c":28.6,"v":145500},{"d":"2004-10-21","o":28.72,"h":28.93,"l":28.13,"c":28.5,"v":192500},{"d":"2004-10-22","o":28.5,"h":30.12,"l":28.45,"c":29.9,"v":359600},{"d":"2004-10-25","o":29.8,"h":30.34,"l":29.55,"c":30.01,"v":139000},{"d":"2004-10-26","o":30,"h":30.55,"l":29.68,"c":30.55,"v":182500},{"d":"2004-10-27","o":30.5,"h":30.64,"l":30.13,"c":30.39,"v":151300},{"d":"2004-10-28","o":30.3,"h":30.6,"l":30,"c":30,"v":125000},{"d":"2004-10-29","o":29.9,"h":30.25,"l":29.82,"c":30.02,"v":153000},{"d":"2004-11-01","o":29.55,"h":30.36,"l":29.33,"c":30.23,"v":107500},{"d":"2004-11-02","o":30.22,"h":30.6,"l":29.93,"c":30.21,"v":200100},{"d":"2004-11-03","o":30.5,"h":30.88,"l":30.25,"c":30.75,"v":119700},{"d":"2004-11-04","o":30.7,"h":30.8,"l":30.19,"c":30.5,"v":143600},{"d":"2004-11-05","o":30.75,"h":30.94,"l":30.65,"c":30.81,"v":271000},{"d":"2004-11-08","o":30.9,"h":30.94,"l":30.44,"c":30.75,"v":256100},{"d":"2004-11-09","o":30.6,"h":31.14,"l":30.5,"c":31.09,"v":213100},{"d":"2004-11-10","o":31.09,"h":32.65,"l":31.08,"c":32.09,"v":333200},{"d":"2004-11-11","o":32.05,"h":32.88,"l":31.81,"c":32.88,"v":148500},{"d":"2004-11-12","o":32.75,"h":33.18,"l":32.6,"c":33.1,"v":157400},{"d":"2004-11-15","o":32.9,"h":33.53,"l":32.75,"c":33.53,"v":149500},{"d":"2004-11-16","o":33.15,"h":33.27,"l":32.96,"c":33.07,"v":231900},{"d":"2004-11-17","o":33.2,"h":33.23,"l":32.28,"c":32.51,"v":254700},{"d":"2004-11-18","o":32.69,"h":33.4,"l":32.54,"c":33.23,"v":107900},{"d":"2004-11-19","o":33.05,"h":33.14,"l":32.63,"c":32.85,"v":193700},{"d":"2004-11-22","o":32.63,"h":33.53,"l":32.63,"c":33.42,"v":128600},{"d":"2004-11-23","o":33.35,"h":33.53,"l":33,"c":33.53,"v":79400},{"d":"2004-11-24","o":33.6,"h":34.46,"l":33.6,"c":33.95,"v":185600},{"d":"2004-11-26","o":33.85,"h":34.51,"l":33.85,"c":34.44,"v":53000},{"d":"2004-11-29","o":34.32,"h":34.47,"l":33.66,"c":33.73,"v":123800},{"d":"2004-11-30","o":33.5,"h":33.75,"l":33.4,"c":33.45,"v":164400},{"d":"2004-12-01","o":33.48,"h":33.94,"l":33.3,"c":33.89,"v":254700},{"d":"2004-12-02","o":33.9,"h":34.05,"l":33.7,"c":34,"v":334300},{"d":"2004-12-03","o":34,"h":34,"l":33.43,"c":33.51,"v":131000},{"d":"2004-12-06","o":33.45,"h":33.77,"l":33.29,"c":33.51,"v":94700},{"d":"2004-12-07","o":33.54,"h":33.63,"l":32.7,"c":32.7,"v":96900},{"d":"2004-12-08","o":32.83,"h":34.12,"l":32.83,"c":33.77,"v":139800},{"d":"2004-12-09","o":33.7,"h":33.96,"l":33.21,"c":33.7,"v":171700},{"d":"2004-12-10","o":33.69,"h":33.9,"l":33.62,"c":33.9,"v":148200},{"d":"2004-12-13","o":33.98,"h":33.98,"l":33.23,"c":33.79,"v":75300},{"d":"2004-12-14","o":33.79,"h":34.08,"l":33.72,"c":34.04,"v":103800},{"d":"2004-12-15","o":34,"h":34.13,"l":33.68,"c":34.13,"v":106000},{"d":"2004-12-16","o":34.13,"h":34.31,"l":33.87,"c":34.02,"v":98800},{"d":"2004-12-17","o":34.06,"h":34.59,"l":34,"c":34,"v":174500},{"d":"2004-12-20","o":33.95,"h":34.54,"l":33.81,"c":33.92,"v":111300},{"d":"2004-12-21","o":34.05,"h":34.27,"l":33.98,"c":34.07,"v":129300},{"d":"2004-12-22","o":34.15,"h":34.88,"l":34.08,"c":34.76,"v":125000},{"d":"2004-12-23","o":34.8,"h":34.94,"l":34.52,"c":34.62,"v":65900},{"d":"2004-12-27","o":34.7,"h":34.7,"l":34.07,"c":34.08,"v":63300},{"d":"2004-12-28","o":34.08,"h":35.38,"l":34.08,"c":34.67,"v":51300},{"d":"2004-12-29","o":34.6,"h":34.67,"l":34.17,"c":34.35,"v":32100},{"d":"2004-12-30","o":34.35,"h":34.71,"l":34.35,"c":34.71,"v":51800},{"d":"2004-12-31","o":34.7,"h":35.46,"l":34.66,"c":35.16,"v":81700},{"d":"2005-01-03","o":35,"h":35.04,"l":33.85,"c":33.99,"v":235100},{"d":"2005-01-04","o":34.09,"h":35.25,"l":34.09,"c":34.26,"v":210400},{"d":"2005-01-05","o":34.06,"h":34.09,"l":32.54,"c":32.61,"v":204400},{"d":"2005-01-06","o":32.43,"h":33.22,"l":32.43,"c":32.45,"v":125000},{"d":"2005-01-07","o":32.5,"h":32.5,"l":31.78,"c":31.78,"v":213500},{"d":"2005-01-10","o":31.55,"h":32.99,"l":31.55,"c":32.86,"v":148400},{"d":"2005-01-11","o":32.61,"h":32.61,"l":32.01,"c":32.22,"v":110000},{"d":"2005-01-12","o":32.27,"h":32.27,"l":31.45,"c":31.85,"v":147000},{"d":"2005-01-13","o":31.91,"h":31.93,"l":31.46,"c":31.48,"v":122400},{"d":"2005-01-14","o":31.65,"h":32.29,"l":31.54,"c":32.27,"v":103300},{"d":"2005-01-18","o":32.8,"h":32.8,"l":32.33,"c":32.55,"v":89300},{"d":"2005-01-19","o":32.55,"h":32.85,"l":31.95,"c":31.99,"v":106900},{"d":"2005-01-20","o":31.9,"h":32.05,"l":31.48,"c":31.79,"v":104700},{"d":"2005-01-21","o":31.74,"h":32.31,"l":31.45,"c":31.65,"v":102600},{"d":"2005-01-24","o":31.6,"h":31.69,"l":30.95,"c":31.25,"v":92700},{"d":"2005-01-25","o":31.33,"h":31.78,"l":31.1,"c":31.7,"v":88800},{"d":"2005-01-26","o":31.8,"h":32.13,"l":31.69,"c":32.02,"v":128600},{"d":"2005-01-27","o":32.02,"h":32.31,"l":31.74,"c":31.87,"v":55600},{"d":"2005-01-28","o":32.1,"h":33.87,"l":32.05,"c":33.05,"v":284100},{"d":"2005-01-31","o":33.27,"h":34.25,"l":33.15,"c":34.15,"v":126800},{"d":"2005-02-01","o":33.95,"h":34.56,"l":33.71,"c":34.07,"v":137700},{"d":"2005-02-02","o":34,"h":34.45,"l":33.62,"c":34.19,"v":158100},{"d":"2005-02-03","o":34.22,"h":34.32,"l":33.96,"c":34.1,"v":98700},{"d":"2005-02-04","o":34.2,"h":34.45,"l":34,"c":34.2,"v":122100},{"d":"2005-02-07","o":34.2,"h":34.66,"l":34.2,"c":34.49,"v":115200},{"d":"2005-02-08","o":34.49,"h":34.52,"l":34.4,"c":34.5,"v":326600},{"d":"2005-02-09","o":34.5,"h":34.5,"l":34.05,"c":34.25,"v":70200},{"d":"2005-02-10","o":34.25,"h":34.36,"l":33.73,"c":33.82,"v":197800},{"d":"2005-02-11","o":33.82,"h":33.98,"l":33.47,"c":33.9,"v":127700},{"d":"2005-02-14","o":33.95,"h":34.05,"l":33.51,"c":33.75,"v":62000},{"d":"2005-02-15","o":33.77,"h":34.17,"l":33.41,"c":33.66,"v":69000},{"d":"2005-02-16","o":33.6,"h":34.06,"l":33.22,"c":34.04,"v":69800},{"d":"2005-02-17","o":34.17,"h":34.45,"l":34,"c":34.02,"v":75300},{"d":"2005-02-18","o":34.14,"h":34.15,"l":33.23,"c":34,"v":84100},{"d":"2005-02-22","o":33.95,"h":34,"l":32.69,"c":32.72,"v":101800},{"d":"2005-02-23","o":32.82,"h":33.19,"l":32.71,"c":32.88,"v":268100},{"d":"2005-02-24","o":32.9,"h":33.07,"l":31.55,"c":33.06,"v":160700},{"d":"2005-02-25","o":33.01,"h":33.07,"l":32.67,"c":32.98,"v":121100},{"d":"2005-02-28","o":32.8,"h":33.1,"l":32.25,"c":32.25,"v":243000},{"d":"2005-03-01","o":32.35,"h":33.06,"l":32.35,"c":33,"v":165100},{"d":"2005-03-02","o":33,"h":33.35,"l":32.82,"c":33.14,"v":93500},{"d":"2005-03-03","o":33.2,"h":33.46,"l":33.03,"c":33.14,"v":116700},{"d":"2005-03-04","o":33.02,"h":33.95,"l":32.95,"c":33.5,"v":76500},{"d":"2005-03-07","o":33.5,"h":33.65,"l":33.17,"c":33.43,"v":389800},{"d":"2005-03-08","o":33.43,"h":33.64,"l":33.04,"c":33.34,"v":90600},{"d":"2005-03-09","o":33.25,"h":33.4,"l":32.97,"c":33,"v":74600},{"d":"2005-03-10","o":32.8,"h":32.95,"l":32.17,"c":32.2,"v":75100},{"d":"2005-03-11","o":32.25,"h":32.6,"l":32.2,"c":32.57,"v":67100},{"d":"2005-03-14","o":32.56,"h":32.74,"l":32.32,"c":32.45,"v":31200},{"d":"2005-03-15","o":32.55,"h":33.19,"l":32.5,"c":32.61,"v":87300},{"d":"2005-03-16","o":32.61,"h":32.86,"l":32.23,"c":32.32,"v":74800},{"d":"2005-03-17","o":32.4,"h":32.61,"l":32.09,"c":32.32,"v":52000},{"d":"2005-03-18","o":32.34,"h":32.38,"l":31.95,"c":32.27,"v":178000},{"d":"2005-03-21","o":32.3,"h":32.3,"l":31.71,"c":32.25,"v":57000},{"d":"2005-03-22","o":32.25,"h":32.6,"l":31.59,"c":31.65,"v":82600},{"d":"2005-03-23","o":31.61,"h":32.16,"l":31.47,"c":31.6,"v":77100},{"d":"2005-03-24","o":31.75,"h":32.17,"l":31.5,"c":31.79,"v":55100},{"d":"2005-03-28","o":31.84,"h":32.16,"l":31.47,"c":31.57,"v":100900},{"d":"2005-03-29","o":31.57,"h":31.57,"l":29.35,"c":29.8,"v":381700},{"d":"2005-03-30","o":30.05,"h":31.73,"l":30.05,"c":31.15,"v":177400},{"d":"2005-03-31","o":31.1,"h":31.32,"l":30.62,"c":30.88,"v":145600},{"d":"2005-04-01","o":31.05,"h":31.37,"l":30.58,"c":30.6,"v":122300},{"d":"2005-04-04","o":30.7,"h":31.12,"l":30.7,"c":30.94,"v":149300},{"d":"2005-04-05","o":30.91,"h":31.46,"l":30.91,"c":31.18,"v":135800},{"d":"2005-04-06","o":31.19,"h":31.84,"l":31.19,"c":31.42,"v":143900},{"d":"2005-04-07","o":31.59,"h":32,"l":31.4,"c":31.95,"v":142700},{"d":"2005-04-08","o":32.15,"h":32.15,"l":31.25,"c":31.43,"v":78500},{"d":"2005-04-11","o":31.5,"h":31.79,"l":30.95,"c":31.55,"v":118500},{"d":"2005-04-12","o":31.55,"h":31.96,"l":30.8,"c":31.82,"v":85800},{"d":"2005-04-13","o":31.67,"h":31.67,"l":30.7,"c":31,"v":117200},{"d":"2005-04-14","o":31,"h":31,"l":30.4,"c":30.68,"v":115700},{"d":"2005-04-15","o":30.57,"h":30.75,"l":29.84,"c":30,"v":239600},{"d":"2005-04-18","o":30.05,"h":30.35,"l":29.8,"c":30.19,"v":95900},{"d":"2005-04-19","o":30.3,"h":30.89,"l":30.28,"c":30.78,"v":67600},{"d":"2005-04-20","o":30.77,"h":31.12,"l":30.04,"c":30.1,"v":104500},{"d":"2005-04-21","o":30.35,"h":31.25,"l":30.35,"c":30.82,"v":114600},{"d":"2005-04-22","o":31.05,"h":32.14,"l":31.01,"c":31.8,"v":256400},{"d":"2005-04-25","o":31.8,"h":32.38,"l":31.77,"c":32.1,"v":179600},{"d":"2005-04-26","o":32,"h":32.29,"l":31.5,"c":31.7,"v":157100},{"d":"2005-04-27","o":31.7,"h":31.7,"l":31.21,"c":31.5,"v":227000},{"d":"2005-04-28","o":31.51,"h":31.62,"l":31.2,"c":31.21,"v":165800},{"d":"2005-04-29","o":31.28,"h":31.49,"l":31.1,"c":31.36,"v":230600},{"d":"2005-05-02","o":31.37,"h":32.02,"l":31.37,"c":32.02,"v":145900},{"d":"2005-05-03","o":32.01,"h":32.4,"l":31.8,"c":32.14,"v":173800},{"d":"2005-05-04","o":32.29,"h":32.73,"l":32.25,"c":32.73,"v":83500},{"d":"2005-05-05","o":32.71,"h":32.85,"l":32.35,"c":32.57,"v":75800},{"d":"2005-05-06","o":32.75,"h":32.9,"l":32.42,"c":32.64,"v":49300},{"d":"2005-05-09","o":32.55,"h":33.29,"l":32.22,"c":33.27,"v":59800},{"d":"2005-05-10","o":33.1,"h":33.1,"l":31.8,"c":32.09,"v":158500},{"d":"2005-05-11","o":32.1,"h":32.31,"l":31.5,"c":32,"v":80200},{"d":"2005-05-12","o":32.1,"h":32.3,"l":31.11,"c":31.2,"v":80700},{"d":"2005-05-13","o":31.15,"h":31.45,"l":30.18,"c":30.66,"v":77100},{"d":"2005-05-16","o":30.74,"h":31.5,"l":30.74,"c":31.13,"v":108000},{"d":"2005-05-17","o":30.98,"h":31.1,"l":30.89,"c":30.92,"v":101100},{"d":"2005-05-18","o":31.05,"h":31.75,"l":31.05,"c":31.59,"v":171400},{"d":"2005-05-19","o":31.59,"h":31.89,"l":31.5,"c":31.88,"v":158600},{"d":"2005-05-20","o":31.9,"h":31.9,"l":31.25,"c":31.4,"v":128500},{"d":"2005-05-23","o":31.5,"h":31.84,"l":31.4,"c":31.53,"v":109000},{"d":"2005-05-24","o":31.4,"h":31.49,"l":31.04,"c":31.4,"v":69800},{"d":"2005-05-25","o":31.4,"h":31.4,"l":30.75,"c":31.1,"v":53900},{"d":"2005-05-26","o":31.1,"h":31.45,"l":31,"c":31.42,"v":111700},{"d":"2005-05-27","o":31.42,"h":31.64,"l":31.3,"c":31.56,"v":29800},{"d":"2005-05-31","o":31.56,"h":31.59,"l":31.27,"c":31.27,"v":89400},{"d":"2005-06-01","o":31.27,"h":32.25,"l":31.27,"c":31.83,"v":148700},{"d":"2005-06-02","o":31.76,"h":31.92,"l":31.65,"c":31.8,"v":41700},{"d":"2005-06-03","o":31.7,"h":31.82,"l":31.5,"c":31.51,"v":101100},{"d":"2005-06-06","o":31.6,"h":31.92,"l":31.4,"c":31.75,"v":147500},{"d":"2005-06-07","o":31.84,"h":32.52,"l":31.8,"c":32.2,"v":138500},{"d":"2005-06-08","o":32.3,"h":32.36,"l":31.65,"c":31.76,"v":59400},{"d":"2005-06-09","o":31.76,"h":32.41,"l":31.4,"c":31.99,"v":146400},{"d":"2005-06-10","o":32.04,"h":32.25,"l":31.8,"c":31.87,"v":23200},{"d":"2005-06-13","o":31.7,"h":32.25,"l":31.65,"c":32.01,"v":40200},{"d":"2005-06-14","o":31.95,"h":32.58,"l":31.9,"c":32.58,"v":92700},{"d":"2005-06-15","o":32.68,"h":32.68,"l":31.87,"c":32.51,"v":86000},{"d":"2005-06-16","o":32.42,"h":32.7,"l":31.96,"c":32.2,"v":108800},{"d":"2005-06-17","o":32.2,"h":32.48,"l":31.7,"c":31.76,"v":197300},{"d":"2005-06-20","o":31.55,"h":31.99,"l":31.1,"c":31.7,"v":135200},{"d":"2005-06-21","o":31.63,"h":31.64,"l":31.23,"c":31.35,"v":102900},{"d":"2005-06-22","o":31.5,"h":31.62,"l":30.95,"c":31.26,"v":122500},{"d":"2005-06-23","o":31.2,"h":31.35,"l":30.76,"c":30.76,"v":95400},{"d":"2005-06-24","o":30.7,"h":31.12,"l":30.26,"c":30.7,"v":255700},{"d":"2005-06-27","o":30.65,"h":31,"l":30.59,"c":30.7,"v":131100},{"d":"2005-06-28","o":30.9,"h":31.72,"l":30.85,"c":31.64,"v":111700},{"d":"2005-06-29","o":31.64,"h":32.05,"l":31.24,"c":32.04,"v":107600},{"d":"2005-06-30","o":32.15,"h":32.44,"l":32.05,"c":32.11,"v":125900},{"d":"2005-07-01","o":32.3,"h":32.3,"l":32.09,"c":32.25,"v":98200},{"d":"2005-07-05","o":31.6,"h":33.04,"l":31.57,"c":32.69,"v":145500},{"d":"2005-07-06","o":32.59,"h":33.03,"l":32.55,"c":32.8,"v":113200},{"d":"2005-07-07","o":32.5,"h":33.14,"l":32.45,"c":33.09,"v":98800},{"d":"2005-07-08","o":33.08,"h":33.71,"l":32.81,"c":33.68,"v":83100},{"d":"2005-07-11","o":33.84,"h":34.66,"l":33.84,"c":34.4,"v":133900},{"d":"2005-07-12","o":34.35,"h":34.84,"l":34.11,"c":34.53,"v":64500},{"d":"2005-07-13","o":34.45,"h":34.54,"l":33.79,"c":33.81,"v":47400},{"d":"2005-07-14","o":34.05,"h":34.35,"l":33.48,"c":33.65,"v":40600},{"d":"2005-07-15","o":33.64,"h":34.06,"l":32.45,"c":33.25,"v":119700},{"d":"2005-07-18","o":33.09,"h":33.33,"l":32.79,"c":32.95,"v":54900},{"d":"2005-07-19","o":33.05,"h":33.75,"l":33.05,"c":33.56,"v":61600},{"d":"2005-07-20","o":33.32,"h":33.59,"l":33,"c":33.46,"v":96600},{"d":"2005-07-21","o":33.38,"h":34.22,"l":33.07,"c":33.63,"v":109900},{"d":"2005-07-22","o":33.6,"h":37.02,"l":33.6,"c":36.55,"v":280500},{"d":"2005-07-25","o":35.45,"h":36.15,"l":34.42,"c":34.63,"v":119900},{"d":"2005-07-26","o":34.65,"h":35.48,"l":34.55,"c":35.13,"v":104200},{"d":"2005-07-27","o":35.13,"h":35.18,"l":34.36,"c":34.57,"v":110300},{"d":"2005-07-28","o":34.7,"h":35.17,"l":34.44,"c":35.05,"v":144500},{"d":"2005-07-29","o":34.9,"h":35.25,"l":34.65,"c":35.04,"v":93400},{"d":"2005-08-01","o":34.96,"h":35.98,"l":34.96,"c":35.58,"v":128700},{"d":"2005-08-02","o":35.68,"h":35.7,"l":35.43,"c":35.6,"v":143500},{"d":"2005-08-03","o":35.5,"h":36.15,"l":35.5,"c":35.97,"v":303000},{"d":"2005-08-04","o":35.7,"h":36.06,"l":35.35,"c":35.84,"v":207300},{"d":"2005-08-05","o":35.85,"h":35.85,"l":35.04,"c":35.38,"v":146400},{"d":"2005-08-08","o":35.45,"h":35.6,"l":34.84,"c":35.34,"v":52400},{"d":"2005-08-09","o":35.4,"h":35.72,"l":35.03,"c":35.23,"v":84100},{"d":"2005-08-10","o":35.3,"h":35.72,"l":34.7,"c":35.27,"v":201000},{"d":"2005-08-11","o":35.2,"h":36.26,"l":35.2,"c":36.2,"v":110200},{"d":"2005-08-12","o":36.05,"h":36.05,"l":35.45,"c":35.72,"v":126200},{"d":"2005-08-15","o":35.76,"h":36.47,"l":35.74,"c":36.04,"v":84900},{"d":"2005-08-16","o":35.9,"h":35.95,"l":35.3,"c":35.44,"v":138400},{"d":"2005-08-17","o":35.34,"h":35.5,"l":34.99,"c":35.4,"v":97000},{"d":"2005-08-18","o":35.3,"h":35.31,"l":34.9,"c":35.25,"v":85700},{"d":"2005-08-19","o":35.25,"h":35.34,"l":34.7,"c":35.12,"v":53200},{"d":"2005-08-22","o":35.3,"h":35.5,"l":34.81,"c":35.39,"v":75900},{"d":"2005-08-23","o":35.51,"h":35.76,"l":35.1,"c":35.26,"v":69000},{"d":"2005-08-24","o":35.27,"h":36.4,"l":35.27,"c":35.55,"v":134500},{"d":"2005-08-25","o":35.6,"h":35.75,"l":35.42,"c":35.62,"v":53100},{"d":"2005-08-26","o":35.65,"h":35.65,"l":34.6,"c":34.81,"v":98900},{"d":"2005-08-29","o":34.81,"h":35.36,"l":34.65,"c":35.28,"v":86300},{"d":"2005-08-30","o":35.29,"h":35.29,"l":34.63,"c":34.91,"v":54700},{"d":"2005-08-31","o":34.91,"h":36.15,"l":34.47,"c":36.02,"v":102000},{"d":"2005-09-01","o":36.12,"h":36.28,"l":35.6,"c":36.07,"v":52700},{"d":"2005-09-02","o":36.1,"h":36.15,"l":35.22,"c":35.55,"v":69500},{"d":"2005-09-06","o":35.66,"h":36.54,"l":35.44,"c":36.5,"v":67800},{"d":"2005-09-07","o":36.5,"h":36.51,"l":35.99,"c":36.46,"v":52600},{"d":"2005-09-08","o":36.35,"h":36.46,"l":35.86,"c":36.38,"v":66000},{"d":"2005-09-09","o":36.54,"h":37,"l":36.31,"c":36.97,"v":70100},{"d":"2005-09-12","o":36.8,"h":37.92,"l":36.5,"c":37.65,"v":69700},{"d":"2005-09-13","o":37,"h":37.02,"l":36.02,"c":36.29,"v":158600},{"d":"2005-09-14","o":36.3,"h":36.45,"l":35.83,"c":36.09,"v":105100},{"d":"2005-09-15","o":36.09,"h":36.62,"l":36.03,"c":36.59,"v":71500},{"d":"2005-09-16","o":36.8,"h":37.38,"l":36.62,"c":37.3,"v":249800},{"d":"2005-09-19","o":37.2,"h":37.2,"l":36,"c":36.42,"v":152900},{"d":"2005-09-20","o":36.6,"h":37.06,"l":36.43,"c":36.7,"v":126500},{"d":"2005-09-21","o":36.65,"h":36.65,"l":35.97,"c":36.07,"v":123800},{"d":"2005-09-22","o":35.98,"h":35.98,"l":34.87,"c":34.96,"v":322400},{"d":"2005-09-23","o":34.9,"h":35.3,"l":34.6,"c":35.26,"v":181400},{"d":"2005-09-26","o":35.45,"h":36.02,"l":35.36,"c":35.77,"v":99000},{"d":"2005-09-27","o":35.67,"h":35.7,"l":34.8,"c":35.52,"v":136700},{"d":"2005-09-28","o":35.52,"h":35.97,"l":35.26,"c":35.81,"v":97200},{"d":"2005-09-29","o":35.8,"h":36.97,"l":35.51,"c":36.72,"v":77600},{"d":"2005-09-30","o":36.9,"h":36.9,"l":36,"c":36.87,"v":112700},{"d":"2005-10-03","o":37.1,"h":38.73,"l":37.1,"c":38.2,"v":251100},{"d":"2005-10-04","o":38.25,"h":39.12,"l":37.86,"c":38.15,"v":116500},{"d":"2005-10-05","o":38.15,"h":38.16,"l":37,"c":37.25,"v":437200},{"d":"2005-10-06","o":37.25,"h":37.86,"l":37.2,"c":37.63,"v":302800},{"d":"2005-10-07","o":37.6,"h":39.02,"l":37.6,"c":38.75,"v":171700},{"d":"2005-10-10","o":38.01,"h":38.42,"l":37.8,"c":38.02,"v":232200},{"d":"2005-10-11","o":38,"h":38.45,"l":38,"c":38.2,"v":196900},{"d":"2005-10-12","o":38.17,"h":38.68,"l":37.95,"c":38.15,"v":240400},{"d":"2005-10-13","o":37.75,"h":38.5,"l":37.65,"c":38,"v":165300},{"d":"2005-10-14","o":38.05,"h":38.42,"l":37.68,"c":38,"v":186200},{"d":"2005-10-17","o":37.5,"h":38.16,"l":37.32,"c":38.16,"v":126200},{"d":"2005-10-18","o":37.95,"h":38.18,"l":37.49,"c":37.73,"v":133900},{"d":"2005-10-19","o":37.6,"h":38.41,"l":36.82,"c":38.41,"v":155100},{"d":"2005-10-20","o":38.41,"h":38.82,"l":37.5,"c":37.77,"v":132600},{"d":"2005-10-21","o":37.77,"h":38.44,"l":37.7,"c":37.75,"v":143400},{"d":"2005-10-24","o":37.73,"h":38.44,"l":36.66,"c":38.3,"v":161800},{"d":"2005-10-25","o":38.35,"h":38.35,"l":37.3,"c":37.77,"v":195100},{"d":"2005-10-26","o":37.6,"h":38.13,"l":37.58,"c":37.9,"v":167100},{"d":"2005-10-27","o":37.8,"h":37.8,"l":37.14,"c":37.34,"v":145600},{"d":"2005-10-28","o":37.46,"h":39.02,"l":37.46,"c":38.78,"v":191500},{"d":"2005-10-31","o":38.8,"h":39.25,"l":38.39,"c":38.63,"v":148700},{"d":"2005-11-01","o":38.48,"h":38.69,"l":37.85,"c":38.28,"v":105400},{"d":"2005-11-02","o":38.35,"h":38.67,"l":37.87,"c":38.42,"v":260200},{"d":"2005-11-03","o":38.6,"h":38.7,"l":38.24,"c":38.34,"v":197300},{"d":"2005-11-04","o":38.45,"h":38.5,"l":37.82,"c":38,"v":222700},{"d":"2005-11-07","o":38.01,"h":38.2,"l":37.76,"c":38,"v":214200},{"d":"2005-11-08","o":37.8,"h":38.58,"l":37.65,"c":38.58,"v":186200},{"d":"2005-11-09","o":38.73,"h":39.59,"l":38.46,"c":39,"v":176400},{"d":"2005-11-10","o":39.02,"h":39.38,"l":38.27,"c":39.02,"v":206900},{"d":"2005-11-11","o":39.8,"h":40.39,"l":39.19,"c":39.21,"v":435500},{"d":"2005-11-14","o":39.02,"h":39.5,"l":38.7,"c":39.01,"v":184400},{"d":"2005-11-15","o":38.88,"h":39,"l":37.87,"c":38.35,"v":210600},{"d":"2005-11-16","o":38.35,"h":38.7,"l":37.54,"c":38.12,"v":271100},{"d":"2005-11-17","o":38.26,"h":39.3,"l":38.26,"c":38.94,"v":226100},{"d":"2005-11-18","o":38.94,"h":39.28,"l":38.48,"c":38.94,"v":129600},{"d":"2005-11-21","o":38.97,"h":39.03,"l":38.71,"c":38.94,"v":179600},{"d":"2005-11-22","o":38.96,"h":38.99,"l":38.56,"c":38.67,"v":120200},{"d":"2005-11-23","o":38.6,"h":38.97,"l":38.56,"c":38.77,"v":119700},{"d":"2005-11-25","o":38.75,"h":38.79,"l":38.16,"c":38.75,"v":81000},{"d":"2005-11-28","o":38.65,"h":38.65,"l":37.9,"c":38,"v":159400},{"d":"2005-11-29","o":38,"h":38.15,"l":37.65,"c":37.81,"v":185400},{"d":"2005-11-30","o":37.9,"h":38.51,"l":37.9,"c":38.13,"v":152900},{"d":"2005-12-01","o":38.25,"h":39,"l":38.21,"c":38.9,"v":232700},{"d":"2005-12-02","o":38.75,"h":38.75,"l":37.95,"c":38.43,"v":156900},{"d":"2005-12-05","o":38.4,"h":38.57,"l":37.29,"c":37.63,"v":206700},{"d":"2005-12-06","o":37.71,"h":38,"l":37.55,"c":37.78,"v":274400},{"d":"2005-12-07","o":37.82,"h":38.03,"l":37.42,"c":37.71,"v":183900},{"d":"2005-12-08","o":37.8,"h":38,"l":37.41,"c":37.69,"v":239400},{"d":"2005-12-09","o":37.71,"h":37.85,"l":37.57,"c":37.6,"v":225100},{"d":"2005-12-12","o":37.7,"h":37.94,"l":37.45,"c":37.73,"v":197200},{"d":"2005-12-13","o":37.73,"h":37.85,"l":37.4,"c":37.77,"v":225800},{"d":"2005-12-14","o":37.72,"h":37.93,"l":37.6,"c":37.7,"v":197300},{"d":"2005-12-15","o":37.7,"h":37.7,"l":37.14,"c":37.39,"v":234400},{"d":"2005-12-16","o":37.29,"h":37.35,"l":36.5,"c":36.7,"v":345100},{"d":"2005-12-19","o":36.55,"h":36.55,"l":35.75,"c":36.05,"v":288100},{"d":"2005-12-20","o":36.09,"h":36.3,"l":35.9,"c":36.01,"v":297100},{"d":"2005-12-21","o":36.17,"h":36.7,"l":36.12,"c":36.45,"v":234500},{"d":"2005-12-22","o":36.5,"h":36.65,"l":36.34,"c":36.43,"v":208100},{"d":"2005-12-23","o":36.53,"h":36.86,"l":36.43,"c":36.51,"v":96800},{"d":"2005-12-27","o":36.51,"h":37.03,"l":36.03,"c":36.3,"v":106100},{"d":"2005-12-28","o":36.4,"h":37.16,"l":36.4,"c":37.07,"v":83900},{"d":"2005-12-29","o":37.1,"h":37.5,"l":36.71,"c":36.82,"v":84000},{"d":"2005-12-30","o":36.75,"h":36.75,"l":36.12,"c":36.16,"v":78600},{"d":"2006-01-03","o":36.21,"h":37.39,"l":35.88,"c":37.21,"v":202600},{"d":"2006-01-04","o":37.17,"h":37.9,"l":36.82,"c":37.24,"v":164600},{"d":"2006-01-05","o":37.3,"h":37.53,"l":37.1,"c":37.17,"v":82600},{"d":"2006-01-06","o":37.35,"h":37.99,"l":37.35,"c":37.9,"v":104600},{"d":"2006-01-09","o":37.9,"h":38.85,"l":37.76,"c":38.49,"v":102300},{"d":"2006-01-10","o":38.3,"h":38.7,"l":38.24,"c":38.54,"v":197500},{"d":"2006-01-11","o":38.54,"h":38.59,"l":37.64,"c":37.98,"v":118600},{"d":"2006-01-12","o":37.98,"h":38.11,"l":37.57,"c":37.57,"v":100300},{"d":"2006-01-13","o":37.56,"h":37.8,"l":37.08,"c":37.17,"v":107400},{"d":"2006-01-17","o":36,"h":36.01,"l":33.68,"c":33.69,"v":1017700},{"d":"2006-01-18","o":33.7,"h":35.38,"l":33.69,"c":35.07,"v":692500},{"d":"2006-01-19","o":35.07,"h":36.24,"l":35.01,"c":35.9,"v":423500},{"d":"2006-01-20","o":35.91,"h":36.5,"l":35.65,"c":35.76,"v":351100},{"d":"2006-01-23","o":35.83,"h":36.06,"l":35.55,"c":35.75,"v":320300},{"d":"2006-01-24","o":35.75,"h":36.15,"l":35.5,"c":35.84,"v":359400},{"d":"2006-01-25","o":35.84,"h":35.97,"l":35.4,"c":35.72,"v":230900},{"d":"2006-01-26","o":35.72,"h":36.17,"l":35.63,"c":36.11,"v":194900},{"d":"2006-01-27","o":35.97,"h":37,"l":35.75,"c":36.11,"v":263400},{"d":"2006-01-30","o":36.06,"h":37.11,"l":35.95,"c":36.93,"v":265300},{"d":"2006-01-31","o":36.83,"h":37.44,"l":36.53,"c":37,"v":159600},{"d":"2006-02-01","o":36.95,"h":37.66,"l":36.86,"c":37.29,"v":98900},{"d":"2006-02-02","o":37.3,"h":37.3,"l":36.29,"c":36.64,"v":135800},{"d":"2006-02-03","o":36.55,"h":37.2,"l":36.33,"c":36.7,"v":120300},{"d":"2006-02-06","o":36.7,"h":37.01,"l":36.15,"c":36.4,"v":142700},{"d":"2006-02-07","o":36.45,"h":37.25,"l":35.75,"c":36.04,"v":203500},{"d":"2006-02-08","o":36,"h":36.67,"l":35.84,"c":36.2,"v":143200},{"d":"2006-02-09","o":36.25,"h":36.38,"l":35.61,"c":35.71,"v":110800},{"d":"2006-02-10","o":35.75,"h":36.57,"l":35.5,"c":36.39,"v":105600},{"d":"2006-02-13","o":36.39,"h":36.48,"l":35.43,"c":36,"v":111900},{"d":"2006-02-14","o":36.1,"h":36.4,"l":35.51,"c":36.19,"v":115300},{"d":"2006-02-15","o":36.1,"h":36.34,"l":35.7,"c":36.15,"v":138600},{"d":"2006-02-16","o":36.12,"h":36.27,"l":35.7,"c":36.03,"v":139800},{"d":"2006-02-17","o":36.11,"h":36.29,"l":35.7,"c":35.93,"v":123500},{"d":"2006-02-21","o":35.93,"h":35.93,"l":35.22,"c":35.87,"v":182400},{"d":"2006-02-22","o":36,"h":37,"l":36,"c":36.86,"v":111200},{"d":"2006-02-23","o":36.76,"h":37.27,"l":36.46,"c":36.66,"v":200700},{"d":"2006-02-24","o":36.57,"h":36.64,"l":36,"c":36.55,"v":241200},{"d":"2006-02-27","o":36.51,"h":37.71,"l":36.5,"c":37.3,"v":211400},{"d":"2006-02-28","o":37.3,"h":37.3,"l":36.8,"c":37.17,"v":118800},{"d":"2006-03-01","o":37.25,"h":37.59,"l":37.05,"c":37.54,"v":112700},{"d":"2006-03-02","o":37.54,"h":37.61,"l":37.03,"c":37.31,"v":122500},{"d":"2006-03-03","o":37.15,"h":37.95,"l":37.1,"c":37.45,"v":132500},{"d":"2006-03-06","o":36.5,"h":37.42,"l":36.5,"c":37.12,"v":138900},{"d":"2006-03-07","o":37,"h":37.1,"l":36.32,"c":37.1,"v":326100},{"d":"2006-03-08","o":37.15,"h":38.1,"l":37.15,"c":37.97,"v":3370700},{"d":"2006-03-09","o":37.97,"h":38.18,"l":37.52,"c":37.88,"v":643800},{"d":"2006-03-10","o":37.85,"h":38.3,"l":37.66,"c":38.01,"v":260200},{"d":"2006-03-13","o":38.01,"h":38.3,"l":37.8,"c":37.99,"v":173000},{"d":"2006-03-14","o":37.98,"h":38.08,"l":37.7,"c":37.96,"v":224000},{"d":"2006-03-15","o":37.91,"h":38.08,"l":37.66,"c":37.9,"v":209700},{"d":"2006-03-16","o":37.96,"h":38.64,"l":37.96,"c":38.45,"v":133300},{"d":"2006-03-17","o":38.55,"h":38.55,"l":38.12,"c":38.44,"v":369700},{"d":"2006-03-20","o":38.44,"h":38.94,"l":38.27,"c":38.45,"v":212300},{"d":"2006-03-21","o":38.45,"h":38.6,"l":37.8,"c":37.85,"v":407400},{"d":"2006-03-22","o":37.84,"h":38.34,"l":37.71,"c":38.28,"v":105200},{"d":"2006-03-23","o":38.27,"h":38.31,"l":37.6,"c":37.85,"v":568500},{"d":"2006-03-24","o":38,"h":38.23,"l":37.69,"c":38.21,"v":129300},{"d":"2006-03-27","o":38.11,"h":38.4,"l":38.1,"c":38.28,"v":154400},{"d":"2006-03-28","o":38.3,"h":38.35,"l":37.6,"c":37.8,"v":160400},{"d":"2006-03-29","o":37.8,"h":38.4,"l":37.75,"c":38.29,"v":117200},{"d":"2006-03-30","o":38.39,"h":38.4,"l":37.67,"c":37.93,"v":214700},{"d":"2006-03-31","o":38.03,"h":38.26,"l":37.87,"c":38.09,"v":148600},{"d":"2006-04-03","o":38.19,"h":38.23,"l":37.72,"c":37.72,"v":151500},{"d":"2006-04-04","o":37.72,"h":37.81,"l":36.83,"c":37.65,"v":216100},{"d":"2006-04-05","o":37.7,"h":37.97,"l":37.57,"c":37.73,"v":74700},{"d":"2006-04-06","o":37.69,"h":37.78,"l":37.11,"c":37.26,"v":310100},{"d":"2006-04-07","o":37.4,"h":37.82,"l":37.28,"c":37.65,"v":461000},{"d":"2006-04-10","o":37.74,"h":37.86,"l":37.33,"c":37.54,"v":500600},{"d":"2006-04-11","o":37.58,"h":37.66,"l":37,"c":37.2,"v":234100},{"d":"2006-04-12","o":37.21,"h":37.29,"l":36.53,"c":36.68,"v":232200},{"d":"2006-04-13","o":36.68,"h":36.73,"l":36.11,"c":36.31,"v":219400},{"d":"2006-04-17","o":36.36,"h":36.81,"l":36,"c":36.15,"v":248100},{"d":"2006-04-18","o":36.05,"h":37.13,"l":36.05,"c":37.09,"v":320900},{"d":"2006-04-19","o":37.1,"h":37.65,"l":37,"c":37.56,"v":252700},{"d":"2006-04-20","o":37.66,"h":37.97,"l":37.43,"c":37.97,"v":152900},{"d":"2006-04-21","o":38.85,"h":38.95,"l":38.15,"c":38.51,"v":347300},{"d":"2006-04-24","o":38.56,"h":38.66,"l":37.69,"c":38.09,"v":179800},{"d":"2006-04-25","o":38.29,"h":38.98,"l":38.18,"c":38.79,"v":276400},{"d":"2006-04-26","o":38.89,"h":39.5,"l":38.89,"c":39.12,"v":240600},{"d":"2006-04-27","o":39.02,"h":39.57,"l":38.6,"c":38.8,"v":286000},{"d":"2006-04-28","o":38.7,"h":39.3,"l":38.49,"c":39.1,"v":403700},{"d":"2006-05-01","o":39.25,"h":40,"l":39.1,"c":39.68,"v":276300},{"d":"2006-05-02","o":39.73,"h":40.55,"l":39.5,"c":40.47,"v":238100},{"d":"2006-05-03","o":40.41,"h":40.57,"l":40,"c":40.33,"v":173000},{"d":"2006-05-04","o":40.2,"h":41.25,"l":40.15,"c":41.14,"v":251700},{"d":"2006-05-05","o":41,"h":41.65,"l":40.92,"c":41.5,"v":327500},{"d":"2006-05-08","o":41.5,"h":41.5,"l":40.93,"c":41.16,"v":131900},{"d":"2006-05-09","o":41.16,"h":41.53,"l":41.05,"c":41.51,"v":141600},{"d":"2006-05-10","o":41.2,"h":41.64,"l":41.15,"c":41.48,"v":179500},{"d":"2006-05-11","o":41.65,"h":41.75,"l":41.3,"c":41.48,"v":325600},{"d":"2006-05-12","o":41.37,"h":41.38,"l":40.28,"c":40.4,"v":164800},{"d":"2006-05-15","o":40.2,"h":40.63,"l":40.01,"c":40.38,"v":211300},{"d":"2006-05-16","o":40.39,"h":40.96,"l":40.33,"c":40.8,"v":120900},{"d":"2006-05-17","o":40.8,"h":40.8,"l":39.84,"c":40.01,"v":176900},{"d":"2006-05-18","o":39.9,"h":40.2,"l":39.74,"c":39.9,"v":172000},{"d":"2006-05-19","o":39.9,"h":40.37,"l":39.5,"c":40.16,"v":357500},{"d":"2006-05-22","o":39.7,"h":40.38,"l":39.67,"c":39.78,"v":542700},{"d":"2006-05-23","o":39.98,"h":40,"l":39.31,"c":39.31,"v":659500},{"d":"2006-05-24","o":39.3,"h":39.57,"l":38.81,"c":39.18,"v":490300},{"d":"2006-05-25","o":39.43,"h":39.76,"l":39.2,"c":39.76,"v":153300},{"d":"2006-05-26","o":39.89,"h":40.15,"l":39.8,"c":39.88,"v":138000},{"d":"2006-05-30","o":39.89,"h":39.89,"l":39.34,"c":39.35,"v":162700},{"d":"2006-05-31","o":39.36,"h":40.09,"l":39.36,"c":39.96,"v":429600},{"d":"2006-06-01","o":40,"h":41.04,"l":40,"c":41.04,"v":237300},{"d":"2006-06-02","o":41.05,"h":41.64,"l":40.95,"c":41.03,"v":290500},{"d":"2006-06-05","o":40.93,"h":41.12,"l":40.75,"c":40.75,"v":397100},{"d":"2006-06-06","o":40.7,"h":40.9,"l":39.96,"c":40.25,"v":275500},{"d":"2006-06-07","o":40.29,"h":40.69,"l":40,"c":40.04,"v":206000},{"d":"2006-06-08","o":39.94,"h":40.46,"l":39.8,"c":40.45,"v":377900},{"d":"2006-06-09","o":40.46,"h":40.72,"l":40,"c":40.12,"v":231100},{"d":"2006-06-12","o":40.55,"h":40.66,"l":40.1,"c":40.11,"v":310200},{"d":"2006-06-13","o":40.11,"h":40.85,"l":40.1,"c":40.56,"v":329600},{"d":"2006-06-14","o":40.6,"h":40.82,"l":40.28,"c":40.72,"v":195600},{"d":"2006-06-15","o":40.87,"h":41.03,"l":40.64,"c":40.95,"v":294300},{"d":"2006-06-16","o":40.96,"h":41.14,"l":40.45,"c":40.6,"v":746200},{"d":"2006-06-19","o":41.1,"h":41.1,"l":39.86,"c":40.05,"v":292200},{"d":"2006-06-20","o":40.05,"h":40.29,"l":39.8,"c":40,"v":305300},{"d":"2006-06-21","o":39.95,"h":40.87,"l":39.94,"c":40.8,"v":167500},{"d":"2006-06-22","o":40.85,"h":40.94,"l":40.3,"c":40.79,"v":142500},{"d":"2006-06-23","o":40.69,"h":41,"l":40.5,"c":40.9,"v":224800},{"d":"2006-06-26","o":41.05,"h":41.21,"l":40.8,"c":41.14,"v":143700},{"d":"2006-06-27","o":41.14,"h":41.47,"l":40.47,"c":40.56,"v":155200},{"d":"2006-06-28","o":40.71,"h":40.78,"l":40,"c":40.3,"v":149100},{"d":"2006-06-29","o":40.5,"h":42.04,"l":40.45,"c":42.04,"v":266200},{"d":"2006-06-30","o":42.22,"h":42.69,"l":41.94,"c":42.39,"v":435000},{"d":"2006-07-03","o":42.35,"h":42.41,"l":42.09,"c":42.19,"v":63000},{"d":"2006-07-05","o":42.19,"h":42.23,"l":41.59,"c":42.15,"v":118000},{"d":"2006-07-06","o":43.03,"h":43.03,"l":42.14,"c":42.41,"v":177100},{"d":"2006-07-07","o":42.45,"h":42.49,"l":41.51,"c":41.54,"v":198600},{"d":"2006-07-10","o":41.57,"h":41.71,"l":41.19,"c":41.39,"v":149400},{"d":"2006-07-11","o":41.2,"h":41.32,"l":40.56,"c":40.8,"v":238900},{"d":"2006-07-12","o":40.7,"h":40.75,"l":39.4,"c":39.75,"v":410900},{"d":"2006-07-13","o":39.65,"h":40,"l":39.32,"c":39.86,"v":434900},{"d":"2006-07-14","o":39.81,"h":39.82,"l":38.53,"c":38.64,"v":251600},{"d":"2006-07-17","o":38.64,"h":38.85,"l":37.92,"c":38.12,"v":243000},{"d":"2006-07-18","o":38.25,"h":38.34,"l":37.31,"c":37.99,"v":192300},{"d":"2006-07-19","o":37.91,"h":39.42,"l":37.91,"c":39.13,"v":181800},{"d":"2006-07-20","o":39.23,"h":39.27,"l":38.1,"c":38.21,"v":148400},{"d":"2006-07-21","o":37.8,"h":37.8,"l":36.08,"c":36.89,"v":683400},{"d":"2006-07-24","o":37,"h":37.15,"l":36.75,"c":36.83,"v":425900},{"d":"2006-07-25","o":36.75,"h":36.76,"l":35.93,"c":36.19,"v":556200},{"d":"2006-07-26","o":36,"h":36.15,"l":35.49,"c":35.84,"v":278800},{"d":"2006-07-27","o":35.92,"h":36.14,"l":35.25,"c":35.43,"v":219300},{"d":"2006-07-28","o":35.54,"h":36.14,"l":35.54,"c":36.05,"v":195500},{"d":"2006-07-31","o":35.91,"h":36.07,"l":35.6,"c":35.93,"v":619600},{"d":"2006-08-01","o":35.8,"h":35.91,"l":35.35,"c":35.53,"v":495500},{"d":"2006-08-02","o":35.57,"h":35.8,"l":35.2,"c":35.29,"v":407600},{"d":"2006-08-03","o":35.17,"h":35.69,"l":34.9,"c":35.53,"v":245500},{"d":"2006-08-04","o":35.78,"h":36.02,"l":34.79,"c":35.27,"v":359500},{"d":"2006-08-07","o":35.12,"h":35.27,"l":34.81,"c":35.2,"v":299100},{"d":"2006-08-08","o":35.2,"h":35.67,"l":34.75,"c":34.92,"v":270500},{"d":"2006-08-09","o":35.07,"h":35.2,"l":34.15,"c":34.36,"v":347900},{"d":"2006-08-10","o":34.25,"h":34.71,"l":34.05,"c":34.28,"v":286700},{"d":"2006-08-11","o":34.18,"h":34.27,"l":33.94,"c":34.14,"v":223500},{"d":"2006-08-14","o":34.34,"h":34.83,"l":33.84,"c":33.98,"v":149000},{"d":"2006-08-15","o":34.45,"h":34.89,"l":34.22,"c":34.73,"v":147800},{"d":"2006-08-16","o":34.79,"h":34.96,"l":34.5,"c":34.91,"v":195100},{"d":"2006-08-17","o":34.94,"h":35.3,"l":34.9,"c":35.19,"v":212300},{"d":"2006-08-18","o":35.19,"h":35.19,"l":34.8,"c":35.13,"v":91000},{"d":"2006-08-21","o":34.8,"h":35,"l":34.3,"c":34.6,"v":196900},{"d":"2006-08-22","o":34.7,"h":34.97,"l":34.5,"c":34.69,"v":89600},{"d":"2006-08-23","o":34.75,"h":35.03,"l":34.15,"c":34.51,"v":140900},{"d":"2006-08-24","o":34.63,"h":34.68,"l":33.5,"c":33.93,"v":211900},{"d":"2006-08-25","o":33.8,"h":34.37,"l":33.47,"c":33.72,"v":93200},{"d":"2006-08-28","o":33.52,"h":34.14,"l":33.52,"c":33.99,"v":61600},{"d":"2006-08-29","o":34.09,"h":34.29,"l":33.69,"c":34.27,"v":105600},{"d":"2006-08-30","o":34.34,"h":34.92,"l":34.3,"c":34.55,"v":142300},{"d":"2006-08-31","o":34.59,"h":34.96,"l":34.5,"c":34.92,"v":179800},{"d":"2006-09-01","o":34.97,"h":35.39,"l":34.88,"c":35.2,"v":364900},{"d":"2006-09-05","o":35.35,"h":35.98,"l":35.27,"c":35.79,"v":242200},{"d":"2006-09-06","o":35.55,"h":35.77,"l":35.25,"c":35.44,"v":502400},{"d":"2006-09-07","o":35.3,"h":35.49,"l":35,"c":35.13,"v":239300},{"d":"2006-09-08","o":35.12,"h":35.29,"l":34.93,"c":35.17,"v":93800},{"d":"2006-09-11","o":35.05,"h":35.14,"l":34.02,"c":34.49,"v":228200},{"d":"2006-09-12","o":34.5,"h":35.19,"l":34.5,"c":35.09,"v":150600},{"d":"2006-09-13","o":35.19,"h":35.35,"l":35.01,"c":35.16,"v":91700},{"d":"2006-09-14","o":35.03,"h":35.04,"l":34.15,"c":34.61,"v":479800},{"d":"2006-09-15","o":34.86,"h":34.87,"l":34.07,"c":34.13,"v":383100},{"d":"2006-09-18","o":34.13,"h":34.15,"l":33.55,"c":33.64,"v":282000},{"d":"2006-09-19","o":33.61,"h":33.61,"l":32.82,"c":33.04,"v":432800},{"d":"2006-09-20","o":33.16,"h":33.56,"l":33,"c":33.29,"v":320600},{"d":"2006-09-21","o":33.3,"h":33.36,"l":32.37,"c":32.74,"v":305000},{"d":"2006-09-22","o":32.7,"h":33,"l":32.22,"c":32.63,"v":288800},{"d":"2006-09-25","o":32.58,"h":32.64,"l":31.6,"c":31.9,"v":351100},{"d":"2006-09-26","o":31.9,"h":32.42,"l":31.9,"c":32.39,"v":225700},{"d":"2006-09-27","o":32.39,"h":32.4,"l":32.1,"c":32.27,"v":260200},{"d":"2006-09-28","o":32.27,"h":32.5,"l":31.66,"c":31.88,"v":286100},{"d":"2006-09-29","o":31.95,"h":32.19,"l":31.79,"c":31.82,"v":423300},{"d":"2006-10-02","o":31.72,"h":32.24,"l":31.47,"c":31.67,"v":269700},{"d":"2006-10-03","o":31.67,"h":31.74,"l":31.27,"c":31.27,"v":228400},{"d":"2006-10-04","o":31.22,"h":31.95,"l":31.22,"c":31.79,"v":144100},{"d":"2006-10-05","o":31.79,"h":32.12,"l":31.7,"c":32.07,"v":157000},{"d":"2006-10-06","o":32.02,"h":32.41,"l":31.9,"c":32.3,"v":248900},{"d":"2006-10-09","o":32.3,"h":32.7,"l":32.19,"c":32.58,"v":176800},{"d":"2006-10-10","o":32.73,"h":32.92,"l":32.61,"c":32.9,"v":284600},{"d":"2006-10-11","o":32.85,"h":33.2,"l":32.85,"c":33.02,"v":501200},{"d":"2006-10-12","o":33.18,"h":33.56,"l":33.13,"c":33.48,"v":406500},{"d":"2006-10-13","o":33.53,"h":33.66,"l":33.4,"c":33.61,"v":161300},{"d":"2006-10-16","o":34.15,"h":34.68,"l":34,"c":34.07,"v":257600},{"d":"2006-10-17","o":33.9,"h":33.91,"l":33.45,"c":33.65,"v":168100},{"d":"2006-10-18","o":33.7,"h":34,"l":33.27,"c":33.51,"v":167300},{"d":"2006-10-19","o":33.56,"h":33.94,"l":33.36,"c":33.66,"v":156000},{"d":"2006-10-20","o":33.85,"h":33.89,"l":33.09,"c":33.21,"v":187400},{"d":"2006-10-23","o":33.21,"h":33.73,"l":33.16,"c":33.25,"v":92100},{"d":"2006-10-24","o":33.24,"h":33.83,"l":33.09,"c":33.24,"v":156400},{"d":"2006-10-25","o":33.35,"h":33.53,"l":32.99,"c":33.32,"v":163500},{"d":"2006-10-26","o":33.35,"h":33.5,"l":33.18,"c":33.35,"v":150500},{"d":"2006-10-27","o":32.92,"h":33.81,"l":32.75,"c":33.77,"v":489400},{"d":"2006-10-30","o":33.72,"h":34.21,"l":33.65,"c":34.1,"v":691400},{"d":"2006-10-31","o":34.1,"h":34.1,"l":33.4,"c":33.61,"v":554900},{"d":"2006-11-01","o":33.68,"h":33.86,"l":33,"c":33.09,"v":567500},{"d":"2006-11-02","o":33.06,"h":33.1,"l":32.35,"c":32.46,"v":411900},{"d":"2006-11-03","o":32.56,"h":32.82,"l":32.02,"c":32.27,"v":249600},{"d":"2006-11-06","o":32.27,"h":32.53,"l":32.01,"c":32.37,"v":278400},{"d":"2006-11-07","o":32.37,"h":32.63,"l":32.03,"c":32.15,"v":249200},{"d":"2006-11-08","o":32.05,"h":32.4,"l":32.05,"c":32.32,"v":183700},{"d":"2006-11-09","o":32.36,"h":32.42,"l":31.96,"c":32,"v":205400},{"d":"2006-11-10","o":31.99,"h":32.13,"l":31.89,"c":32,"v":174300},{"d":"2006-11-13","o":32.05,"h":32.45,"l":31.95,"c":32.05,"v":211700},{"d":"2006-11-14","o":32.11,"h":32.26,"l":31.96,"c":32.15,"v":141200},{"d":"2006-11-15","o":32.15,"h":32.28,"l":31.96,"c":32.16,"v":193400},{"d":"2006-11-16","o":32.25,"h":32.46,"l":32,"c":32.15,"v":224900},{"d":"2006-11-17","o":32.15,"h":32.29,"l":32,"c":32.25,"v":282200},{"d":"2006-11-20","o":32.3,"h":32.45,"l":32.17,"c":32.31,"v":134900},{"d":"2006-11-21","o":32.31,"h":32.39,"l":31.91,"c":31.99,"v":144300},{"d":"2006-11-22","o":32.02,"h":32.09,"l":31.85,"c":31.9,"v":163200},{"d":"2006-11-24","o":31.8,"h":31.88,"l":31.66,"c":31.75,"v":67600},{"d":"2006-11-27","o":31.52,"h":31.6,"l":31.32,"c":31.32,"v":260000},{"d":"2006-11-28","o":31.29,"h":31.42,"l":30.95,"c":31.33,"v":282100},{"d":"2006-11-29","o":31.38,"h":31.87,"l":31.19,"c":31.32,"v":134400},{"d":"2006-11-30","o":31.33,"h":31.47,"l":31.03,"c":31.2,"v":199700},{"d":"2006-12-01","o":31.19,"h":31.3,"l":31.05,"c":31.2,"v":475500},{"d":"2006-12-04","o":31.28,"h":32.06,"l":31.28,"c":31.89,"v":313700},{"d":"2006-12-05","o":31.89,"h":32.43,"l":31.83,"c":32.24,"v":353900},{"d":"2006-12-06","o":32.15,"h":32.66,"l":32.11,"c":32.4,"v":649300},{"d":"2006-12-07","o":32.37,"h":32.51,"l":32.22,"c":32.3,"v":257000},{"d":"2006-12-08","o":32.3,"h":32.5,"l":32.01,"c":32.28,"v":516100},{"d":"2006-12-11","o":32.3,"h":34.15,"l":32.3,"c":32.89,"v":750000},{"d":"2006-12-12","o":32.91,"h":33.29,"l":32.39,"c":32.61,"v":258600},{"d":"2006-12-13","o":32.77,"h":32.83,"l":32.42,"c":32.55,"v":142300},{"d":"2006-12-14","o":32.64,"h":33,"l":32.64,"c":32.8,"v":146200},{"d":"2006-12-15","o":33,"h":33.2,"l":32.97,"c":33.1,"v":362900},{"d":"2006-12-18","o":33.05,"h":33.25,"l":32.95,"c":33.2,"v":820700},{"d":"2006-12-19","o":33.21,"h":33.3,"l":32.85,"c":33.29,"v":372500},{"d":"2006-12-20","o":33.33,"h":33.54,"l":33.05,"c":33.11,"v":473900},{"d":"2006-12-21","o":33.2,"h":33.38,"l":33,"c":33.19,"v":242800},{"d":"2006-12-22","o":33.2,"h":33.25,"l":32.53,"c":32.7,"v":251500},{"d":"2006-12-26","o":32.72,"h":33,"l":32.65,"c":32.9,"v":115800},{"d":"2006-12-27","o":33.03,"h":33.58,"l":33.03,"c":33.41,"v":131500},{"d":"2006-12-28","o":33.43,"h":33.5,"l":33.15,"c":33.15,"v":159300},{"d":"2006-12-29","o":33.1,"h":33.1,"l":32.81,"c":32.91,"v":141800},{"d":"2007-01-03","o":33.05,"h":33.25,"l":32.65,"c":32.84,"v":278300},{"d":"2007-01-04","o":32.84,"h":33,"l":32.6,"c":32.81,"v":396900},{"d":"2007-01-05","o":32.05,"h":32.81,"l":31.94,"c":32.54,"v":195300},{"d":"2007-01-08","o":32.5,"h":32.52,"l":32.21,"c":32.35,"v":157000},{"d":"2007-01-09","o":32.3,"h":32.37,"l":32.03,"c":32.15,"v":207400},{"d":"2007-01-10","o":32.1,"h":32.33,"l":32,"c":32.1,"v":210200},{"d":"2007-01-11","o":32.02,"h":32.74,"l":32.02,"c":32.67,"v":165500},{"d":"2007-01-12","o":32.75,"h":32.9,"l":32.51,"c":32.8,"v":110500},{"d":"2007-01-16","o":32.95,"h":33.11,"l":32.89,"c":33.05,"v":161300},{"d":"2007-01-17","o":33.05,"h":33.23,"l":32.75,"c":32.75,"v":134800},{"d":"2007-01-18","o":32.75,"h":32.86,"l":32.5,"c":32.69,"v":200800},{"d":"2007-01-19","o":32.73,"h":32.87,"l":32.62,"c":32.75,"v":240700},{"d":"2007-01-22","o":32.7,"h":32.84,"l":32.45,"c":32.53,"v":188900},{"d":"2007-01-23","o":32.5,"h":32.99,"l":32.31,"c":32.83,"v":124800},{"d":"2007-01-24","o":32.85,"h":33.53,"l":32.75,"c":33.18,"v":263000},{"d":"2007-01-25","o":33.19,"h":33.43,"l":33,"c":33.29,"v":302800},{"d":"2007-01-26","o":33.29,"h":33.54,"l":33.13,"c":33.47,"v":110900},{"d":"2007-01-29","o":33.5,"h":33.71,"l":33.2,"c":33.56,"v":162100},{"d":"2007-01-30","o":33.58,"h":33.85,"l":33.45,"c":33.84,"v":158000},{"d":"2007-01-31","o":33.84,"h":34.13,"l":33.4,"c":33.94,"v":124400},{"d":"2007-02-01","o":33.94,"h":34.29,"l":33.85,"c":34.29,"v":117700},{"d":"2007-02-02","o":34.95,"h":36.25,"l":34.89,"c":35.75,"v":542300},{"d":"2007-02-05","o":35.75,"h":35.75,"l":33.52,"c":33.64,"v":423500},{"d":"2007-02-06","o":33.87,"h":33.94,"l":33.62,"c":33.7,"v":138000},{"d":"2007-02-07","o":33.81,"h":34.14,"l":33.37,"c":34.14,"v":233900},{"d":"2007-02-08","o":34.15,"h":34.24,"l":33.78,"c":33.94,"v":198900},{"d":"2007-02-09","o":34,"h":34.07,"l":33.5,"c":33.61,"v":202200},{"d":"2007-02-12","o":33.6,"h":33.69,"l":33.37,"c":33.64,"v":163600},{"d":"2007-02-13","o":33.67,"h":33.99,"l":33.52,"c":33.85,"v":153600},{"d":"2007-02-14","o":33.95,"h":34.17,"l":33.71,"c":34.12,"v":193500},{"d":"2007-02-15","o":34.14,"h":34.49,"l":33.56,"c":34.35,"v":268100},{"d":"2007-02-16","o":34.49,"h":34.99,"l":34.05,"c":34.92,"v":350600},{"d":"2007-02-20","o":34.96,"h":35.19,"l":34.53,"c":35.03,"v":195300},{"d":"2007-02-21","o":35.02,"h":35.64,"l":34.76,"c":35.37,"v":227200},{"d":"2007-02-22","o":35.37,"h":35.64,"l":35.25,"c":35.6,"v":261300},{"d":"2007-02-23","o":35.6,"h":36.06,"l":35.25,"c":35.98,"v":1134300},{"d":"2007-02-26","o":35.96,"h":36.15,"l":35.48,"c":35.66,"v":200800},{"d":"2007-02-27","o":35.1,"h":35.1,"l":34.28,"c":34.28,"v":518900},{"d":"2007-02-28","o":34.28,"h":34.4,"l":33.5,"c":34.21,"v":247500},{"d":"2007-03-01","o":33.62,"h":34.09,"l":33.3,"c":33.94,"v":239200},{"d":"2007-03-02","o":33.82,"h":33.94,"l":33.24,"c":33.51,"v":224200},{"d":"2007-03-05","o":33.18,"h":33.49,"l":32.5,"c":32.77,"v":392800},{"d":"2007-03-06","o":33,"h":33.2,"l":32.75,"c":33.04,"v":177000},{"d":"2007-03-07","o":32.97,"h":33.25,"l":32.8,"c":32.88,"v":122300},{"d":"2007-03-08","o":33.23,"h":33.45,"l":32.81,"c":33.25,"v":188700},{"d":"2007-03-09","o":33.45,"h":33.49,"l":32.87,"c":33.42,"v":351800},{"d":"2007-03-12","o":33.35,"h":33.48,"l":33.06,"c":33.43,"v":151000},{"d":"2007-03-13","o":33.2,"h":33.58,"l":32.77,"c":32.83,"v":176900},{"d":"2007-03-14","o":32.84,"h":33.73,"l":32.84,"c":33.43,"v":280800},{"d":"2007-03-15","o":33.43,"h":33.77,"l":33.38,"c":33.77,"v":158600},{"d":"2007-03-16","o":33.84,"h":34.37,"l":33.53,"c":34.36,"v":486100},{"d":"2007-03-19","o":34.51,"h":34.54,"l":34.15,"c":34.38,"v":187800},{"d":"2007-03-20","o":33.53,"h":34.31,"l":33.53,"c":34.19,"v":81600},{"d":"2007-03-21","o":34.18,"h":35.04,"l":34.04,"c":34.76,"v":145800},{"d":"2007-03-22","o":34.87,"h":35.35,"l":34.65,"c":35.1,"v":107800},{"d":"2007-03-23","o":35.1,"h":35.27,"l":34.92,"c":35.2,"v":77200},{"d":"2007-03-26","o":35.13,"h":35.31,"l":34.95,"c":35.23,"v":94600},{"d":"2007-03-27","o":35.18,"h":35.52,"l":34.78,"c":35.46,"v":257800},{"d":"2007-03-28","o":35.3,"h":35.83,"l":34.96,"c":35.62,"v":310000},{"d":"2007-03-29","o":35.8,"h":35.94,"l":35.5,"c":35.9,"v":269100},{"d":"2007-03-30","o":35.88,"h":36.15,"l":35.71,"c":35.94,"v":230800},{"d":"2007-04-02","o":36,"h":36.14,"l":35.7,"c":36.13,"v":173400},{"d":"2007-04-03","o":36.23,"h":36.47,"l":35.96,"c":36.32,"v":239800},{"d":"2007-04-04","o":36.37,"h":36.6,"l":36.19,"c":36.35,"v":246600},{"d":"2007-04-05","o":36.1,"h":36.46,"l":36.05,"c":36.4,"v":124100},{"d":"2007-04-09","o":36.35,"h":36.37,"l":35.96,"c":36.2,"v":213400},{"d":"2007-04-10","o":36.1,"h":36.43,"l":36.01,"c":36.3,"v":108600},{"d":"2007-04-11","o":36.33,"h":36.37,"l":35.95,"c":36.17,"v":191500},{"d":"2007-04-12","o":36.15,"h":36.5,"l":35.9,"c":36.5,"v":117100},{"d":"2007-04-13","o":36.45,"h":36.98,"l":36.45,"c":36.96,"v":101700},{"d":"2007-04-16","o":37.11,"h":37.52,"l":37.1,"c":37.41,"v":98800},{"d":"2007-04-17","o":37.44,"h":37.8,"l":37.31,"c":37.62,"v":104200},{"d":"2007-04-18","o":37.5,"h":37.64,"l":37.35,"c":37.5,"v":96500},{"d":"2007-04-19","o":37.5,"h":37.5,"l":36.99,"c":37.26,"v":128700},{"d":"2007-04-20","o":37.98,"h":38.22,"l":37.52,"c":38.21,"v":155700},{"d":"2007-04-23","o":38.06,"h":38.17,"l":37.51,"c":37.61,"v":85400},{"d":"2007-04-24","o":37.56,"h":37.65,"l":37,"c":37.39,"v":222200},{"d":"2007-04-25","o":37.52,"h":37.65,"l":37.1,"c":37.18,"v":255100},{"d":"2007-04-26","o":37.12,"h":37.54,"l":36.8,"c":37.45,"v":155600},{"d":"2007-04-27","o":37.5,"h":38.85,"l":37.45,"c":38.15,"v":239700},{"d":"2007-04-30","o":38.13,"h":38.5,"l":37.99,"c":38.3,"v":320700},{"d":"2007-05-01","o":38.31,"h":38.63,"l":37.92,"c":38.6,"v":496900},{"d":"2007-05-02","o":38.64,"h":39.19,"l":38.53,"c":38.94,"v":459000},{"d":"2007-05-03","o":38.45,"h":38.58,"l":38.03,"c":38.2,"v":305300},{"d":"2007-05-04","o":38.2,"h":38.2,"l":37.51,"c":37.81,"v":186000},{"d":"2007-05-07","o":37.83,"h":37.87,"l":37.56,"c":37.87,"v":119500},{"d":"2007-05-08","o":37.62,"h":37.82,"l":37.36,"c":37.63,"v":172400},{"d":"2007-05-09","o":37.46,"h":37.89,"l":37.01,"c":37.84,"v":189000},{"d":"2007-05-10","o":37.7,"h":37.7,"l":36.95,"c":37.04,"v":227300},{"d":"2007-05-11","o":37.19,"h":37.62,"l":37.12,"c":37.62,"v":126700},{"d":"2007-05-14","o":37.55,"h":37.64,"l":36.74,"c":36.91,"v":222900},{"d":"2007-05-15","o":36.9,"h":37.39,"l":36.41,"c":36.72,"v":210600},{"d":"2007-05-16","o":36.82,"h":37.09,"l":36.26,"c":37.02,"v":316300},{"d":"2007-05-17","o":36.9,"h":37.31,"l":36.5,"c":37.15,"v":240500},{"d":"2007-05-18","o":37.17,"h":37.5,"l":36.72,"c":37.48,"v":231500},{"d":"2007-05-21","o":37.43,"h":37.85,"l":36.78,"c":37.6,"v":147900},{"d":"2007-05-22","o":37.55,"h":37.64,"l":37.17,"c":37.49,"v":284000},{"d":"2007-05-23","o":37.57,"h":38.35,"l":37.42,"c":37.71,"v":257600},{"d":"2007-05-24","o":37.65,"h":38.05,"l":37.25,"c":37.42,"v":314500},{"d":"2007-05-25","o":37.51,"h":37.62,"l":37.35,"c":37.54,"v":118400},{"d":"2007-05-29","o":37.51,"h":37.98,"l":37.46,"c":37.95,"v":115600},{"d":"2007-05-30","o":37.63,"h":38.53,"l":37.5,"c":38.36,"v":449600},{"d":"2007-05-31","o":38.49,"h":39.17,"l":38.49,"c":39.12,"v":241600},{"d":"2007-06-01","o":39.14,"h":39.55,"l":39.02,"c":39.43,"v":227400},{"d":"2007-06-04","o":39.21,"h":40.05,"l":39.09,"c":39.76,"v":203800},{"d":"2007-06-05","o":39.5,"h":39.5,"l":38.84,"c":39.17,"v":141700},{"d":"2007-06-06","o":38.9,"h":38.97,"l":38.5,"c":38.66,"v":187100},{"d":"2007-06-07","o":38.5,"h":38.82,"l":38.39,"c":38.55,"v":319700},{"d":"2007-06-08","o":38.5,"h":39.21,"l":38.5,"c":39.08,"v":114900},{"d":"2007-06-11","o":38.95,"h":39.5,"l":38.8,"c":39.19,"v":129100},{"d":"2007-06-12","o":38.97,"h":39.74,"l":38.9,"c":39.27,"v":221300},{"d":"2007-06-13","o":39.44,"h":39.64,"l":39.11,"c":39.63,"v":333100},{"d":"2007-06-14","o":39.73,"h":40.13,"l":39.67,"c":40.13,"v":132500},{"d":"2007-06-15","o":41.12,"h":41.5,"l":40.98,"c":41.14,"v":361100},{"d":"2007-06-18","o":41.13,"h":41.34,"l":40.89,"c":41.17,"v":127500},{"d":"2007-06-19","o":41.07,"h":42.26,"l":41,"c":42.22,"v":249900},{"d":"2007-06-20","o":42,"h":42.78,"l":41.96,"c":42.42,"v":612400},{"d":"2007-06-21","o":42.25,"h":42.48,"l":41.76,"c":42.06,"v":438400},{"d":"2007-06-22","o":41.95,"h":41.99,"l":41.5,"c":41.79,"v":342400},{"d":"2007-06-25","o":41.79,"h":42.04,"l":41.25,"c":41.42,"v":285600},{"d":"2007-06-26","o":41.56,"h":41.63,"l":40.48,"c":40.8,"v":280200},{"d":"2007-06-27","o":40.55,"h":40.91,"l":39.73,"c":40.75,"v":317600},{"d":"2007-06-28","o":40.82,"h":41.16,"l":40.66,"c":40.77,"v":125900},{"d":"2007-06-29","o":40.9,"h":41.04,"l":40.18,"c":40.44,"v":165000},{"d":"2007-07-02","o":40.59,"h":40.86,"l":40.48,"c":40.73,"v":162600},{"d":"2007-07-03","o":40.75,"h":41.05,"l":40.61,"c":40.74,"v":67100},{"d":"2007-07-05","o":40.86,"h":41.15,"l":40.69,"c":41.06,"v":157000},{"d":"2007-07-06","o":40.93,"h":41.01,"l":40.5,"c":40.58,"v":207700},{"d":"2007-07-09","o":40.57,"h":40.92,"l":40.35,"c":40.56,"v":161100},{"d":"2007-07-10","o":40.16,"h":40.51,"l":39.7,"c":39.74,"v":200300},{"d":"2007-07-11","o":39.71,"h":40.65,"l":39.71,"c":40.48,"v":183100},{"d":"2007-07-12","o":40.82,"h":41.4,"l":40.64,"c":41.39,"v":191800},{"d":"2007-07-13","o":41.25,"h":41.5,"l":40.64,"c":40.74,"v":128500},{"d":"2007-07-16","o":40.56,"h":41.05,"l":40.47,"c":40.7,"v":169700},{"d":"2007-07-17","o":40.87,"h":41.72,"l":40.87,"c":41.21,"v":121800},{"d":"2007-07-18","o":40.94,"h":41.25,"l":39.91,"c":40.48,"v":265800},{"d":"2007-07-19","o":40.8,"h":41.32,"l":40.8,"c":41.02,"v":166500},{"d":"2007-07-20","o":40.84,"h":40.98,"l":39.89,"c":40.08,"v":275100},{"d":"2007-07-23","o":40.16,"h":40.46,"l":39.71,"c":39.89,"v":196600},{"d":"2007-07-24","o":39.41,"h":39.91,"l":39.23,"c":39.61,"v":300300},{"d":"2007-07-25","o":39.73,"h":39.73,"l":38.06,"c":38.83,"v":450200},{"d":"2007-07-26","o":38.28,"h":38.84,"l":37.42,"c":38.33,"v":352200},{"d":"2007-07-27","o":38.1,"h":38.76,"l":37.67,"c":37.87,"v":282200},{"d":"2007-07-30","o":37.75,"h":38.36,"l":36.74,"c":38.11,"v":198200},{"d":"2007-07-31","o":38.48,"h":38.73,"l":37.48,"c":37.48,"v":190100},{"d":"2007-08-01","o":37.37,"h":38.45,"l":37.1,"c":38.33,"v":273600},{"d":"2007-08-02","o":38.48,"h":39.24,"l":38.3,"c":38.98,"v":239700},{"d":"2007-08-03","o":39,"h":39.36,"l":37.53,"c":37.8,"v":282000},{"d":"2007-08-06","o":37.2,"h":38.01,"l":35.54,"c":37.83,"v":406400},{"d":"2007-08-07","o":37.69,"h":40.8,"l":37.45,"c":39.7,"v":1102500},{"d":"2007-08-08","o":40.28,"h":40.83,"l":39.98,"c":40.04,"v":1156800},{"d":"2007-08-09","o":39.86,"h":43.62,"l":39.77,"c":42.1,"v":1450600},{"d":"2007-08-10","o":41.61,"h":42.46,"l":39,"c":39.48,"v":1002000},{"d":"2007-08-13","o":39.47,"h":40.17,"l":38,"c":38.59,"v":662100},{"d":"2007-08-14","o":38.62,"h":38.75,"l":37.53,"c":37.6,"v":359500},{"d":"2007-08-15","o":37.73,"h":38.69,"l":37.32,"c":37.39,"v":319800},{"d":"2007-08-16","o":37.9,"h":39.1,"l":36.99,"c":39.1,"v":488000},{"d":"2007-08-17","o":41.01,"h":41.16,"l":39.01,"c":39.75,"v":410100},{"d":"2007-08-20","o":39.99,"h":40.8,"l":39.83,"c":40.62,"v":168300},{"d":"2007-08-21","o":40.23,"h":40.71,"l":40,"c":40.56,"v":181000},{"d":"2007-08-22","o":41,"h":41.21,"l":40.25,"c":40.5,"v":199500},{"d":"2007-08-23","o":40.77,"h":40.9,"l":39.11,"c":39.39,"v":242500},{"d":"2007-08-24","o":39.49,"h":40,"l":39.11,"c":39.76,"v":147600},{"d":"2007-08-27","o":39.7,"h":39.85,"l":39.17,"c":39.17,"v":114500},{"d":"2007-08-28","o":38.98,"h":39,"l":37.45,"c":37.69,"v":561700},{"d":"2007-08-29","o":37.83,"h":38.4,"l":37.76,"c":38.25,"v":170800},{"d":"2007-08-30","o":37.81,"h":38.75,"l":37.5,"c":38.19,"v":113400},{"d":"2007-08-31","o":38.68,"h":39.18,"l":38.4,"c":38.94,"v":101900},{"d":"2007-09-04","o":38.75,"h":39.38,"l":38.52,"c":39.04,"v":169100},{"d":"2007-09-05","o":38.8,"h":39.03,"l":38.48,"c":38.73,"v":119800},{"d":"2007-09-06","o":38.78,"h":38.93,"l":38.45,"c":38.62,"v":91300},{"d":"2007-09-07","o":37.93,"h":38.1,"l":37.43,"c":37.79,"v":178900},{"d":"2007-09-10","o":37.95,"h":37.95,"l":36.9,"c":37.23,"v":113000},{"d":"2007-09-11","o":37.28,"h":37.97,"l":37.04,"c":37.81,"v":153300},{"d":"2007-09-12","o":37.74,"h":37.91,"l":37.2,"c":37.25,"v":65600},{"d":"2007-09-13","o":37.41,"h":38,"l":37.04,"c":37.41,"v":80500},{"d":"2007-09-14","o":36.97,"h":37.32,"l":36.8,"c":37.29,"v":93700},{"d":"2007-09-17","o":37.26,"h":37.65,"l":37.16,"c":37.36,"v":195400},{"d":"2007-09-18","o":37.49,"h":39.29,"l":37.36,"c":39.11,"v":231200},{"d":"2007-09-19","o":39.6,"h":39.83,"l":39,"c":39.27,"v":190800},{"d":"2007-09-20","o":39.31,"h":39.89,"l":38.75,"c":39.2,"v":180500},{"d":"2007-09-21","o":39.53,"h":39.7,"l":38.59,"c":38.69,"v":366800},{"d":"2007-09-24","o":38.61,"h":39.53,"l":38.26,"c":38.41,"v":135500},{"d":"2007-09-25","o":38.1,"h":38.34,"l":37.65,"c":37.94,"v":142100},{"d":"2007-09-26","o":38.1,"h":38.28,"l":37.47,"c":37.76,"v":179200},{"d":"2007-09-27","o":38,"h":38.52,"l":37.64,"c":37.91,"v":269600},{"d":"2007-09-28","o":37.81,"h":38.14,"l":37.44,"c":37.49,"v":133100},{"d":"2007-10-01","o":37.52,"h":38.25,"l":37.25,"c":38.13,"v":197300},{"d":"2007-10-02","o":38.29,"h":38.96,"l":38.29,"c":38.88,"v":204300},{"d":"2007-10-03","o":38.7,"h":38.86,"l":38.02,"c":38.44,"v":81700},{"d":"2007-10-04","o":38.52,"h":38.67,"l":38.07,"c":38.39,"v":106600},{"d":"2007-10-05","o":38.88,"h":39.6,"l":38.74,"c":39.48,"v":118800},{"d":"2007-10-08","o":39.27,"h":39.55,"l":38.62,"c":38.85,"v":117200},{"d":"2007-10-09","o":38.89,"h":39,"l":38.01,"c":38.43,"v":142400},{"d":"2007-10-10","o":38.43,"h":38.63,"l":37.67,"c":38.22,"v":274800},{"d":"2007-10-11","o":38.58,"h":38.58,"l":37.11,"c":37.22,"v":162800},{"d":"2007-10-12","o":37.2,"h":38,"l":37.16,"c":37.37,"v":83900},{"d":"2007-10-15","o":37.3,"h":37.61,"l":36.61,"c":36.97,"v":175300},{"d":"2007-10-16","o":36.94,"h":37.09,"l":36.34,"c":36.34,"v":116800},{"d":"2007-10-17","o":36.77,"h":36.98,"l":36.08,"c":36.26,"v":189900},{"d":"2007-10-18","o":36.19,"h":36.6,"l":35.89,"c":36.27,"v":146600},{"d":"2007-10-19","o":36.21,"h":36.39,"l":35.75,"c":36.02,"v":445000},{"d":"2007-10-22","o":36.1,"h":36.75,"l":35.85,"c":36.49,"v":174100},{"d":"2007-10-23","o":36.87,"h":37.22,"l":36.47,"c":37.02,"v":275800},{"d":"2007-10-24","o":36.76,"h":37.16,"l":36.49,"c":36.95,"v":147200},{"d":"2007-10-25","o":37.13,"h":37.48,"l":36.62,"c":36.91,"v":118800},{"d":"2007-10-26","o":37.36,"h":37.79,"l":37.25,"c":37.74,"v":110900},{"d":"2007-10-29","o":37.86,"h":37.87,"l":36.8,"c":36.94,"v":130700},{"d":"2007-10-30","o":36.78,"h":37.57,"l":36.51,"c":36.84,"v":143700},{"d":"2007-10-31","o":36.92,"h":37.7,"l":36.5,"c":37.5,"v":185500},{"d":"2007-11-01","o":37,"h":37.27,"l":35.86,"c":36.05,"v":199400},{"d":"2007-11-02","o":36.94,"h":36.96,"l":35.75,"c":36.61,"v":212100},{"d":"2007-11-05","o":36.18,"h":36.36,"l":35.51,"c":35.88,"v":235900},{"d":"2007-11-06","o":36.08,"h":36.5,"l":35.77,"c":36.45,"v":390200},{"d":"2007-11-07","o":35.75,"h":36.83,"l":34.5,"c":34.56,"v":410300},{"d":"2007-11-08","o":34.95,"h":35.5,"l":34.41,"c":35.22,"v":406700},{"d":"2007-11-09","o":34.63,"h":34.86,"l":33.88,"c":34.54,"v":378400},{"d":"2007-11-12","o":34.43,"h":35.22,"l":34.42,"c":34.81,"v":240600},{"d":"2007-11-13","o":35.08,"h":36.55,"l":35.08,"c":36.51,"v":276000},{"d":"2007-11-14","o":36.82,"h":36.82,"l":35.69,"c":35.86,"v":179200},{"d":"2007-11-15","o":35.65,"h":36.07,"l":35.5,"c":35.95,"v":213200},{"d":"2007-11-16","o":36.32,"h":36.5,"l":35.72,"c":36.31,"v":296000},{"d":"2007-11-19","o":36.02,"h":36.21,"l":35.34,"c":35.84,"v":263900},{"d":"2007-11-20","o":35.7,"h":36.73,"l":35.52,"c":36.48,"v":243700},{"d":"2007-11-21","o":36.34,"h":36.5,"l":35.88,"c":36.01,"v":281000},{"d":"2007-11-23","o":36.17,"h":36.95,"l":36.01,"c":36.61,"v":67300},{"d":"2007-11-26","o":36.58,"h":36.93,"l":35.78,"c":35.83,"v":235500},{"d":"2007-11-27","o":36,"h":36.87,"l":35.73,"c":36.67,"v":195700},{"d":"2007-11-28","o":37.28,"h":38.46,"l":37.08,"c":38.24,"v":194700},{"d":"2007-11-29","o":38.01,"h":38.85,"l":38.01,"c":38.6,"v":171400},{"d":"2007-11-30","o":39.31,"h":39.46,"l":38.54,"c":38.67,"v":210700},{"d":"2007-12-03","o":38.5,"h":38.58,"l":37.21,"c":37.21,"v":158500},{"d":"2007-12-04","o":36.81,"h":37.6,"l":36.81,"c":37.4,"v":203500},{"d":"2007-12-05","o":37.95,"h":37.95,"l":37.18,"c":37.52,"v":197000},{"d":"2007-12-06","o":37.52,"h":38.5,"l":37.52,"c":38.38,"v":192900},{"d":"2007-12-07","o":38.58,"h":38.58,"l":37.02,"c":37.33,"v":184400},{"d":"2007-12-10","o":37.48,"h":38.74,"l":37.24,"c":38.21,"v":156900},{"d":"2007-12-11","o":38.44,"h":38.56,"l":36.74,"c":36.77,"v":164100},{"d":"2007-12-12","o":37.7,"h":38.11,"l":36.51,"c":37.09,"v":132400},{"d":"2007-12-13","o":36.62,"h":37.09,"l":36.13,"c":36.42,"v":216500},{"d":"2007-12-14","o":36,"h":36.46,"l":35.01,"c":35.31,"v":221900},{"d":"2007-12-17","o":35.03,"h":35.16,"l":34.84,"c":35.05,"v":367300},{"d":"2007-12-18","o":35.6,"h":37.49,"l":35.1,"c":37.29,"v":500500},{"d":"2007-12-19","o":37.39,"h":38.27,"l":37.35,"c":37.98,"v":300300},{"d":"2007-12-20","o":38.44,"h":38.64,"l":37.69,"c":38.64,"v":240900},{"d":"2007-12-21","o":39.35,"h":39.49,"l":39.09,"c":39.32,"v":380200},{"d":"2007-12-24","o":39.42,"h":39.42,"l":38.76,"c":39.08,"v":81200},{"d":"2007-12-26","o":38.8,"h":39.47,"l":38.72,"c":39.16,"v":167200},{"d":"2007-12-27","o":38.78,"h":39,"l":38.04,"c":38.12,"v":100500},{"d":"2007-12-28","o":38.58,"h":38.76,"l":37.72,"c":37.73,"v":152100},{"d":"2007-12-31","o":37.45,"h":37.86,"l":37,"c":37.1,"v":124400},{"d":"2008-01-02","o":36.97,"h":37.5,"l":36.65,"c":37.15,"v":185300},{"d":"2008-01-03","o":37.25,"h":37.5,"l":36.5,"c":36.81,"v":166100},{"d":"2008-01-04","o":36.39,"h":36.39,"l":35,"c":35.56,"v":675800},{"d":"2008-01-07","o":35.86,"h":35.99,"l":35.22,"c":35.57,"v":219000},{"d":"2008-01-08","o":35.76,"h":36.15,"l":34.22,"c":34.28,"v":228500},{"d":"2008-01-09","o":34.35,"h":34.78,"l":33.81,"c":34.78,"v":255600},{"d":"2008-01-10","o":34.31,"h":35.74,"l":34.19,"c":35.38,"v":198700},{"d":"2008-01-11","o":35.1,"h":35.29,"l":33.83,"c":33.91,"v":150300},{"d":"2008-01-14","o":34.2,"h":34.51,"l":33.76,"c":34.1,"v":131600},{"d":"2008-01-15","o":33.56,"h":33.83,"l":32.7,"c":33,"v":274400},{"d":"2008-01-16","o":32.97,"h":33.67,"l":32.79,"c":33.13,"v":135000},{"d":"2008-01-17","o":33.46,"h":33.95,"l":32.5,"c":32.5,"v":163800},{"d":"2008-01-18","o":32.3,"h":33.27,"l":31.83,"c":32.52,"v":276000},{"d":"2008-01-22","o":31.27,"h":33.61,"l":31.27,"c":32.34,"v":254000},{"d":"2008-01-23","o":31.52,"h":33.5,"l":31,"c":33.31,"v":348100},{"d":"2008-01-24","o":33.47,"h":33.76,"l":32.83,"c":32.91,"v":215000},{"d":"2008-01-25","o":33.32,"h":33.9,"l":33.21,"c":33.47,"v":211900},{"d":"2008-01-28","o":33.47,"h":34.1,"l":32.95,"c":33.96,"v":120100},{"d":"2008-01-29","o":34.1,"h":34.37,"l":33.62,"c":34.02,"v":171700},{"d":"2008-01-30","o":33.8,"h":34.99,"l":33.76,"c":33.81,"v":279300},{"d":"2008-01-31","o":33.26,"h":35.32,"l":33.26,"c":34.96,"v":296600},{"d":"2008-02-01","o":35.01,"h":35.47,"l":34.61,"c":35.32,"v":334700},{"d":"2008-02-04","o":35.15,"h":35.47,"l":34.9,"c":35.22,"v":165600},{"d":"2008-02-05","o":34.74,"h":34.97,"l":34.16,"c":34.29,"v":224700},{"d":"2008-02-06","o":34.64,"h":35.76,"l":34.59,"c":34.97,"v":165500},{"d":"2008-02-07","o":34.84,"h":36.04,"l":34.62,"c":35.35,"v":150500},{"d":"2008-02-08","o":35.43,"h":36.21,"l":35.4,"c":35.74,"v":162200},{"d":"2008-02-11","o":35.55,"h":36.5,"l":34.24,"c":36.03,"v":400100},{"d":"2008-02-12","o":36.14,"h":36.49,"l":35.12,"c":35.42,"v":317800},{"d":"2008-02-13","o":35.84,"h":36.17,"l":35.7,"c":35.97,"v":240300},{"d":"2008-02-14","o":36.04,"h":36.19,"l":34.87,"c":35.09,"v":147400},{"d":"2008-02-15","o":34.89,"h":34.99,"l":34.06,"c":34.41,"v":157300},{"d":"2008-02-19","o":34.8,"h":35.13,"l":34.31,"c":34.89,"v":169500},{"d":"2008-02-20","o":34.7,"h":35.59,"l":34.47,"c":35.48,"v":137500},{"d":"2008-02-21","o":35.66,"h":36.3,"l":34.33,"c":34.53,"v":347300},{"d":"2008-02-22","o":34.51,"h":35.33,"l":34.06,"c":35.26,"v":233100},{"d":"2008-02-25","o":35.26,"h":35.52,"l":34.59,"c":35,"v":309800},{"d":"2008-02-26","o":34.81,"h":36.1,"l":34.81,"c":35.8,"v":249700},{"d":"2008-02-27","o":35.77,"h":35.77,"l":34.89,"c":35.15,"v":186400},{"d":"2008-02-28","o":35,"h":35.35,"l":34.54,"c":34.77,"v":113200},{"d":"2008-02-29","o":34.4,"h":34.67,"l":33.8,"c":34.33,"v":209200},{"d":"2008-03-03","o":34.19,"h":34.49,"l":33.1,"c":33.67,"v":211900},{"d":"2008-03-04","o":33.3,"h":34.45,"l":33.18,"c":34.31,"v":176000},{"d":"2008-03-05","o":34.51,"h":34.83,"l":34.17,"c":34.57,"v":168000},{"d":"2008-03-06","o":34.45,"h":34.45,"l":33.41,"c":33.64,"v":200000},{"d":"2008-03-07","o":33.52,"h":34.16,"l":33.39,"c":33.81,"v":336100},{"d":"2008-03-10","o":33.98,"h":33.98,"l":32.9,"c":32.9,"v":179400},{"d":"2008-03-11","o":33.9,"h":34.14,"l":33.23,"c":34.02,"v":495100},{"d":"2008-03-12","o":34,"h":34.85,"l":33.8,"c":33.86,"v":162000},{"d":"2008-03-13","o":33.4,"h":34.84,"l":33.06,"c":34.71,"v":148800},{"d":"2008-03-14","o":35,"h":35,"l":33.39,"c":33.73,"v":285700},{"d":"2008-03-17","o":32.7,"h":34.19,"l":32.7,"c":33.58,"v":146800},{"d":"2008-03-18","o":34.26,"h":35.6,"l":34.15,"c":35.43,"v":213600},{"d":"2008-03-19","o":35.66,"h":36.04,"l":34.95,"c":34.95,"v":150100},{"d":"2008-03-20","o":35.47,"h":36.28,"l":35.16,"c":35.95,"v":502500},{"d":"2008-03-24","o":36.17,"h":37.51,"l":35.9,"c":37.11,"v":160300},{"d":"2008-03-25","o":37,"h":37.41,"l":36.49,"c":37.35,"v":128400},{"d":"2008-03-26","o":37.2,"h":37.48,"l":36.9,"c":37.2,"v":94900},{"d":"2008-03-27","o":37.23,"h":37.27,"l":35.82,"c":35.88,"v":143400},{"d":"2008-03-28","o":35.8,"h":36.48,"l":35.8,"c":35.88,"v":105200},{"d":"2008-03-31","o":36.01,"h":36.89,"l":35.81,"c":36.14,"v":140200},{"d":"2008-04-01","o":36.48,"h":37.78,"l":36.48,"c":37.51,"v":151900},{"d":"2008-04-02","o":37.34,"h":37.8,"l":36.97,"c":36.98,"v":169900},{"d":"2008-04-03","o":36.53,"h":36.54,"l":35.84,"c":36.16,"v":234700},{"d":"2008-04-04","o":36.25,"h":36.5,"l":35.77,"c":36.17,"v":130400},{"d":"2008-04-07","o":36.48,"h":36.48,"l":35.7,"c":35.77,"v":108000},{"d":"2008-04-08","o":35.54,"h":35.93,"l":35.2,"c":35.69,"v":124700},{"d":"2008-04-09","o":35.88,"h":36.04,"l":35.07,"c":35.16,"v":179000},{"d":"2008-04-10","o":35.22,"h":36.04,"l":35.09,"c":35.87,"v":123700},{"d":"2008-04-11","o":35.51,"h":35.55,"l":34.07,"c":34.21,"v":166000},{"d":"2008-04-14","o":34.13,"h":34.6,"l":33.67,"c":33.93,"v":169200},{"d":"2008-04-15","o":34.15,"h":34.84,"l":33.99,"c":34.69,"v":154700},{"d":"2008-04-16","o":35,"h":36.6,"l":35,"c":36.54,"v":232200},{"d":"2008-04-17","o":36.44,"h":36.61,"l":36.13,"c":36.36,"v":219600},{"d":"2008-04-18","o":37.24,"h":37.28,"l":36.39,"c":36.58,"v":198500},{"d":"2008-04-21","o":36.3,"h":36.63,"l":36.14,"c":36.26,"v":271700},{"d":"2008-04-22","o":36.09,"h":36.2,"l":34.79,"c":35.39,"v":184900},{"d":"2008-04-23","o":35.55,"h":35.7,"l":34.81,"c":35.05,"v":122900},{"d":"2008-04-24","o":35.14,"h":36.33,"l":34.62,"c":36.07,"v":126100},{"d":"2008-04-25","o":36.05,"h":36.71,"l":35.72,"c":36.53,"v":129300},{"d":"2008-04-28","o":36.55,"h":37,"l":36.46,"c":36.9,"v":284600},{"d":"2008-04-29","o":36.94,"h":37.19,"l":36.52,"c":36.67,"v":113200},{"d":"2008-04-30","o":36.86,"h":37.37,"l":36.13,"c":36.3,"v":150500},{"d":"2008-05-01","o":36.14,"h":37.17,"l":35.85,"c":36.76,"v":137300},{"d":"2008-05-02","o":37.05,"h":37.49,"l":36.73,"c":36.88,"v":159300},{"d":"2008-05-05","o":35.11,"h":37.72,"l":34.8,"c":35.66,"v":407400},{"d":"2008-05-06","o":35.67,"h":35.88,"l":34.83,"c":35.27,"v":163800},{"d":"2008-05-07","o":35.38,"h":35.38,"l":34,"c":34,"v":226300},{"d":"2008-05-08","o":34.08,"h":34.08,"l":33.37,"c":33.59,"v":107800},{"d":"2008-05-09","o":32.71,"h":33.95,"l":32.71,"c":33.92,"v":90500},{"d":"2008-05-12","o":34.1,"h":35.11,"l":34.02,"c":34.96,"v":462100},{"d":"2008-05-13","o":34.98,"h":35.03,"l":34.34,"c":34.85,"v":96400},{"d":"2008-05-14","o":34.83,"h":35.19,"l":34.49,"c":34.79,"v":125400},{"d":"2008-05-15","o":34.66,"h":34.74,"l":33.92,"c":34.65,"v":123900},{"d":"2008-05-16","o":34.79,"h":34.99,"l":33.81,"c":34.57,"v":115700},{"d":"2008-05-19","o":34.63,"h":34.89,"l":34.05,"c":34.26,"v":170600},{"d":"2008-05-20","o":33.99,"h":34.03,"l":33.54,"c":33.77,"v":148000},{"d":"2008-05-21","o":33.91,"h":34.27,"l":33.57,"c":33.72,"v":180700},{"d":"2008-05-22","o":33.7,"h":34.21,"l":33.59,"c":34.04,"v":119800},{"d":"2008-05-23","o":33.77,"h":33.92,"l":33.18,"c":33.43,"v":90700},{"d":"2008-05-27","o":33.43,"h":33.8,"l":33.13,"c":33.69,"v":109300},{"d":"2008-05-28","o":33.76,"h":34.08,"l":33.38,"c":33.66,"v":98800},{"d":"2008-05-29","o":33.55,"h":35.12,"l":33.55,"c":34.73,"v":143900},{"d":"2008-05-30","o":34.68,"h":34.82,"l":34.14,"c":34.61,"v":161900},{"d":"2008-06-02","o":34.54,"h":34.64,"l":33.22,"c":33.89,"v":177200},{"d":"2008-06-03","o":34,"h":34.15,"l":33.57,"c":33.92,"v":102500},{"d":"2008-06-04","o":33.78,"h":34.94,"l":33.51,"c":34.72,"v":176300},{"d":"2008-06-05","o":34.74,"h":35.52,"l":34.74,"c":35.5,"v":119900},{"d":"2008-06-06","o":35.3,"h":35.3,"l":34.01,"c":34.01,"v":107000},{"d":"2008-06-09","o":34.11,"h":34.14,"l":33.41,"c":33.75,"v":112300},{"d":"2008-06-10","o":33.57,"h":34.18,"l":32.88,"c":33.67,"v":152400},{"d":"2008-06-11","o":33.57,"h":34.5,"l":32.55,"c":32.56,"v":114400},{"d":"2008-06-12","o":32.73,"h":33.1,"l":32.33,"c":32.41,"v":170100},{"d":"2008-06-13","o":32.65,"h":32.94,"l":32.09,"c":32.42,"v":159500},{"d":"2008-06-16","o":32.36,"h":32.55,"l":32.02,"c":32.43,"v":303800},{"d":"2008-06-17","o":32.55,"h":32.55,"l":32.12,"c":32.24,"v":154700},{"d":"2008-06-18","o":32.07,"h":32.07,"l":31.48,"c":31.91,"v":122500},{"d":"2008-06-19","o":32.11,"h":32.89,"l":31.94,"c":32.89,"v":144900},{"d":"2008-06-20","o":32.76,"h":32.92,"l":31.93,"c":32.41,"v":282700},{"d":"2008-06-23","o":32.66,"h":32.73,"l":31.67,"c":31.69,"v":160600},{"d":"2008-06-24","o":31.34,"h":31.42,"l":30.62,"c":30.91,"v":337700},{"d":"2008-06-25","o":30.91,"h":31.5,"l":30.83,"c":31.25,"v":304500},{"d":"2008-06-26","o":30.9,"h":31,"l":29.7,"c":29.96,"v":228700},{"d":"2008-06-27","o":29.95,"h":30.14,"l":28.94,"c":29.03,"v":536000},{"d":"2008-06-30","o":28.99,"h":29.29,"l":28.69,"c":29,"v":313900},{"d":"2008-07-01","o":28.65,"h":29.53,"l":28.37,"c":29.33,"v":422800},{"d":"2008-07-02","o":29.36,"h":29.42,"l":27.8,"c":28.58,"v":494900},{"d":"2008-07-03","o":28.65,"h":29.48,"l":28.35,"c":28.95,"v":264800},{"d":"2008-07-07","o":29.16,"h":29.16,"l":28.24,"c":28.4,"v":230000},{"d":"2008-07-08","o":28.45,"h":29.19,"l":28.35,"c":29.11,"v":367400},{"d":"2008-07-09","o":29.06,"h":29.36,"l":28.35,"c":28.46,"v":217200},{"d":"2008-07-10","o":28.38,"h":28.7,"l":27.91,"c":28.56,"v":653700},{"d":"2008-07-11","o":28.35,"h":28.35,"l":27.34,"c":27.81,"v":442300},{"d":"2008-07-14","o":28.14,"h":28.14,"l":27.27,"c":27.42,"v":175900},{"d":"2008-07-15","o":27.17,"h":27.8,"l":26.63,"c":27.24,"v":302400},{"d":"2008-07-16","o":27.3,"h":28.51,"l":27.11,"c":28.47,"v":167300},{"d":"2008-07-17","o":28.64,"h":29.34,"l":28.16,"c":29.21,"v":194900},{"d":"2008-07-18","o":29.2,"h":29.2,"l":28.52,"c":28.94,"v":105900},{"d":"2008-07-21","o":28.86,"h":29.19,"l":28.59,"c":29.07,"v":183400},{"d":"2008-07-22","o":28.98,"h":30.35,"l":28.76,"c":30.35,"v":191400},{"d":"2008-07-23","o":30.19,"h":31.08,"l":30.19,"c":30.72,"v":157400},{"d":"2008-07-24","o":30.74,"h":30.74,"l":29.9,"c":29.91,"v":208600},{"d":"2008-07-25","o":30.15,"h":30.21,"l":29.61,"c":29.69,"v":237900},{"d":"2008-07-28","o":29.51,"h":29.68,"l":28.48,"c":28.88,"v":260000},{"d":"2008-07-29","o":29.05,"h":29.23,"l":28.74,"c":28.89,"v":237600},{"d":"2008-07-30","o":28.99,"h":29.72,"l":28.99,"c":29.33,"v":255300},{"d":"2008-07-31","o":28.97,"h":29.22,"l":28.56,"c":28.7,"v":192100},{"d":"2008-08-01","o":28.82,"h":29.04,"l":28.32,"c":28.57,"v":177900},{"d":"2008-08-04","o":28.54,"h":28.9,"l":28.11,"c":28.57,"v":190200},{"d":"2008-08-05","o":28.99,"h":32.43,"l":26.66,"c":31.39,"v":724400},{"d":"2008-08-06","o":31.04,"h":31.46,"l":30.66,"c":30.76,"v":334400},{"d":"2008-08-07","o":30.24,"h":31.29,"l":30.01,"c":30.71,"v":173700},{"d":"2008-08-08","o":30.67,"h":32.83,"l":30.67,"c":32.65,"v":220200},{"d":"2008-08-11","o":32.65,"h":34.52,"l":32.23,"c":34,"v":311800},{"d":"2008-08-12","o":33.96,"h":34.46,"l":33.64,"c":34.15,"v":206100},{"d":"2008-08-13","o":33.88,"h":34.04,"l":32.9,"c":33.88,"v":204300},{"d":"2008-08-14","o":33.65,"h":34.76,"l":33.42,"c":34.48,"v":118700},{"d":"2008-08-15","o":34.95,"h":35.54,"l":34.11,"c":34.83,"v":190200},{"d":"2008-08-18","o":35,"h":35,"l":33.2,"c":33.53,"v":314000},{"d":"2008-08-19","o":32.45,"h":32.99,"l":26.05,"c":29.12,"v":735500},{"d":"2008-08-20","o":29.33,"h":29.72,"l":28.62,"c":29.17,"v":321500},{"d":"2008-08-21","o":29,"h":29.48,"l":28.9,"c":29.11,"v":262400},{"d":"2008-08-22","o":29.18,"h":30.32,"l":29.04,"c":30.03,"v":281500},{"d":"2008-08-25","o":29.87,"h":30.22,"l":28.86,"c":29.35,"v":169300},{"d":"2008-08-26","o":29.27,"h":29.8,"l":29.01,"c":29.67,"v":194100},{"d":"2008-08-27","o":29.73,"h":30.31,"l":29.39,"c":30.23,"v":173400},{"d":"2008-08-28","o":30.36,"h":31.27,"l":30.13,"c":31.17,"v":200500},{"d":"2008-08-29","o":31.1,"h":31.23,"l":30.61,"c":30.67,"v":180100},{"d":"2008-09-02","o":31.24,"h":32.21,"l":30.46,"c":30.78,"v":228300},{"d":"2008-09-03","o":30.79,"h":31.52,"l":30.68,"c":31.26,"v":201100},{"d":"2008-09-04","o":30.91,"h":31.09,"l":29.74,"c":29.87,"v":161600},{"d":"2008-09-05","o":29.74,"h":30.16,"l":29.25,"c":29.97,"v":203400},{"d":"2008-09-08","o":30.82,"h":31.12,"l":30.36,"c":30.75,"v":338200},{"d":"2008-09-09","o":30.43,"h":31.46,"l":30.08,"c":30.08,"v":240400},{"d":"2008-09-10","o":30.43,"h":31.3,"l":30.05,"c":30.91,"v":333600},{"d":"2008-09-11","o":30.61,"h":31.4,"l":30.15,"c":31.23,"v":228200},{"d":"2008-09-12","o":31.14,"h":31.69,"l":30.89,"c":31.51,"v":246500},{"d":"2008-09-15","o":30.55,"h":31.72,"l":30.34,"c":30.6,"v":148000},{"d":"2008-09-16","o":30.26,"h":32.43,"l":30.26,"c":31.81,"v":532800},{"d":"2008-09-17","o":31.5,"h":31.74,"l":30.28,"c":30.88,"v":467000},{"d":"2008-09-18","o":32.32,"h":33.48,"l":30.98,"c":31.75,"v":951500},{"d":"2008-09-19","o":32.49,"h":37.71,"l":31.45,"c":32,"v":639100},{"d":"2008-09-22","o":32.09,"h":32.21,"l":30.14,"c":30.24,"v":289100},{"d":"2008-09-23","o":30.05,"h":30.56,"l":28.96,"c":29,"v":252800},{"d":"2008-09-24","o":29.01,"h":29.48,"l":28.47,"c":29.03,"v":337100},{"d":"2008-09-25","o":28.85,"h":29.37,"l":28.23,"c":28.29,"v":434300},{"d":"2008-09-26","o":28.01,"h":28.46,"l":27.67,"c":28.4,"v":218200},{"d":"2008-09-29","o":27.95,"h":27.95,"l":26.12,"c":26.18,"v":210200},{"d":"2008-09-30","o":26.53,"h":27.57,"l":26.06,"c":27.33,"v":388300},{"d":"2008-10-01","o":27.06,"h":27.17,"l":26.55,"c":26.87,"v":156700},{"d":"2008-10-02","o":26.23,"h":26.48,"l":25.69,"c":26.01,"v":236600},{"d":"2008-10-03","o":26.24,"h":26.69,"l":24.37,"c":24.38,"v":357700},{"d":"2008-10-06","o":23.68,"h":24.14,"l":21.69,"c":23.06,"v":397800},{"d":"2008-10-07","o":23.44,"h":23.58,"l":21.26,"c":21.31,"v":469400},{"d":"2008-10-08","o":19.89,"h":21.8,"l":19.89,"c":20.3,"v":456900},{"d":"2008-10-09","o":20.3,"h":20.78,"l":18.7,"c":19.2,"v":607200},{"d":"2008-10-10","o":18.62,"h":19.9,"l":18.35,"c":18.99,"v":1091600},{"d":"2008-10-13","o":19.64,"h":20.97,"l":19.52,"c":20.97,"v":222200},{"d":"2008-10-14","o":21.89,"h":22.31,"l":19.59,"c":20.21,"v":534700},{"d":"2008-10-15","o":19.86,"h":20,"l":18.17,"c":18.18,"v":448600},{"d":"2008-10-16","o":18.25,"h":19.34,"l":17.42,"c":19.25,"v":528000},{"d":"2008-10-17","o":18.79,"h":20.2,"l":17.19,"c":19.02,"v":323100},{"d":"2008-10-20","o":19.2,"h":20.05,"l":19.2,"c":20.05,"v":169400},{"d":"2008-10-21","o":19.79,"h":20.43,"l":19.75,"c":19.79,"v":262200},{"d":"2008-10-22","o":19.5,"h":19.68,"l":18.5,"c":18.87,"v":274400},{"d":"2008-10-23","o":19.05,"h":19.21,"l":16.99,"c":17.6,"v":588300},{"d":"2008-10-24","o":16.28,"h":17.6,"l":15.52,"c":16.26,"v":663900},{"d":"2008-10-27","o":16.04,"h":16.04,"l":14.02,"c":14.02,"v":760400},{"d":"2008-10-28","o":14.5,"h":14.5,"l":13.56,"c":13.9,"v":689200},{"d":"2008-10-29","o":13.99,"h":14.57,"l":13.45,"c":13.89,"v":1092500},{"d":"2008-10-30","o":14.59,"h":14.59,"l":13.82,"c":14.03,"v":672300},{"d":"2008-10-31","o":13.95,"h":14.56,"l":13.86,"c":14.56,"v":624700},{"d":"2008-11-03","o":14.56,"h":14.67,"l":14.24,"c":14.36,"v":469900},{"d":"2008-11-04","o":14.68,"h":16.65,"l":14.68,"c":15.92,"v":512800},{"d":"2008-11-05","o":15.7,"h":16.43,"l":15.68,"c":15.88,"v":504700},{"d":"2008-11-06","o":15.76,"h":16.23,"l":15.49,"c":15.53,"v":329000},{"d":"2008-11-07","o":15.66,"h":15.98,"l":15.35,"c":15.77,"v":158200},{"d":"2008-11-10","o":16.04,"h":16.05,"l":13.95,"c":14.11,"v":241600},{"d":"2008-11-11","o":13.91,"h":14.84,"l":13.56,"c":14.63,"v":401500},{"d":"2008-11-12","o":14.12,"h":14.27,"l":13.02,"c":13.08,"v":347600},{"d":"2008-11-13","o":13.16,"h":14.62,"l":12.55,"c":14.62,"v":264100},{"d":"2008-11-14","o":13.73,"h":14.41,"l":13.13,"c":13.23,"v":207900},{"d":"2008-11-17","o":13.07,"h":13.64,"l":13,"c":13.16,"v":228500},{"d":"2008-11-18","o":13.15,"h":13.64,"l":13.02,"c":13.42,"v":290600},{"d":"2008-11-19","o":13.37,"h":13.51,"l":12.24,"c":12.39,"v":259400},{"d":"2008-11-20","o":12.23,"h":12.65,"l":11.4,"c":11.4,"v":236300},{"d":"2008-11-21","o":11.61,"h":11.88,"l":10.55,"c":11.88,"v":305300},{"d":"2008-11-24","o":12.1,"h":13.52,"l":12,"c":13.22,"v":251200},{"d":"2008-11-25","o":13.48,"h":13.5,"l":12.4,"c":13.17,"v":228700},{"d":"2008-11-26","o":12.99,"h":14.83,"l":12.87,"c":14.8,"v":276400},{"d":"2008-11-28","o":14.56,"h":15.38,"l":14.26,"c":15.38,"v":84800},{"d":"2008-12-01","o":14.95,"h":14.95,"l":12.69,"c":12.74,"v":268600},{"d":"2008-12-02","o":13.02,"h":13.59,"l":12.49,"c":13.57,"v":248000},{"d":"2008-12-03","o":13.29,"h":14.77,"l":13.08,"c":14.31,"v":244500},{"d":"2008-12-04","o":14.13,"h":14.75,"l":13.17,"c":13.57,"v":304800},{"d":"2008-12-05","o":13.39,"h":13.54,"l":12.66,"c":13.52,"v":252300},{"d":"2008-12-08","o":13.9,"h":14.27,"l":13.83,"c":14.18,"v":429100},{"d":"2008-12-09","o":14.04,"h":14.36,"l":13.34,"c":13.51,"v":276500},{"d":"2008-12-10","o":13.8,"h":14.14,"l":13.55,"c":13.82,"v":161000},{"d":"2008-12-11","o":13.68,"h":13.83,"l":12.51,"c":12.78,"v":155800},{"d":"2008-12-12","o":12.5,"h":13.45,"l":12.3,"c":13.37,"v":205100},{"d":"2008-12-15","o":13.36,"h":13.64,"l":12.73,"c":13.08,"v":157000},{"d":"2008-12-16","o":13.17,"h":14.05,"l":13.1,"c":14.02,"v":201600},{"d":"2008-12-17","o":13.78,"h":14.17,"l":13.68,"c":13.96,"v":229200},{"d":"2008-12-18","o":13.89,"h":14.06,"l":13.36,"c":13.5,"v":225700},{"d":"2008-12-19","o":13.85,"h":13.91,"l":13.46,"c":13.75,"v":415800},{"d":"2008-12-22","o":13.52,"h":13.66,"l":12.66,"c":13.18,"v":164300},{"d":"2008-12-23","o":13.27,"h":13.48,"l":12.74,"c":12.88,"v":203500},{"d":"2008-12-24","o":12.86,"h":13.01,"l":12.72,"c":12.87,"v":94100},{"d":"2008-12-26","o":12.94,"h":13.04,"l":12.59,"c":12.96,"v":90900},{"d":"2008-12-29","o":12.94,"h":12.97,"l":12.15,"c":12.24,"v":128500},{"d":"2008-12-30","o":12.3,"h":12.45,"l":12.04,"c":12.24,"v":436000},{"d":"2008-12-31","o":12.31,"h":12.99,"l":12.16,"c":12.84,"v":250800},{"d":"2009-01-02","o":12.95,"h":13.35,"l":12.64,"c":13.24,"v":202300},{"d":"2009-01-05","o":13.31,"h":13.33,"l":12.79,"c":13.19,"v":184700},{"d":"2009-01-06","o":13.14,"h":13.93,"l":13.09,"c":13.7,"v":182000},{"d":"2009-01-07","o":13.42,"h":13.65,"l":13.31,"c":13.55,"v":403600},{"d":"2009-01-08","o":13.56,"h":13.72,"l":13.25,"c":13.72,"v":200000},{"d":"2009-01-09","o":13.65,"h":13.65,"l":13.12,"c":13.28,"v":242000},{"d":"2009-01-12","o":13.19,"h":13.19,"l":12.74,"c":12.86,"v":159100},{"d":"2009-01-13","o":12.7,"h":12.86,"l":12.17,"c":12.38,"v":237700},{"d":"2009-01-14","o":12.12,"h":12.12,"l":11.54,"c":11.68,"v":201400},{"d":"2009-01-15","o":11.7,"h":11.77,"l":11.01,"c":11.68,"v":216500},{"d":"2009-01-16","o":11.86,"h":11.86,"l":10.84,"c":11.39,"v":388000},{"d":"2009-01-20","o":11.38,"h":11.38,"l":10.42,"c":10.47,"v":563000},{"d":"2009-01-21","o":10.48,"h":11.19,"l":10.43,"c":11.12,"v":585400},{"d":"2009-01-22","o":10.89,"h":11.02,"l":10.37,"c":10.67,"v":472900},{"d":"2009-01-23","o":10.38,"h":10.49,"l":9.93,"c":10.01,"v":555400},{"d":"2009-01-26","o":10.16,"h":10.29,"l":9.61,"c":10.23,"v":711000},{"d":"2009-01-27","o":10.34,"h":10.48,"l":9.92,"c":10.34,"v":634700},{"d":"2009-01-28","o":10.69,"h":10.69,"l":9.9,"c":10.27,"v":583000},{"d":"2009-01-29","o":10.24,"h":10.53,"l":9.92,"c":10.36,"v":341400},{"d":"2009-01-30","o":10.42,"h":10.45,"l":9.98,"c":10.01,"v":201900},{"d":"2009-02-02","o":9.95,"h":10.29,"l":9.95,"c":10.27,"v":217900},{"d":"2009-02-03","o":10.4,"h":10.4,"l":9.96,"c":10.16,"v":256400},{"d":"2009-02-04","o":10.16,"h":10.37,"l":9.87,"c":10,"v":179700},{"d":"2009-02-05","o":9.97,"h":10.52,"l":9.97,"c":10.24,"v":227900},{"d":"2009-02-06","o":10.21,"h":10.91,"l":10.2,"c":10.83,"v":220800},{"d":"2009-02-09","o":10.76,"h":10.86,"l":10.54,"c":10.72,"v":392000},{"d":"2009-02-10","o":10.69,"h":10.85,"l":10,"c":10.14,"v":536300},{"d":"2009-02-11","o":10.17,"h":10.51,"l":10.1,"c":10.43,"v":253400},{"d":"2009-02-12","o":10.27,"h":10.52,"l":10.02,"c":10.49,"v":228400},{"d":"2009-02-13","o":10.53,"h":10.61,"l":10.19,"c":10.26,"v":222800},{"d":"2009-02-17","o":9.97,"h":10.09,"l":9.51,"c":9.58,"v":205800},{"d":"2009-02-18","o":9.66,"h":10.45,"l":9.62,"c":10.14,"v":391400},{"d":"2009-02-19","o":10.39,"h":10.39,"l":9.76,"c":9.88,"v":229700},{"d":"2009-02-20","o":9.63,"h":9.97,"l":9.51,"c":9.67,"v":325000},{"d":"2009-02-23","o":9.73,"h":10.07,"l":9.21,"c":9.24,"v":207500},{"d":"2009-02-24","o":9.41,"h":9.54,"l":8.93,"c":9.21,"v":421500},{"d":"2009-02-25","o":9.16,"h":9.16,"l":8.69,"c":8.76,"v":286200},{"d":"2009-02-26","o":8.82,"h":9.06,"l":8.71,"c":8.88,"v":226500},{"d":"2009-02-27","o":8.74,"h":8.97,"l":8.58,"c":8.6,"v":272500},{"d":"2009-03-02","o":8.47,"h":8.7,"l":7.84,"c":7.85,"v":266300},{"d":"2009-03-03","o":7.89,"h":7.99,"l":6.97,"c":7.02,"v":374100},{"d":"2009-03-04","o":7.11,"h":7.22,"l":6.62,"c":6.64,"v":468000},{"d":"2009-03-05","o":6.56,"h":6.58,"l":5.91,"c":5.91,"v":353400},{"d":"2009-03-06","o":6.08,"h":6.08,"l":5.01,"c":5.15,"v":802900},{"d":"2009-03-09","o":5.1,"h":5.2,"l":4.92,"c":5.06,"v":469200},{"d":"2009-03-10","o":5.12,"h":5.28,"l":4.86,"c":5.05,"v":674900},{"d":"2009-03-11","o":5.15,"h":5.3,"l":5,"c":5.21,"v":487100},{"d":"2009-03-12","o":5.24,"h":5.78,"l":5.05,"c":5.76,"v":387600},{"d":"2009-03-13","o":5.71,"h":6.16,"l":5.67,"c":6.08,"v":295500},{"d":"2009-03-16","o":6.1,"h":6.91,"l":6.04,"c":6.33,"v":340200},{"d":"2009-03-17","o":6.28,"h":6.72,"l":6.23,"c":6.6,"v":338200},{"d":"2009-03-18","o":6.64,"h":7.49,"l":6.63,"c":7.07,"v":490900},{"d":"2009-03-19","o":7.26,"h":7.36,"l":7.07,"c":7.3,"v":316200},{"d":"2009-03-20","o":7.5,"h":8.27,"l":7.5,"c":7.59,"v":596800},{"d":"2009-03-23","o":7.68,"h":8.05,"l":7.68,"c":7.98,"v":391600},{"d":"2009-03-24","o":7.91,"h":8.2,"l":7.84,"c":8.02,"v":511800},{"d":"2009-03-25","o":8.12,"h":8.51,"l":7.98,"c":8.35,"v":322500},{"d":"2009-03-26","o":8.35,"h":9.43,"l":8.2,"c":9.24,"v":259100},{"d":"2009-03-27","o":8.9,"h":9.32,"l":8.9,"c":9,"v":252400},{"d":"2009-03-30","o":8.76,"h":9.08,"l":8.54,"c":8.89,"v":425500},{"d":"2009-03-31","o":8.91,"h":9.38,"l":8.8,"c":9.05,"v":282900},{"d":"2009-04-01","o":9.02,"h":9.31,"l":8.79,"c":9.06,"v":274000},{"d":"2009-04-02","o":9.25,"h":9.45,"l":9.06,"c":9.29,"v":379400},{"d":"2009-04-03","o":9.15,"h":9.59,"l":9.04,"c":9.46,"v":232000},{"d":"2009-04-06","o":9.35,"h":9.48,"l":8.85,"c":8.98,"v":499200},{"d":"2009-04-07","o":8.65,"h":8.81,"l":7.92,"c":8.15,"v":394300},{"d":"2009-04-08","o":8.18,"h":8.31,"l":7.71,"c":7.95,"v":233700},{"d":"2009-04-09","o":8.24,"h":8.93,"l":7.78,"c":8.74,"v":552900},{"d":"2009-04-13","o":8.64,"h":9.04,"l":8.5,"c":8.85,"v":252500},{"d":"2009-04-14","o":8.78,"h":9.29,"l":8.66,"c":8.87,"v":251100},{"d":"2009-04-15","o":8.88,"h":9.7,"l":8.81,"c":9.64,"v":259800},{"d":"2009-04-16","o":9.81,"h":9.89,"l":9.47,"c":9.73,"v":221000},{"d":"2009-04-17","o":9.73,"h":9.91,"l":9.47,"c":9.52,"v":249400},{"d":"2009-04-20","o":9.3,"h":9.32,"l":8.49,"c":8.65,"v":226100},{"d":"2009-04-21","o":8.6,"h":9.39,"l":8.46,"c":9.38,"v":206800},{"d":"2009-04-22","o":9.19,"h":9.78,"l":9.14,"c":9.38,"v":233500},{"d":"2009-04-23","o":9.37,"h":9.65,"l":8.92,"c":9.14,"v":279100},{"d":"2009-04-24","o":9.2,"h":9.78,"l":9.14,"c":9.65,"v":312000},{"d":"2009-04-27","o":9.32,"h":9.66,"l":8.97,"c":9.07,"v":234300},{"d":"2009-04-28","o":8.99,"h":9.5,"l":8.82,"c":9.3,"v":245400},{"d":"2009-04-29","o":9.36,"h":10.03,"l":9.27,"c":9.82,"v":276700},{"d":"2009-04-30","o":9.85,"h":10.34,"l":9.24,"c":9.28,"v":262300},{"d":"2009-05-01","o":9.3,"h":9.81,"l":9.3,"c":9.63,"v":275300},{"d":"2009-05-04","o":9.59,"h":10.18,"l":9.59,"c":10.18,"v":290800},{"d":"2009-05-05","o":9.44,"h":12.1,"l":9.44,"c":11.07,"v":668700},{"d":"2009-05-06","o":11.15,"h":11.35,"l":10.56,"c":10.63,"v":602300},{"d":"2009-05-07","o":10.76,"h":11.04,"l":9.78,"c":10.01,"v":464200},{"d":"2009-05-08","o":10.22,"h":10.84,"l":9.91,"c":10.76,"v":406300},{"d":"2009-05-11","o":10.49,"h":10.61,"l":10.1,"c":10.4,"v":287900},{"d":"2009-05-12","o":10.44,"h":10.62,"l":10.13,"c":10.29,"v":242900},{"d":"2009-05-13","o":10.08,"h":10.08,"l":9.21,"c":9.25,"v":357300},{"d":"2009-05-14","o":9.31,"h":9.57,"l":8.86,"c":9.36,"v":307100},{"d":"2009-05-15","o":9.29,"h":9.42,"l":8.83,"c":8.95,"v":236700},{"d":"2009-05-18","o":8.9,"h":9.95,"l":8.9,"c":9.84,"v":314500},{"d":"2009-05-19","o":9.76,"h":10.18,"l":9.54,"c":9.88,"v":170200},{"d":"2009-05-20","o":9.93,"h":10.65,"l":9.77,"c":9.83,"v":171700},{"d":"2009-05-21","o":9.73,"h":9.73,"l":9.2,"c":9.71,"v":195600},{"d":"2009-05-22","o":9.79,"h":10.64,"l":9.53,"c":10.4,"v":365800},{"d":"2009-05-26","o":10.43,"h":12.99,"l":10.42,"c":12.83,"v":732900},{"d":"2009-05-27","o":12.78,"h":13.05,"l":11.99,"c":12.31,"v":462900},{"d":"2009-05-28","o":12.31,"h":13.32,"l":12.2,"c":13.09,"v":472000},{"d":"2009-05-29","o":13.15,"h":13.69,"l":12.92,"c":13.35,"v":435700},{"d":"2009-06-01","o":13.66,"h":14.35,"l":13.15,"c":14.28,"v":333300},{"d":"2009-06-02","o":14.14,"h":14.8,"l":14.07,"c":14.69,"v":362600},{"d":"2009-06-03","o":14.57,"h":14.84,"l":13.66,"c":13.96,"v":206300},{"d":"2009-06-04","o":13.89,"h":14.17,"l":13.53,"c":14.13,"v":171100},{"d":"2009-06-05","o":14.2,"h":14.72,"l":13.89,"c":14.35,"v":179700},{"d":"2009-06-08","o":14.19,"h":14.25,"l":13.79,"c":13.89,"v":161100},{"d":"2009-06-09","o":13.94,"h":14.11,"l":13.82,"c":13.94,"v":88000},{"d":"2009-06-10","o":13.99,"h":14.17,"l":13.47,"c":13.85,"v":314400},{"d":"2009-06-11","o":13.95,"h":14.21,"l":13.7,"c":13.76,"v":262100},{"d":"2009-06-12","o":13.65,"h":13.7,"l":13.24,"c":13.67,"v":114300},{"d":"2009-06-15","o":13.32,"h":13.32,"l":12.73,"c":13.21,"v":187300},{"d":"2009-06-16","o":13.29,"h":13.51,"l":12.15,"c":12.34,"v":192100},{"d":"2009-06-17","o":12.4,"h":12.57,"l":11.92,"c":12.16,"v":147300},{"d":"2009-06-18","o":12.08,"h":12.16,"l":11.57,"c":11.98,"v":146000},{"d":"2009-06-19","o":12,"h":12.1,"l":11.74,"c":11.89,"v":192500},{"d":"2009-06-22","o":11.76,"h":11.82,"l":10.61,"c":10.65,"v":171700},{"d":"2009-06-23","o":10.62,"h":10.8,"l":10.23,"c":10.26,"v":200200},{"d":"2009-06-24","o":10.38,"h":10.76,"l":10.03,"c":10.46,"v":216700},{"d":"2009-06-25","o":10.4,"h":11.14,"l":10.36,"c":10.89,"v":189100},{"d":"2009-06-26","o":10.84,"h":11.23,"l":10.79,"c":11.1,"v":523400},{"d":"2009-06-29","o":11.16,"h":11.55,"l":11,"c":11.37,"v":257900},{"d":"2009-06-30","o":11.46,"h":11.79,"l":11.22,"c":11.38,"v":185100},{"d":"2009-07-01","o":11.44,"h":11.99,"l":11.09,"c":11.72,"v":221800},{"d":"2009-07-02","o":11.44,"h":11.44,"l":10.81,"c":11,"v":229100},{"d":"2009-07-06","o":10.98,"h":10.98,"l":10.24,"c":10.46,"v":289000},{"d":"2009-07-07","o":10.5,"h":10.57,"l":10.18,"c":10.27,"v":275300},{"d":"2009-07-08","o":10.3,"h":10.42,"l":9.92,"c":10.15,"v":276200},{"d":"2009-07-09","o":10.2,"h":10.28,"l":10,"c":10.05,"v":174100},{"d":"2009-07-10","o":9.96,"h":10.53,"l":9.93,"c":10.35,"v":165100},{"d":"2009-07-13","o":10.39,"h":10.92,"l":10.02,"c":10.87,"v":247000},{"d":"2009-07-14","o":10.9,"h":11.28,"l":10.69,"c":11.23,"v":189700},{"d":"2009-07-15","o":11.4,"h":12.13,"l":11.36,"c":12.09,"v":179500},{"d":"2009-07-16","o":12.01,"h":12.78,"l":12.01,"c":12.68,"v":141700},{"d":"2009-07-17","o":12.73,"h":13.26,"l":12.66,"c":13.06,"v":262000},{"d":"2009-07-20","o":13.02,"h":13.69,"l":13.01,"c":13.65,"v":146400},{"d":"2009-07-21","o":13.69,"h":14.11,"l":13.57,"c":13.91,"v":312100},{"d":"2009-07-22","o":13.76,"h":13.99,"l":13.45,"c":13.87,"v":126300},{"d":"2009-07-23","o":13.79,"h":14.72,"l":13.51,"c":14.68,"v":238200},{"d":"2009-07-24","o":14.69,"h":14.92,"l":13.91,"c":14.76,"v":154700},{"d":"2009-07-27","o":14.78,"h":15.1,"l":14.56,"c":15.08,"v":206900},{"d":"2009-07-28","o":15,"h":15.09,"l":14.79,"c":14.92,"v":175400},{"d":"2009-07-29","o":14.74,"h":14.88,"l":13.79,"c":14.05,"v":246300},{"d":"2009-07-30","o":14.23,"h":14.56,"l":13.69,"c":13.77,"v":362800},{"d":"2009-07-31","o":13.67,"h":14.35,"l":13.67,"c":13.74,"v":401600},{"d":"2009-08-03","o":13.79,"h":14.47,"l":13.74,"c":14.47,"v":355900},{"d":"2009-08-04","o":14.35,"h":15.92,"l":14.19,"c":15.28,"v":355400},{"d":"2009-08-05","o":15.45,"h":15.6,"l":14.41,"c":14.49,"v":367200},{"d":"2009-08-06","o":14.6,"h":14.81,"l":14.04,"c":14.14,"v":261800},{"d":"2009-08-07","o":14.41,"h":15.5,"l":14.23,"c":15.2,"v":209200},{"d":"2009-08-10","o":14.98,"h":15.12,"l":14.53,"c":14.73,"v":127200},{"d":"2009-08-11","o":14.77,"h":14.95,"l":14.33,"c":14.85,"v":207000},{"d":"2009-08-12","o":14.91,"h":15.65,"l":14.77,"c":15.19,"v":173900},{"d":"2009-08-13","o":15.24,"h":15.59,"l":14.41,"c":15.11,"v":172400},{"d":"2009-08-14","o":15.13,"h":15.2,"l":14.25,"c":15.19,"v":275900},{"d":"2009-08-17","o":14.63,"h":15.12,"l":14.37,"c":14.83,"v":309100},{"d":"2009-08-18","o":15,"h":16.53,"l":15,"c":16.35,"v":303200},{"d":"2009-08-19","o":16.2,"h":16.33,"l":15.75,"c":16.21,"v":200700},{"d":"2009-08-20","o":16.12,"h":16.21,"l":15.51,"c":16.21,"v":237500},{"d":"2009-08-21","o":16.23,"h":17.24,"l":16.23,"c":16.96,"v":290900},{"d":"2009-08-24","o":17.17,"h":17.5,"l":16.98,"c":17.3,"v":347700},{"d":"2009-08-25","o":17.55,"h":17.72,"l":17.36,"c":17.63,"v":263200},{"d":"2009-08-26","o":17.7,"h":17.92,"l":17.08,"c":17.65,"v":294600},{"d":"2009-08-27","o":17.71,"h":18.35,"l":17.1,"c":17.69,"v":169300},{"d":"2009-08-28","o":17.92,"h":18.07,"l":17.57,"c":17.85,"v":152600},{"d":"2009-08-31","o":17.6,"h":17.66,"l":16.85,"c":17.19,"v":273200},{"d":"2009-09-01","o":17.02,"h":18,"l":16.74,"c":16.9,"v":237900},{"d":"2009-09-02","o":16.8,"h":16.93,"l":16.31,"c":16.48,"v":223100},{"d":"2009-09-03","o":16.5,"h":16.5,"l":16,"c":16.35,"v":178500},{"d":"2009-09-04","o":16.44,"h":17.21,"l":16.03,"c":17.18,"v":136800},{"d":"2009-09-08","o":17.23,"h":17.73,"l":17.23,"c":17.45,"v":158700},{"d":"2009-09-09","o":17.42,"h":18.36,"l":17.27,"c":18.1,"v":202600},{"d":"2009-09-10","o":18.1,"h":19.15,"l":18.1,"c":19.13,"v":217900},{"d":"2009-09-11","o":19.13,"h":19.89,"l":19.13,"c":19.79,"v":196600},{"d":"2009-09-14","o":19.54,"h":19.54,"l":18.6,"c":19.36,"v":311800},{"d":"2009-09-15","o":19.38,"h":19.57,"l":18.92,"c":19.5,"v":138600},{"d":"2009-09-16","o":19.67,"h":20.42,"l":19.62,"c":20.36,"v":182400},{"d":"2009-09-17","o":20.26,"h":20.66,"l":20.17,"c":20.53,"v":203500},{"d":"2009-09-18","o":20.51,"h":20.76,"l":19.89,"c":19.94,"v":275100},{"d":"2009-09-21","o":19.55,"h":19.77,"l":19.4,"c":19.66,"v":136400},{"d":"2009-09-22","o":19.92,"h":20.43,"l":19.76,"c":19.81,"v":87000},{"d":"2009-09-23","o":19.79,"h":20.45,"l":19.58,"c":20.15,"v":194300},{"d":"2009-09-24","o":20.22,"h":20.25,"l":19.28,"c":19.69,"v":257600},{"d":"2009-09-25","o":19.57,"h":19.9,"l":19.12,"c":19.63,"v":159500},{"d":"2009-09-28","o":19.72,"h":20.6,"l":19.29,"c":20.29,"v":91700},{"d":"2009-09-29","o":20.25,"h":20.5,"l":19.53,"c":19.89,"v":180100},{"d":"2009-09-30","o":19.95,"h":19.95,"l":18.8,"c":19.4,"v":205500},{"d":"2009-10-01","o":19.25,"h":19.25,"l":18.54,"c":18.55,"v":132100},{"d":"2009-10-02","o":18.55,"h":18.85,"l":17.49,"c":18.33,"v":207800},{"d":"2009-10-05","o":18.41,"h":18.97,"l":18.15,"c":18.92,"v":118400},{"d":"2009-10-06","o":18.95,"h":20.05,"l":18.95,"c":19.65,"v":102800},{"d":"2009-10-07","o":19.5,"h":20.07,"l":19.5,"c":19.78,"v":67100},{"d":"2009-10-08","o":20.11,"h":20.25,"l":19.76,"c":19.84,"v":175100},{"d":"2009-10-09","o":19.77,"h":20.22,"l":19.72,"c":20.12,"v":74700},{"d":"2009-10-12","o":20.09,"h":20.34,"l":19.82,"c":20.11,"v":55800},{"d":"2009-10-13","o":20.02,"h":20.02,"l":19.15,"c":19.88,"v":132700},{"d":"2009-10-14","o":20.3,"h":20.33,"l":19.56,"c":19.98,"v":179900},{"d":"2009-10-15","o":19.75,"h":20.5,"l":19.66,"c":20.46,"v":208200},{"d":"2009-10-16","o":20.31,"h":20.33,"l":19.4,"c":19.91,"v":198500},{"d":"2009-10-19","o":20.09,"h":20.73,"l":20,"c":20.4,"v":113800},{"d":"2009-10-20","o":20.55,"h":20.56,"l":19.5,"c":20.03,"v":120100},{"d":"2009-10-21","o":20,"h":21.21,"l":19.76,"c":19.82,"v":171000},{"d":"2009-10-22","o":19.69,"h":20.66,"l":19.35,"c":20.42,"v":106400},{"d":"2009-10-23","o":20.47,"h":20.5,"l":19.17,"c":19.31,"v":126000},{"d":"2009-10-26","o":19.28,"h":20.16,"l":18.59,"c":18.86,"v":175800},{"d":"2009-10-27","o":18.96,"h":19.11,"l":18.59,"c":18.85,"v":135500},{"d":"2009-10-28","o":18.87,"h":19.18,"l":17.95,"c":18.07,"v":149100},{"d":"2009-10-29","o":18.34,"h":18.38,"l":17.55,"c":17.81,"v":168000},{"d":"2009-10-30","o":17.7,"h":17.81,"l":16.24,"c":16.66,"v":250800},{"d":"2009-11-02","o":16.74,"h":16.79,"l":15.81,"c":16.39,"v":265500},{"d":"2009-11-03","o":16.67,"h":21,"l":16.67,"c":20.96,"v":578800},{"d":"2009-11-04","o":20.92,"h":21.37,"l":19.79,"c":19.93,"v":280500},{"d":"2009-11-05","o":20.2,"h":21.69,"l":19.8,"c":21.29,"v":231600},{"d":"2009-11-06","o":20.93,"h":21.54,"l":20.25,"c":21.02,"v":171700},{"d":"2009-11-09","o":21.02,"h":21.29,"l":20.71,"c":20.87,"v":235900},{"d":"2009-11-10","o":20.66,"h":21.22,"l":20.53,"c":20.87,"v":176500},{"d":"2009-11-11","o":21.16,"h":21.67,"l":20.83,"c":21,"v":153000},{"d":"2009-11-12","o":21,"h":21.32,"l":19.95,"c":20.01,"v":133100},{"d":"2009-11-13","o":20.16,"h":20.65,"l":19.47,"c":20.01,"v":90400},{"d":"2009-11-16","o":20.2,"h":21.47,"l":20.2,"c":21.19,"v":187700},{"d":"2009-11-17","o":21.1,"h":21.1,"l":20.42,"c":20.91,"v":55300},{"d":"2009-11-18","o":20.91,"h":20.91,"l":19.99,"c":20.59,"v":125100},{"d":"2009-11-19","o":20.27,"h":20.27,"l":19.33,"c":19.39,"v":124500},{"d":"2009-11-20","o":19.17,"h":19.69,"l":19.01,"c":19.47,"v":125400},{"d":"2009-11-23","o":19.71,"h":20.31,"l":19.61,"c":19.92,"v":141500},{"d":"2009-11-24","o":19.98,"h":20.03,"l":19.16,"c":19.38,"v":70100},{"d":"2009-11-25","o":19.39,"h":19.62,"l":19.02,"c":19.21,"v":80800},{"d":"2009-11-27","o":18.48,"h":19.14,"l":17.76,"c":18.33,"v":76300},{"d":"2009-11-30","o":18.24,"h":18.32,"l":17.51,"c":18.08,"v":199900},{"d":"2009-12-01","o":18.33,"h":19.58,"l":18.33,"c":19.52,"v":197600},{"d":"2009-12-02","o":19.5,"h":20.24,"l":19.25,"c":19.64,"v":123500},{"d":"2009-12-03","o":19.68,"h":20.06,"l":19.33,"c":19.5,"v":215900},{"d":"2009-12-04","o":19.59,"h":20.87,"l":19.59,"c":20.57,"v":294300},{"d":"2009-12-07","o":20.46,"h":20.77,"l":20.25,"c":20.54,"v":116700},{"d":"2009-12-08","o":20.21,"h":21.11,"l":20.15,"c":20.85,"v":148500},{"d":"2009-12-09","o":20.78,"h":21.14,"l":20.31,"c":20.75,"v":123700},{"d":"2009-12-10","o":20.84,"h":21.14,"l":20.24,"c":20.33,"v":85700},{"d":"2009-12-11","o":20.4,"h":21,"l":20.4,"c":20.73,"v":100500},{"d":"2009-12-14","o":20.82,"h":21.2,"l":20.66,"c":21.1,"v":54400},{"d":"2009-12-15","o":21.06,"h":21.28,"l":20.35,"c":20.44,"v":110000},{"d":"2009-12-16","o":20.7,"h":21.37,"l":20.52,"c":21.1,"v":115100},{"d":"2009-12-17","o":20.87,"h":21.29,"l":20.42,"c":21.06,"v":98100},{"d":"2009-12-18","o":21.32,"h":21.32,"l":20.08,"c":20.33,"v":242100},{"d":"2009-12-21","o":20.53,"h":21.04,"l":20.03,"c":20.32,"v":127800},{"d":"2009-12-22","o":20.4,"h":21.45,"l":20.4,"c":21.23,"v":125800},{"d":"2009-12-23","o":21.45,"h":22.44,"l":21.3,"c":22.09,"v":108000},{"d":"2009-12-24","o":22.15,"h":22.15,"l":21.49,"c":21.75,"v":73700},{"d":"2009-12-28","o":22.08,"h":23.33,"l":21.81,"c":22.73,"v":189400},{"d":"2009-12-29","o":22.73,"h":22.83,"l":22.42,"c":22.63,"v":122300},{"d":"2009-12-30","o":22.58,"h":23.03,"l":21.95,"c":22.87,"v":104800},{"d":"2009-12-31","o":22.92,"h":23.21,"l":22.4,"c":22.46,"v":140600},{"d":"2010-01-04","o":22.67,"h":23.22,"l":22.45,"c":23.16,"v":193800},{"d":"2010-01-05","o":23.07,"h":23.57,"l":22.73,"c":22.85,"v":107900},{"d":"2010-01-06","o":22.76,"h":23.01,"l":22.21,"c":22.36,"v":292800},{"d":"2010-01-07","o":22.45,"h":22.63,"l":21.85,"c":22.45,"v":103100},{"d":"2010-01-08","o":22.41,"h":22.77,"l":22.06,"c":22.77,"v":140000},{"d":"2010-01-11","o":22.85,"h":22.96,"l":21.77,"c":22.19,"v":117000},{"d":"2010-01-12","o":21.99,"h":22.37,"l":21.13,"c":21.42,"v":121000},{"d":"2010-01-13","o":21.48,"h":21.65,"l":21.19,"c":21.42,"v":114000},{"d":"2010-01-14","o":21.24,"h":21.76,"l":21.21,"c":21.48,"v":104200},{"d":"2010-01-15","o":21.59,"h":21.69,"l":20.84,"c":21.02,"v":198200},{"d":"2010-01-19","o":21.02,"h":21.39,"l":20.66,"c":21.36,"v":112500},{"d":"2010-01-20","o":21.09,"h":21.09,"l":20.09,"c":20.3,"v":150900},{"d":"2010-01-21","o":20.34,"h":20.34,"l":19.45,"c":19.55,"v":172400},{"d":"2010-01-22","o":19.47,"h":20.34,"l":19.34,"c":19.86,"v":156100},{"d":"2010-01-25","o":20.13,"h":21.15,"l":19.95,"c":20.48,"v":253500},{"d":"2010-01-26","o":20.41,"h":20.59,"l":19.99,"c":20.03,"v":97000},{"d":"2010-01-27","o":19.86,"h":20.42,"l":19.52,"c":20.24,"v":135800},{"d":"2010-01-28","o":20.24,"h":20.54,"l":19.85,"c":20.02,"v":136600},{"d":"2010-01-29","o":20.05,"h":20.43,"l":19.66,"c":19.89,"v":186900},{"d":"2010-02-01","o":19.95,"h":20.05,"l":19.38,"c":19.73,"v":102800},{"d":"2010-02-02","o":19.71,"h":20.1,"l":19.6,"c":19.92,"v":112500},{"d":"2010-02-03","o":19.85,"h":20.27,"l":19.33,"c":19.95,"v":135300},{"d":"2010-02-04","o":19.71,"h":19.77,"l":18.26,"c":18.32,"v":212300},{"d":"2010-02-05","o":18.34,"h":18.57,"l":17.78,"c":18.49,"v":137000},{"d":"2010-02-08","o":18.7,"h":19.1,"l":18.45,"c":18.52,"v":326200},{"d":"2010-02-09","o":19.14,"h":21.37,"l":19.14,"c":21.17,"v":589100},{"d":"2010-02-10","o":21.13,"h":21.25,"l":20.06,"c":20.3,"v":403900},{"d":"2010-02-11","o":20.28,"h":20.43,"l":19.56,"c":20.05,"v":252500},{"d":"2010-02-12","o":19.85,"h":20.31,"l":19.5,"c":20.27,"v":201200},{"d":"2010-02-16","o":20.46,"h":20.61,"l":19.9,"c":20.26,"v":136600},{"d":"2010-02-17","o":20.44,"h":20.9,"l":20.12,"c":20.31,"v":106700},{"d":"2010-02-18","o":20.31,"h":20.74,"l":20.31,"c":20.64,"v":80500},{"d":"2010-02-19","o":20.63,"h":20.63,"l":20.04,"c":20.26,"v":107400},{"d":"2010-02-22","o":20.29,"h":20.55,"l":20.26,"c":20.5,"v":109200},{"d":"2010-02-23","o":20.52,"h":20.52,"l":19.41,"c":19.69,"v":226200},{"d":"2010-02-24","o":19.7,"h":20.06,"l":19.3,"c":19.59,"v":125700},{"d":"2010-02-25","o":19.25,"h":19.59,"l":18.91,"c":19.53,"v":102400},{"d":"2010-02-26","o":19.61,"h":19.74,"l":18.98,"c":19.32,"v":153400},{"d":"2010-03-01","o":19.51,"h":20.2,"l":19.41,"c":20.1,"v":189200},{"d":"2010-03-02","o":20.24,"h":20.79,"l":20.07,"c":20.55,"v":194600},{"d":"2010-03-03","o":20.53,"h":20.64,"l":20.12,"c":20.39,"v":180400},{"d":"2010-03-04","o":20.39,"h":20.58,"l":20.16,"c":20.47,"v":87200},{"d":"2010-03-05","o":20.66,"h":21.4,"l":20.66,"c":21.31,"v":197500},{"d":"2010-03-08","o":21.19,"h":22.02,"l":21.19,"c":21.93,"v":225400},{"d":"2010-03-09","o":21.77,"h":23.47,"l":21.77,"c":23.27,"v":338000},{"d":"2010-03-10","o":23.34,"h":23.34,"l":22.76,"c":23.12,"v":265300},{"d":"2010-03-11","o":22.86,"h":22.86,"l":22.17,"c":22.63,"v":125900},{"d":"2010-03-12","o":22.7,"h":22.74,"l":21.52,"c":22.01,"v":286300},{"d":"2010-03-15","o":22.01,"h":22.37,"l":21.78,"c":22.17,"v":117300},{"d":"2010-03-16","o":22.2,"h":22.2,"l":21.67,"c":21.98,"v":78100},{"d":"2010-03-17","o":21.97,"h":22.26,"l":21.57,"c":22.24,"v":136100},{"d":"2010-03-18","o":22.16,"h":22.5,"l":22.1,"c":22.2,"v":106200},{"d":"2010-03-19","o":22.11,"h":22.38,"l":21.28,"c":22.11,"v":397200},{"d":"2010-03-22","o":21.86,"h":22.6,"l":21.66,"c":22.04,"v":205800},{"d":"2010-03-23","o":21.99,"h":22.57,"l":21.79,"c":22.56,"v":121700},{"d":"2010-03-24","o":22.47,"h":22.98,"l":22.19,"c":22.25,"v":167800},{"d":"2010-03-25","o":22.42,"h":23.22,"l":22.28,"c":22.4,"v":191200},{"d":"2010-03-26","o":22.43,"h":22.82,"l":22.16,"c":22.35,"v":68600},{"d":"2010-03-29","o":22.49,"h":22.58,"l":21.77,"c":22.05,"v":118300},{"d":"2010-03-30","o":22.2,"h":22.49,"l":21.67,"c":22.07,"v":119700},{"d":"2010-03-31","o":21.91,"h":22.36,"l":21.51,"c":21.53,"v":127000},{"d":"2010-04-01","o":21.68,"h":22.01,"l":21.14,"c":21.69,"v":83000},{"d":"2010-04-05","o":21.85,"h":22.4,"l":21.42,"c":22.4,"v":69100},{"d":"2010-04-06","o":22.27,"h":22.38,"l":21.7,"c":22.3,"v":160800},{"d":"2010-04-07","o":22.15,"h":22.38,"l":21.67,"c":22.25,"v":146700},{"d":"2010-04-08","o":22.06,"h":22.12,"l":21.59,"c":21.81,"v":121200},{"d":"2010-04-09","o":21.8,"h":22.13,"l":21.44,"c":22.11,"v":126400},{"d":"2010-04-12","o":22.19,"h":22.56,"l":21.82,"c":22.2,"v":164700},{"d":"2010-04-13","o":22.08,"h":22.33,"l":21.85,"c":22.23,"v":79100},{"d":"2010-04-14","o":22.43,"h":23.1,"l":22.35,"c":23.1,"v":88300},{"d":"2010-04-15","o":23.01,"h":23.45,"l":22.9,"c":23.06,"v":161200},{"d":"2010-04-16","o":23.05,"h":23.34,"l":22.82,"c":23.18,"v":199100},{"d":"2010-04-19","o":23.08,"h":23.34,"l":22.33,"c":23.05,"v":118700},{"d":"2010-04-20","o":23.27,"h":23.67,"l":22.89,"c":23.66,"v":97600},{"d":"2010-04-21","o":23.63,"h":24.33,"l":23.48,"c":24.31,"v":160000},{"d":"2010-04-22","o":23.95,"h":24.77,"l":23.88,"c":24.3,"v":122400},{"d":"2010-04-23","o":24.2,"h":24.5,"l":24.02,"c":24.5,"v":61600},{"d":"2010-04-26","o":24.52,"h":24.78,"l":23.8,"c":24.16,"v":163300},{"d":"2010-04-27","o":24,"h":24.21,"l":23.36,"c":23.48,"v":139100},{"d":"2010-04-28","o":23.72,"h":23.81,"l":23.33,"c":23.49,"v":71100},{"d":"2010-04-29","o":23.71,"h":24.68,"l":23.24,"c":24.62,"v":152100},{"d":"2010-04-30","o":24.55,"h":25.67,"l":24.55,"c":25.47,"v":417200},{"d":"2010-05-03","o":25.56,"h":26.09,"l":25.32,"c":25.73,"v":202400},{"d":"2010-05-04","o":25.25,"h":25.25,"l":23.78,"c":24.09,"v":351900},{"d":"2010-05-05","o":23.8,"h":23.94,"l":22.57,"c":23.33,"v":201800},{"d":"2010-05-06","o":23.04,"h":25.19,"l":21.56,"c":23.05,"v":497700},{"d":"2010-05-07","o":22.75,"h":22.86,"l":20.79,"c":21.84,"v":403500},{"d":"2010-05-10","o":23.08,"h":23.73,"l":22.8,"c":23.63,"v":242500},{"d":"2010-05-11","o":23.19,"h":24.08,"l":23.04,"c":23.59,"v":149600},{"d":"2010-05-12","o":23.78,"h":24.99,"l":23.37,"c":24.88,"v":223500},{"d":"2010-05-13","o":24.71,"h":24.87,"l":24.22,"c":24.55,"v":167700},{"d":"2010-05-14","o":24.32,"h":24.51,"l":23.39,"c":24.3,"v":241100},{"d":"2010-05-17","o":24.53,"h":25.58,"l":23.66,"c":24.4,"v":282000},{"d":"2010-05-18","o":24.8,"h":25.25,"l":23.33,"c":23.43,"v":162000},{"d":"2010-05-19","o":23.37,"h":23.44,"l":21.86,"c":22.02,"v":338300},{"d":"2010-05-20","o":21.5,"h":21.68,"l":19.68,"c":19.73,"v":726400},{"d":"2010-05-21","o":19.41,"h":19.74,"l":18.47,"c":19.63,"v":507800},{"d":"2010-05-24","o":19.54,"h":19.81,"l":19.1,"c":19.25,"v":228700},{"d":"2010-05-25","o":18.43,"h":18.77,"l":18.02,"c":18.57,"v":424800},{"d":"2010-05-26","o":18.73,"h":19.22,"l":18.46,"c":18.51,"v":362100},{"d":"2010-05-27","o":19.04,"h":19.27,"l":18.79,"c":19.24,"v":308900},{"d":"2010-05-28","o":19.18,"h":19.26,"l":18.53,"c":18.82,"v":313400},{"d":"2010-06-01","o":18.52,"h":18.99,"l":18.06,"c":18.6,"v":338100},{"d":"2010-06-02","o":18.67,"h":19.38,"l":18.67,"c":19.35,"v":192600},{"d":"2010-06-03","o":19.11,"h":19.75,"l":19.08,"c":19.59,"v":181900},{"d":"2010-06-04","o":19.23,"h":19.23,"l":18.26,"c":18.3,"v":310500},{"d":"2010-06-07","o":18.39,"h":18.52,"l":17.47,"c":17.52,"v":199500},{"d":"2010-06-08","o":17.66,"h":17.66,"l":16.56,"c":16.83,"v":339100},{"d":"2010-06-09","o":17.06,"h":17.11,"l":16.61,"c":16.86,"v":438000},{"d":"2010-06-10","o":17.27,"h":18.16,"l":17.27,"c":18.11,"v":237300},{"d":"2010-06-11","o":17.88,"h":18.42,"l":17.8,"c":18.3,"v":145300},{"d":"2010-06-14","o":18.64,"h":19.02,"l":18.22,"c":18.32,"v":91600},{"d":"2010-06-15","o":18.6,"h":19.1,"l":18.28,"c":19.06,"v":132200},{"d":"2010-06-16","o":18.84,"h":19.24,"l":18.71,"c":19.04,"v":140300},{"d":"2010-06-17","o":19.08,"h":19.15,"l":18.29,"c":18.59,"v":95900},{"d":"2010-06-18","o":18.65,"h":18.76,"l":18.09,"c":18.32,"v":255700},{"d":"2010-06-21","o":18.61,"h":18.86,"l":17.78,"c":17.95,"v":130100},{"d":"2010-06-22","o":17.99,"h":18.36,"l":17.49,"c":17.56,"v":147100},{"d":"2010-06-23","o":17.59,"h":17.73,"l":16.9,"c":17.16,"v":234900},{"d":"2010-06-24","o":16.91,"h":17.15,"l":15.81,"c":16,"v":707500},{"d":"2010-06-25","o":15.86,"h":16.3,"l":15.81,"c":16,"v":586100},{"d":"2010-06-28","o":15.93,"h":16.28,"l":15.27,"c":16.21,"v":713700},{"d":"2010-06-29","o":15.81,"h":16.27,"l":15.43,"c":16.19,"v":615000},{"d":"2010-06-30","o":16.19,"h":16.6,"l":15.97,"c":16.19,"v":538700},{"d":"2010-07-01","o":16.15,"h":16.18,"l":15.35,"c":15.63,"v":379700},{"d":"2010-07-02","o":15.78,"h":15.82,"l":15.07,"c":15.41,"v":245900},{"d":"2010-07-06","o":15.76,"h":15.92,"l":15,"c":15.06,"v":283900},{"d":"2010-07-07","o":15.14,"h":15.91,"l":15.13,"c":15.88,"v":208700},{"d":"2010-07-08","o":16.08,"h":16.23,"l":15.73,"c":16.21,"v":147500},{"d":"2010-07-09","o":16.13,"h":16.58,"l":16,"c":16.56,"v":116100},{"d":"2010-07-12","o":16.45,"h":16.55,"l":15.77,"c":16.02,"v":108300},{"d":"2010-07-13","o":16.31,"h":16.99,"l":16.24,"c":16.88,"v":139000},{"d":"2010-07-14","o":16.8,"h":17.05,"l":16.58,"c":17.02,"v":98200},{"d":"2010-07-15","o":16.99,"h":17.12,"l":16.5,"c":16.8,"v":140800},{"d":"2010-07-16","o":16.67,"h":16.67,"l":15.49,"c":15.63,"v":220300},{"d":"2010-07-19","o":15.66,"h":15.97,"l":15.42,"c":15.68,"v":162600},{"d":"2010-07-20","o":15.42,"h":16.27,"l":15.3,"c":16.25,"v":105400},{"d":"2010-07-21","o":16.38,"h":16.64,"l":15.94,"c":16.42,"v":194700},{"d":"2010-07-22","o":16.77,"h":17.67,"l":16.72,"c":17.59,"v":194500},{"d":"2010-07-23","o":17.41,"h":18.4,"l":17.26,"c":18.33,"v":213600},{"d":"2010-07-26","o":18.36,"h":18.87,"l":18.05,"c":18.86,"v":193500},{"d":"2010-07-27","o":18.94,"h":19.18,"l":18.42,"c":18.68,"v":171600},{"d":"2010-07-28","o":18.68,"h":18.85,"l":18.03,"c":18.12,"v":188000},{"d":"2010-07-29","o":18.26,"h":18.56,"l":17.63,"c":18.28,"v":144600},{"d":"2010-07-30","o":17.98,"h":18.64,"l":17.66,"c":18.35,"v":118900},{"d":"2010-08-02","o":18.92,"h":19.36,"l":18.58,"c":18.91,"v":198700},{"d":"2010-08-03","o":18.77,"h":19,"l":18.34,"c":18.62,"v":88000},{"d":"2010-08-04","o":18.7,"h":19.05,"l":18.3,"c":19.03,"v":109000},{"d":"2010-08-05","o":19.49,"h":20.04,"l":19.32,"c":19.47,"v":255900},{"d":"2010-08-06","o":19.26,"h":21.01,"l":18.81,"c":20.89,"v":365700},{"d":"2010-08-09","o":21.19,"h":21.5,"l":20.08,"c":20.27,"v":234800},{"d":"2010-08-10","o":20.06,"h":20.11,"l":19.05,"c":19.78,"v":148900},{"d":"2010-08-11","o":19.35,"h":19.58,"l":18.5,"c":18.59,"v":208400},{"d":"2010-08-12","o":18.35,"h":18.92,"l":18.01,"c":18.36,"v":227100},{"d":"2010-08-13","o":18.22,"h":18.46,"l":17.98,"c":18.2,"v":196900},{"d":"2010-08-16","o":17.98,"h":18.68,"l":17.98,"c":18.43,"v":154300},{"d":"2010-08-17","o":18.72,"h":19.19,"l":18.51,"c":18.9,"v":87200},{"d":"2010-08-18","o":18.94,"h":19.76,"l":18.46,"c":19.57,"v":153200},{"d":"2010-08-19","o":19.49,"h":19.86,"l":18.55,"c":18.82,"v":194700},{"d":"2010-08-20","o":18.68,"h":18.68,"l":18.11,"c":18.26,"v":168600},{"d":"2010-08-23","o":18.38,"h":18.76,"l":18.07,"c":18.36,"v":155500},{"d":"2010-08-24","o":18,"h":18.41,"l":17.5,"c":17.98,"v":102400},{"d":"2010-08-25","o":17.82,"h":18.09,"l":17.44,"c":18.04,"v":148500},{"d":"2010-08-26","o":18.2,"h":18.75,"l":17.83,"c":17.88,"v":101600},{"d":"2010-08-27","o":18.17,"h":18.56,"l":17.75,"c":18.48,"v":167100},{"d":"2010-08-30","o":18.33,"h":18.54,"l":17.73,"c":17.82,"v":133900},{"d":"2010-08-31","o":17.75,"h":18.04,"l":17.53,"c":17.75,"v":110800},{"d":"2010-09-01","o":18.16,"h":18.7,"l":17.97,"c":18.6,"v":229500},{"d":"2010-09-02","o":18.62,"h":19.22,"l":18.51,"c":19.16,"v":132700},{"d":"2010-09-03","o":19.34,"h":19.8,"l":19.31,"c":19.68,"v":124500},{"d":"2010-09-07","o":19.62,"h":19.62,"l":19.12,"c":19.18,"v":207700},{"d":"2010-09-08","o":19.2,"h":19.38,"l":18.96,"c":19.16,"v":65900},{"d":"2010-09-09","o":19.5,"h":19.5,"l":18.65,"c":18.85,"v":70600},{"d":"2010-09-10","o":18.97,"h":19.45,"l":18.76,"c":18.88,"v":144600},{"d":"2010-09-13","o":19.08,"h":19.75,"l":18.97,"c":19.49,"v":118500},{"d":"2010-09-14","o":19.45,"h":19.51,"l":19.21,"c":19.38,"v":82400},{"d":"2010-09-15","o":19.32,"h":19.84,"l":19.18,"c":19.56,"v":109200},{"d":"2010-09-16","o":19.45,"h":19.62,"l":19.26,"c":19.42,"v":68200},{"d":"2010-09-17","o":19.62,"h":19.67,"l":18.97,"c":19.53,"v":141800},{"d":"2010-09-20","o":19.57,"h":20.62,"l":19.49,"c":20.34,"v":199600},{"d":"2010-09-21","o":20.4,"h":20.41,"l":19.88,"c":19.93,"v":121800},{"d":"2010-09-22","o":19.87,"h":20.05,"l":19.07,"c":19.41,"v":105700},{"d":"2010-09-23","o":19.14,"h":19.42,"l":18.55,"c":18.57,"v":142600},{"d":"2010-09-24","o":18.93,"h":19.16,"l":18.77,"c":18.91,"v":295900},{"d":"2010-09-27","o":18.9,"h":19.06,"l":18.6,"c":18.81,"v":90500},{"d":"2010-09-28","o":18.92,"h":18.97,"l":18.32,"c":18.84,"v":161900},{"d":"2010-09-29","o":18.68,"h":19.34,"l":18.65,"c":19.27,"v":201400},{"d":"2010-09-30","o":19.39,"h":19.86,"l":18.68,"c":18.92,"v":150300},{"d":"2010-10-01","o":19.18,"h":19.41,"l":18.88,"c":19.4,"v":99500},{"d":"2010-10-04","o":19.22,"h":19.43,"l":18.44,"c":18.68,"v":95700},{"d":"2010-10-05","o":18.98,"h":19.42,"l":18.64,"c":19.37,"v":147400},{"d":"2010-10-06","o":19.29,"h":19.6,"l":19.25,"c":19.55,"v":93600},{"d":"2010-10-07","o":19.79,"h":19.79,"l":19.16,"c":19.29,"v":93100},{"d":"2010-10-08","o":19.36,"h":20.07,"l":19.13,"c":19.91,"v":111200},{"d":"2010-10-11","o":19.86,"h":20.21,"l":19.65,"c":19.81,"v":68600},{"d":"2010-10-12","o":19.79,"h":19.9,"l":19.47,"c":19.52,"v":135700},{"d":"2010-10-13","o":19.6,"h":19.97,"l":19.52,"c":19.87,"v":178500},{"d":"2010-10-14","o":19.91,"h":20.25,"l":19.87,"c":20.14,"v":142900},{"d":"2010-10-15","o":20.46,"h":20.49,"l":19.87,"c":20,"v":177300},{"d":"2010-10-18","o":20.08,"h":20.16,"l":19.89,"c":20.01,"v":92300},{"d":"2010-10-19","o":19.73,"h":20.16,"l":19.48,"c":19.67,"v":153600},{"d":"2010-10-20","o":19.82,"h":20.19,"l":19.62,"c":20.02,"v":66900},{"d":"2010-10-21","o":20.11,"h":20.33,"l":19.73,"c":20.14,"v":88600},{"d":"2010-10-22","o":20.2,"h":20.35,"l":20.05,"c":20.26,"v":70000},{"d":"2010-10-25","o":20.4,"h":20.47,"l":20.14,"c":20.26,"v":108100},{"d":"2010-10-26","o":20.15,"h":20.5,"l":19.99,"c":20.26,"v":100100},{"d":"2010-10-27","o":20.12,"h":20.43,"l":19.87,"c":20.22,"v":120800},{"d":"2010-10-28","o":20.4,"h":20.41,"l":20.14,"c":20.27,"v":129600},{"d":"2010-10-29","o":20.19,"h":20.52,"l":20.19,"c":20.4,"v":200000},{"d":"2010-11-01","o":20.47,"h":20.75,"l":20.26,"c":20.47,"v":125100},{"d":"2010-11-02","o":20.79,"h":21.01,"l":20.48,"c":20.95,"v":141300},{"d":"2010-11-03","o":21.04,"h":21.22,"l":20.55,"c":20.96,"v":192700},{"d":"2010-11-04","o":20.49,"h":21.48,"l":20.48,"c":21.36,"v":278100},{"d":"2010-11-05","o":21.34,"h":21.73,"l":21.32,"c":21.57,"v":312600},{"d":"2010-11-08","o":21.49,"h":21.71,"l":21.41,"c":21.56,"v":146500},{"d":"2010-11-09","o":21.67,"h":21.68,"l":21.03,"c":21.25,"v":254000},{"d":"2010-11-10","o":21.32,"h":21.48,"l":21,"c":21.46,"v":99100},{"d":"2010-11-11","o":21.17,"h":21.39,"l":21,"c":21.25,"v":67100},{"d":"2010-11-12","o":20.93,"h":21.18,"l":20.88,"c":21.05,"v":109300},{"d":"2010-11-15","o":21.18,"h":21.41,"l":20.86,"c":20.88,"v":104200},{"d":"2010-11-16","o":20.75,"h":20.91,"l":20.53,"c":20.87,"v":173600},{"d":"2010-11-17","o":20.95,"h":20.96,"l":20.46,"c":20.52,"v":119300},{"d":"2010-11-18","o":20.79,"h":21.38,"l":20.75,"c":21.2,"v":76600},{"d":"2010-11-19","o":21.18,"h":21.32,"l":20.94,"c":21.15,"v":79400},{"d":"2010-11-22","o":21.1,"h":21.25,"l":20.57,"c":21.03,"v":70000},{"d":"2010-11-23","o":20.72,"h":20.95,"l":20.57,"c":20.69,"v":132800},{"d":"2010-11-24","o":20.75,"h":21.38,"l":20.75,"c":21.36,"v":60400},{"d":"2010-11-26","o":21.18,"h":21.26,"l":20.95,"c":21.11,"v":24500},{"d":"2010-11-29","o":20.89,"h":21.37,"l":20.82,"c":21.34,"v":99900},{"d":"2010-11-30","o":21.05,"h":21.16,"l":20.91,"c":21.1,"v":112100},{"d":"2010-12-01","o":21.61,"h":22.15,"l":21.55,"c":22.01,"v":247200},{"d":"2010-12-02","o":21.99,"h":22.57,"l":21.88,"c":22.51,"v":91900},{"d":"2010-12-03","o":22.46,"h":23.1,"l":22.23,"c":22.98,"v":133000},{"d":"2010-12-06","o":22.92,"h":23.45,"l":22.85,"c":23.21,"v":106000},{"d":"2010-12-07","o":23.49,"h":23.92,"l":23.37,"c":23.6,"v":149400},{"d":"2010-12-08","o":23.72,"h":24.03,"l":23.64,"c":23.86,"v":103500},{"d":"2010-12-09","o":24.01,"h":24.09,"l":23.69,"c":23.95,"v":76300},{"d":"2010-12-10","o":24.05,"h":24.27,"l":23.52,"c":24.21,"v":79600},{"d":"2010-12-13","o":24.32,"h":24.76,"l":24.09,"c":24.33,"v":90700},{"d":"2010-12-14","o":24.45,"h":24.65,"l":24.12,"c":24.24,"v":56800},{"d":"2010-12-15","o":24.24,"h":24.72,"l":23.69,"c":23.73,"v":155200},{"d":"2010-12-16","o":23.77,"h":23.86,"l":23.43,"c":23.76,"v":128200},{"d":"2010-12-17","o":23.72,"h":24.12,"l":23.17,"c":24.02,"v":263800},{"d":"2010-12-20","o":24.14,"h":24.5,"l":23.81,"c":23.88,"v":192500},{"d":"2010-12-21","o":23.99,"h":24.71,"l":23.9,"c":24.65,"v":122900},{"d":"2010-12-22","o":24.65,"h":25,"l":24.54,"c":24.78,"v":108000},{"d":"2010-12-23","o":24.82,"h":25.06,"l":24.69,"c":24.98,"v":101200},{"d":"2010-12-27","o":24.89,"h":25.37,"l":24.87,"c":25.32,"v":31800},{"d":"2010-12-28","o":25.32,"h":25.71,"l":24.96,"c":25.62,"v":161000},{"d":"2010-12-29","o":25.74,"h":25.76,"l":25.12,"c":25.16,"v":113800},{"d":"2010-12-30","o":25.06,"h":25.22,"l":24.26,"c":24.32,"v":76100},{"d":"2010-12-31","o":24.24,"h":24.24,"l":23.55,"c":23.69,"v":97400},{"d":"2011-01-03","o":23.98,"h":24.88,"l":23.95,"c":24.72,"v":80800},{"d":"2011-01-04","o":24.83,"h":24.83,"l":23.58,"c":23.61,"v":127300},{"d":"2011-01-05","o":23.6,"h":23.69,"l":23.31,"c":23.62,"v":240400},{"d":"2011-01-06","o":23.69,"h":24.29,"l":23.57,"c":23.69,"v":96600},{"d":"2011-01-07","o":23.78,"h":23.81,"l":23.21,"c":23.56,"v":82100},{"d":"2011-01-10","o":23.44,"h":24.01,"l":23.35,"c":23.94,"v":99300},{"d":"2011-01-11","o":24.01,"h":24.32,"l":23.91,"c":24.09,"v":70700},{"d":"2011-01-12","o":24.37,"h":25.26,"l":24.28,"c":24.65,"v":149600},{"d":"2011-01-13","o":24.67,"h":24.75,"l":24.37,"c":24.62,"v":77000},{"d":"2011-01-14","o":24.55,"h":25.08,"l":24.51,"c":24.94,"v":148800},{"d":"2011-01-18","o":24.8,"h":24.99,"l":24.45,"c":24.77,"v":78100},{"d":"2011-01-19","o":24.68,"h":24.72,"l":23.77,"c":23.81,"v":68500},{"d":"2011-01-20","o":23.64,"h":23.99,"l":23.23,"c":23.3,"v":95100},{"d":"2011-01-21","o":23.48,"h":23.5,"l":22.88,"c":22.96,"v":100000},{"d":"2011-01-24","o":23.02,"h":23.63,"l":22.91,"c":23.51,"v":170200},{"d":"2011-01-25","o":23.4,"h":24.07,"l":23.4,"c":24.04,"v":113800},{"d":"2011-01-26","o":24.09,"h":24.6,"l":23.85,"c":24.35,"v":76000},{"d":"2011-01-27","o":24.37,"h":24.37,"l":23.85,"c":24,"v":58500},{"d":"2011-01-28","o":24,"h":24.07,"l":23.2,"c":23.21,"v":161300},{"d":"2011-01-31","o":23.33,"h":23.46,"l":22.46,"c":22.55,"v":144100},{"d":"2011-02-01","o":22.74,"h":23.56,"l":22.46,"c":23.42,"v":133200},{"d":"2011-02-02","o":23.3,"h":23.68,"l":23.25,"c":23.47,"v":61900},{"d":"2011-02-03","o":23.39,"h":23.49,"l":22.97,"c":23.15,"v":71600},{"d":"2011-02-04","o":23.18,"h":23.58,"l":23.09,"c":23.34,"v":68200},{"d":"2011-02-07","o":23.34,"h":24.05,"l":23.26,"c":23.87,"v":55300},{"d":"2011-02-08","o":23.82,"h":24.66,"l":23.82,"c":24.66,"v":140700},{"d":"2011-02-09","o":24.6,"h":24.87,"l":24.49,"c":24.82,"v":78700},{"d":"2011-02-10","o":24.51,"h":25.13,"l":24.51,"c":25.09,"v":141900},{"d":"2011-02-11","o":25.56,"h":25.95,"l":24.4,"c":24.62,"v":484800},{"d":"2011-02-14","o":24.71,"h":24.74,"l":24.42,"c":24.55,"v":190200},{"d":"2011-02-15","o":24.47,"h":24.87,"l":24.46,"c":24.55,"v":198600},{"d":"2011-02-16","o":24.71,"h":24.79,"l":23.94,"c":24.39,"v":97000},{"d":"2011-02-17","o":24.34,"h":24.45,"l":24.01,"c":24.03,"v":178100},{"d":"2011-02-18","o":24.09,"h":24.27,"l":23.38,"c":23.45,"v":184000},{"d":"2011-02-22","o":23.33,"h":23.45,"l":22.69,"c":23,"v":260200},{"d":"2011-02-23","o":23.1,"h":23.1,"l":21.68,"c":21.84,"v":206000},{"d":"2011-02-24","o":21.84,"h":22.44,"l":21.63,"c":22.39,"v":151800},{"d":"2011-02-25","o":22.47,"h":23.57,"l":22.47,"c":23.44,"v":130900},{"d":"2011-02-28","o":23.51,"h":24.4,"l":23.51,"c":24.36,"v":170800},{"d":"2011-03-01","o":24.51,"h":24.66,"l":23.64,"c":23.71,"v":183400},{"d":"2011-03-02","o":23.61,"h":23.93,"l":23.4,"c":23.8,"v":93500},{"d":"2011-03-03","o":24.13,"h":24.51,"l":24.1,"c":24.25,"v":166400},{"d":"2011-03-04","o":24.31,"h":24.34,"l":23.63,"c":23.89,"v":187800},{"d":"2011-03-07","o":24,"h":24.15,"l":23.04,"c":23.11,"v":94000},{"d":"2011-03-08","o":23.16,"h":23.89,"l":22.76,"c":23.71,"v":102000},{"d":"2011-03-09","o":23.68,"h":24.08,"l":23.47,"c":23.93,"v":74300},{"d":"2011-03-10","o":23.51,"h":23.51,"l":22.8,"c":23.09,"v":147200},{"d":"2011-03-11","o":22.91,"h":23.35,"l":22.86,"c":23.01,"v":100900},{"d":"2011-03-14","o":22.71,"h":23.02,"l":22.62,"c":22.9,"v":117500},{"d":"2011-03-15","o":22.22,"h":23.08,"l":22.02,"c":22.61,"v":127300},{"d":"2011-03-16","o":22.52,"h":22.72,"l":22.23,"c":22.47,"v":152800},{"d":"2011-03-17","o":22.96,"h":23.16,"l":22.79,"c":22.89,"v":124900},{"d":"2011-03-18","o":23.02,"h":23.34,"l":22.32,"c":22.43,"v":451300},{"d":"2011-03-21","o":22.8,"h":24.25,"l":22.67,"c":24.03,"v":231600},{"d":"2011-03-22","o":24.03,"h":24.48,"l":23.66,"c":24.02,"v":121400},{"d":"2011-03-23","o":23.92,"h":24.28,"l":23.46,"c":24.09,"v":77400},{"d":"2011-03-24","o":24.27,"h":24.97,"l":24.26,"c":24.6,"v":182500},{"d":"2011-03-25","o":24.77,"h":24.98,"l":24.54,"c":24.62,"v":94200},{"d":"2011-03-28","o":24.63,"h":24.63,"l":24.16,"c":24.4,"v":97700},{"d":"2011-03-29","o":24.4,"h":24.72,"l":24.14,"c":24.65,"v":161500},{"d":"2011-03-30","o":24.76,"h":24.76,"l":24.46,"c":24.65,"v":115200},{"d":"2011-03-31","o":24.63,"h":24.91,"l":24.54,"c":24.9,"v":127700},{"d":"2011-04-01","o":24.99,"h":25.28,"l":24.76,"c":24.84,"v":155700},{"d":"2011-04-04","o":24.83,"h":24.99,"l":24.56,"c":24.88,"v":84200},{"d":"2011-04-05","o":24.75,"h":25.24,"l":24.6,"c":25.18,"v":94200},{"d":"2011-04-06","o":25.38,"h":25.6,"l":24.99,"c":25.4,"v":93700},{"d":"2011-04-07","o":25.5,"h":25.8,"l":25.32,"c":25.44,"v":92700},{"d":"2011-04-08","o":25.67,"h":25.67,"l":24.22,"c":24.49,"v":84200},{"d":"2011-04-11","o":24.43,"h":24.84,"l":24.04,"c":24.18,"v":95500},{"d":"2011-04-12","o":23.91,"h":24.06,"l":23.56,"c":23.72,"v":92100},{"d":"2011-04-13","o":23.94,"h":23.94,"l":23.2,"c":23.54,"v":100200},{"d":"2011-04-14","o":23.27,"h":23.73,"l":23.22,"c":23.59,"v":81600},{"d":"2011-04-15","o":23.53,"h":24.08,"l":23.49,"c":23.97,"v":128400},{"d":"2011-04-18","o":23.47,"h":23.74,"l":23.36,"c":23.68,"v":131000},{"d":"2011-04-19","o":23.83,"h":23.95,"l":23.4,"c":23.6,"v":66400},{"d":"2011-04-20","o":24.01,"h":24.27,"l":23.86,"c":23.99,"v":112800},{"d":"2011-04-21","o":24.21,"h":24.34,"l":23.83,"c":24.26,"v":41400},{"d":"2011-04-25","o":24.31,"h":24.54,"l":24.05,"c":24.23,"v":54400},{"d":"2011-04-26","o":24.39,"h":25.17,"l":24.27,"c":25.06,"v":92700},{"d":"2011-04-27","o":25.07,"h":25.36,"l":24.96,"c":25.15,"v":90100},{"d":"2011-04-28","o":25.08,"h":25.77,"l":25.02,"c":25.72,"v":115900},{"d":"2011-04-29","o":25.79,"h":25.91,"l":25.12,"c":25.31,"v":86000},{"d":"2011-05-02","o":25.37,"h":25.42,"l":24.88,"c":25.12,"v":101000},{"d":"2011-05-03","o":25.02,"h":25.19,"l":24.52,"c":24.85,"v":115000},{"d":"2011-05-04","o":24.85,"h":25.03,"l":23.94,"c":24.26,"v":129000},{"d":"2011-05-05","o":24.79,"h":26.13,"l":24.39,"c":24.81,"v":369500},{"d":"2011-05-06","o":25.17,"h":25.63,"l":24.68,"c":25.2,"v":255500},{"d":"2011-05-09","o":25.14,"h":26.73,"l":25.14,"c":26.63,"v":262000},{"d":"2011-05-10","o":26.87,"h":27.95,"l":26.83,"c":27.9,"v":235200},{"d":"2011-05-11","o":27.87,"h":27.87,"l":27.04,"c":27.62,"v":223700},{"d":"2011-05-12","o":27.35,"h":27.95,"l":27.26,"c":27.87,"v":135000},{"d":"2011-05-13","o":27.83,"h":28.08,"l":27.3,"c":27.36,"v":122800},{"d":"2011-05-16","o":27.26,"h":27.66,"l":27.14,"c":27.17,"v":139200},{"d":"2011-05-17","o":27.08,"h":27.1,"l":26.6,"c":26.68,"v":134400},{"d":"2011-05-18","o":26.83,"h":27.3,"l":26.51,"c":27.01,"v":113000},{"d":"2011-05-19","o":27.28,"h":27.41,"l":26.77,"c":27.08,"v":86900},{"d":"2011-05-20","o":26.93,"h":27.23,"l":26.61,"c":27.06,"v":103000},{"d":"2011-05-23","o":26.51,"h":26.57,"l":25.95,"c":26.03,"v":137500},{"d":"2011-05-24","o":26.2,"h":26.32,"l":25.61,"c":25.68,"v":106900},{"d":"2011-05-25","o":25.6,"h":26.15,"l":25.45,"c":26.04,"v":79000},{"d":"2011-05-26","o":25.94,"h":26.58,"l":25.51,"c":26.5,"v":81600},{"d":"2011-05-27","o":26.61,"h":27.17,"l":26.6,"c":26.77,"v":72300},{"d":"2011-05-31","o":27.06,"h":27.61,"l":26.79,"c":27.6,"v":262500},{"d":"2011-06-01","o":27.56,"h":27.7,"l":26.15,"c":26.39,"v":265400},{"d":"2011-06-02","o":26.37,"h":26.56,"l":25.99,"c":26.28,"v":109000},{"d":"2011-06-03","o":25.57,"h":25.6,"l":24.95,"c":25.07,"v":170200},{"d":"2011-06-06","o":25.12,"h":25.33,"l":24.6,"c":24.68,"v":138000},{"d":"2011-06-07","o":24.95,"h":25.07,"l":24.67,"c":24.72,"v":104300},{"d":"2011-06-08","o":24.54,"h":24.64,"l":24.25,"c":24.42,"v":136300},{"d":"2011-06-09","o":24.52,"h":24.93,"l":24.33,"c":24.76,"v":102200},{"d":"2011-06-10","o":24.53,"h":24.58,"l":24.02,"c":24.14,"v":124800},{"d":"2011-06-13","o":24.32,"h":24.45,"l":24,"c":24.09,"v":107800},{"d":"2011-06-14","o":24.44,"h":24.99,"l":24.15,"c":24.88,"v":120200},{"d":"2011-06-15","o":24.56,"h":25.01,"l":24.12,"c":24.23,"v":135000},{"d":"2011-06-16","o":24.29,"h":24.82,"l":24.09,"c":24.4,"v":76000},{"d":"2011-06-17","o":24.71,"h":24.94,"l":24.12,"c":24.26,"v":171800},{"d":"2011-06-20","o":24.08,"h":24.79,"l":24.02,"c":24.72,"v":99600},{"d":"2011-06-21","o":25.04,"h":25.64,"l":24.86,"c":25.61,"v":151800},{"d":"2011-06-22","o":25.39,"h":25.9,"l":25.35,"c":25.4,"v":70600},{"d":"2011-06-23","o":24.95,"h":25.16,"l":24.38,"c":24.99,"v":164600},{"d":"2011-06-24","o":25.03,"h":25.33,"l":24.5,"c":24.73,"v":207900},{"d":"2011-06-27","o":24.76,"h":24.83,"l":24.48,"c":24.63,"v":120600},{"d":"2011-06-28","o":24.8,"h":25.1,"l":24.54,"c":25.08,"v":115300},{"d":"2011-06-29","o":25.28,"h":25.62,"l":24.93,"c":25.55,"v":99600},{"d":"2011-06-30","o":25.63,"h":26.47,"l":25.56,"c":26.39,"v":102600},{"d":"2011-07-01","o":26.31,"h":27.04,"l":26.14,"c":26.96,"v":135800},{"d":"2011-07-05","o":26.92,"h":27.4,"l":26.79,"c":27.21,"v":161600},{"d":"2011-07-06","o":27.06,"h":27.19,"l":26.82,"c":27.09,"v":87700},{"d":"2011-07-07","o":27.33,"h":27.77,"l":27.17,"c":27.55,"v":87400},{"d":"2011-07-08","o":27.09,"h":27.69,"l":26.93,"c":27.68,"v":90800},{"d":"2011-07-11","o":27.15,"h":27.4,"l":26.79,"c":26.99,"v":121600},{"d":"2011-07-12","o":26.85,"h":27.5,"l":26.79,"c":27.11,"v":141200},{"d":"2011-07-13","o":27.27,"h":27.56,"l":26.98,"c":27.15,"v":82100},{"d":"2011-07-14","o":27.17,"h":27.5,"l":26.82,"c":26.99,"v":194500},{"d":"2011-07-15","o":27.1,"h":27.26,"l":26.82,"c":26.9,"v":121800},{"d":"2011-07-18","o":26.78,"h":26.93,"l":25.58,"c":25.67,"v":197100},{"d":"2011-07-19","o":26.03,"h":26.27,"l":25.52,"c":25.99,"v":195400},{"d":"2011-07-20","o":26.02,"h":26.25,"l":25.68,"c":26.21,"v":170500},{"d":"2011-07-21","o":26.45,"h":27.46,"l":26.2,"c":27.34,"v":237800},{"d":"2011-07-22","o":27.24,"h":27.43,"l":27.1,"c":27.35,"v":121900},{"d":"2011-07-25","o":26.99,"h":27.58,"l":26.79,"c":27.4,"v":157800},{"d":"2011-07-26","o":27.34,"h":27.41,"l":26.75,"c":26.76,"v":138200},{"d":"2011-07-27","o":26.64,"h":26.87,"l":26.6,"c":26.75,"v":344400},{"d":"2011-07-28","o":26.75,"h":27.12,"l":26.73,"c":26.75,"v":132400},{"d":"2011-07-29","o":26.12,"h":27.13,"l":26.12,"c":26.57,"v":158400},{"d":"2011-08-01","o":26.82,"h":26.96,"l":25.52,"c":25.84,"v":146400},{"d":"2011-08-02","o":25.62,"h":26.19,"l":23.75,"c":23.77,"v":302600},{"d":"2011-08-03","o":23.81,"h":23.9,"l":22.81,"c":23.66,"v":201800},{"d":"2011-08-04","o":23.18,"h":23.42,"l":21.82,"c":21.85,"v":277600},{"d":"2011-08-05","o":22.26,"h":22.26,"l":19.05,"c":22,"v":544100},{"d":"2011-08-08","o":21.2,"h":22.08,"l":20.26,"c":21.03,"v":491200},{"d":"2011-08-09","o":21.5,"h":21.89,"l":18.88,"c":20.43,"v":951400},{"d":"2011-08-10","o":19.63,"h":20.18,"l":19.16,"c":19.22,"v":348100},{"d":"2011-08-11","o":19.32,"h":20.59,"l":18.92,"c":19.75,"v":483200},{"d":"2011-08-12","o":20.31,"h":20.5,"l":19.5,"c":20.34,"v":286200},{"d":"2011-08-15","o":20.52,"h":20.76,"l":20.27,"c":20.74,"v":321700},{"d":"2011-08-16","o":20.44,"h":20.92,"l":20.17,"c":20.41,"v":257500},{"d":"2011-08-17","o":20.54,"h":20.89,"l":20.02,"c":20.47,"v":202400},{"d":"2011-08-18","o":19.73,"h":19.82,"l":19.01,"c":19.11,"v":491400},{"d":"2011-08-19","o":18.62,"h":19.14,"l":18.4,"c":18.63,"v":277100},{"d":"2011-08-22","o":19.18,"h":19.6,"l":18.68,"c":18.79,"v":153200},{"d":"2011-08-23","o":18.96,"h":20.13,"l":18.78,"c":20.12,"v":178000},{"d":"2011-08-24","o":20.07,"h":20.84,"l":19.88,"c":20.76,"v":165600},{"d":"2011-08-25","o":20.95,"h":21.27,"l":20,"c":20.04,"v":148000},{"d":"2011-08-26","o":19.85,"h":20.89,"l":19.59,"c":20.87,"v":94200},{"d":"2011-08-29","o":21.16,"h":22.03,"l":21.14,"c":22.02,"v":194100},{"d":"2011-08-30","o":21.87,"h":21.93,"l":21.15,"c":21.6,"v":406600},{"d":"2011-08-31","o":21.85,"h":22.21,"l":21.43,"c":21.74,"v":255200},{"d":"2011-09-01","o":21.72,"h":21.99,"l":20.69,"c":20.87,"v":176900},{"d":"2011-09-02","o":20.35,"h":20.47,"l":19.46,"c":19.49,"v":178700},{"d":"2011-09-06","o":18.68,"h":19.6,"l":18.44,"c":19.49,"v":290200},{"d":"2011-09-07","o":19.87,"h":20.24,"l":19.73,"c":20.19,"v":167200},{"d":"2011-09-08","o":20.09,"h":20.21,"l":19.31,"c":19.42,"v":153500},{"d":"2011-09-09","o":19.03,"h":19.12,"l":18.26,"c":18.54,"v":278200},{"d":"2011-09-12","o":18.27,"h":18.73,"l":18.23,"c":18.7,"v":229600},{"d":"2011-09-13","o":18.87,"h":19.08,"l":18.65,"c":18.98,"v":374900},{"d":"2011-09-14","o":19.18,"h":20.05,"l":18.6,"c":19.7,"v":175600},{"d":"2011-09-15","o":19.93,"h":20.25,"l":19.7,"c":20.19,"v":142200},{"d":"2011-09-16","o":20.31,"h":20.54,"l":19.77,"c":20.35,"v":265300},{"d":"2011-09-19","o":19.85,"h":20.02,"l":19.5,"c":19.77,"v":127100},{"d":"2011-09-20","o":19.9,"h":20.06,"l":19.04,"c":19.04,"v":160300},{"d":"2011-09-21","o":19.04,"h":19.38,"l":18.07,"c":18.09,"v":180100},{"d":"2011-09-22","o":17.4,"h":18.34,"l":17.26,"c":18.07,"v":359400},{"d":"2011-09-23","o":18.03,"h":18.53,"l":17.61,"c":17.82,"v":265400},{"d":"2011-09-26","o":18.03,"h":18.21,"l":17.28,"c":18.17,"v":212900},{"d":"2011-09-27","o":18.63,"h":19.65,"l":18.61,"c":19.11,"v":142700},{"d":"2011-09-28","o":19.09,"h":19.34,"l":18.25,"c":18.29,"v":188100},{"d":"2011-09-29","o":18.77,"h":19.37,"l":18.48,"c":19.26,"v":167800},{"d":"2011-09-30","o":18.9,"h":19.14,"l":18.21,"c":18.25,"v":189900},{"d":"2011-10-03","o":18.07,"h":18.61,"l":17.11,"c":17.24,"v":277700},{"d":"2011-10-04","o":17.02,"h":18.64,"l":17.02,"c":18.58,"v":239700},{"d":"2011-10-05","o":18.66,"h":18.99,"l":18.33,"c":18.81,"v":109300},{"d":"2011-10-06","o":18.8,"h":19.47,"l":18.6,"c":19.45,"v":159000},{"d":"2011-10-07","o":19.57,"h":19.6,"l":18.47,"c":18.76,"v":204000},{"d":"2011-10-10","o":19.29,"h":19.76,"l":18.93,"c":19.76,"v":199000},{"d":"2011-10-11","o":19.51,"h":20.48,"l":19.51,"c":20.32,"v":134200},{"d":"2011-10-12","o":20.56,"h":21.11,"l":20.43,"c":20.91,"v":141500},{"d":"2011-10-13","o":20.71,"h":20.72,"l":20,"c":20.49,"v":118300},{"d":"2011-10-14","o":20.75,"h":21.13,"l":20.37,"c":21.07,"v":144800},{"d":"2011-10-17","o":20.84,"h":20.84,"l":19.79,"c":19.9,"v":132300},{"d":"2011-10-18","o":20.01,"h":21.07,"l":19.63,"c":20.8,"v":126400},{"d":"2011-10-19","o":20.65,"h":20.83,"l":19.97,"c":20.08,"v":99200},{"d":"2011-10-20","o":20.16,"h":20.23,"l":19.37,"c":19.98,"v":93500},{"d":"2011-10-21","o":20.4,"h":20.6,"l":19.95,"c":20.6,"v":140600},{"d":"2011-10-24","o":20.65,"h":21.55,"l":20.46,"c":21.44,"v":130800},{"d":"2011-10-25","o":21.18,"h":21.37,"l":20.48,"c":20.53,"v":132800},{"d":"2011-10-26","o":20.99,"h":21.45,"l":20.32,"c":21.26,"v":150900},{"d":"2011-10-27","o":21.85,"h":22.81,"l":21.85,"c":22.5,"v":316000},{"d":"2011-10-28","o":22.35,"h":23.43,"l":22.35,"c":23.15,"v":288100},{"d":"2011-10-31","o":22.72,"h":23.07,"l":22.19,"c":22.59,"v":220300},{"d":"2011-11-01","o":21.47,"h":22.25,"l":21.09,"c":21.22,"v":198700},{"d":"2011-11-02","o":21.8,"h":22.32,"l":21.61,"c":22.21,"v":141600},{"d":"2011-11-03","o":22.83,"h":23.59,"l":21.75,"c":23.46,"v":205500},{"d":"2011-11-04","o":23.17,"h":23.66,"l":22.77,"c":23.47,"v":304800},{"d":"2011-11-07","o":23.36,"h":23.36,"l":22.47,"c":23.23,"v":136400},{"d":"2011-11-08","o":23.5,"h":23.77,"l":22.62,"c":23.69,"v":121600},{"d":"2011-11-09","o":22.86,"h":23.3,"l":22.28,"c":22.32,"v":176300},{"d":"2011-11-10","o":22.8,"h":22.88,"l":22.32,"c":22.73,"v":134200},{"d":"2011-11-11","o":23.04,"h":23.54,"l":22.97,"c":23.37,"v":112000},{"d":"2011-11-14","o":23.15,"h":23.17,"l":22.76,"c":23.08,"v":141200},{"d":"2011-11-15","o":22.86,"h":23.54,"l":22.84,"c":23.36,"v":153500},{"d":"2011-11-16","o":22.96,"h":23.7,"l":22.83,"c":23.14,"v":128600},{"d":"2011-11-17","o":23.07,"h":23.43,"l":22.74,"c":23,"v":137500},{"d":"2011-11-18","o":23.06,"h":23.25,"l":22.68,"c":22.81,"v":92600},{"d":"2011-11-21","o":22.24,"h":22.51,"l":22.05,"c":22.25,"v":149900},{"d":"2011-11-22","o":22.2,"h":22.5,"l":22,"c":22.17,"v":101600},{"d":"2011-11-23","o":21.87,"h":21.87,"l":21.36,"c":21.63,"v":125600},{"d":"2011-11-25","o":21.46,"h":21.71,"l":21.27,"c":21.29,"v":122000},{"d":"2011-11-28","o":22.08,"h":22.96,"l":22.08,"c":22.5,"v":182100},{"d":"2011-11-29","o":22.5,"h":22.69,"l":22.21,"c":22.44,"v":167200},{"d":"2011-11-30","o":23.78,"h":24.4,"l":23.41,"c":24.26,"v":316000},{"d":"2011-12-01","o":24.09,"h":24.92,"l":24.09,"c":24.4,"v":141200},{"d":"2011-12-02","o":24.86,"h":25.14,"l":24.7,"c":24.86,"v":106100},{"d":"2011-12-05","o":25.38,"h":26,"l":25.06,"c":25.7,"v":183400},{"d":"2011-12-06","o":25.71,"h":25.92,"l":25.32,"c":25.66,"v":142200},{"d":"2011-12-07","o":25.37,"h":25.95,"l":24.95,"c":25.15,"v":134700},{"d":"2011-12-08","o":24.83,"h":24.95,"l":24.01,"c":24.24,"v":145100},{"d":"2011-12-09","o":24.24,"h":25.2,"l":24.14,"c":24.91,"v":148000},{"d":"2011-12-12","o":24.4,"h":24.47,"l":23.92,"c":24.21,"v":133300},{"d":"2011-12-13","o":24.5,"h":24.6,"l":22.9,"c":23.26,"v":157500},{"d":"2011-12-14","o":22.95,"h":23.33,"l":22.8,"c":23.11,"v":150400},{"d":"2011-12-15","o":23.38,"h":23.68,"l":23.05,"c":23.38,"v":305400},{"d":"2011-12-16","o":23.6,"h":24,"l":23.25,"c":23.55,"v":439500},{"d":"2011-12-19","o":23.81,"h":24.03,"l":22.95,"c":23.02,"v":276800},{"d":"2011-12-20","o":23.63,"h":24.68,"l":23.63,"c":24.1,"v":294100},{"d":"2011-12-21","o":23.91,"h":24.16,"l":23.38,"c":23.97,"v":128100},{"d":"2011-12-22","o":24.09,"h":24.23,"l":23.84,"c":23.94,"v":153900},{"d":"2011-12-23","o":23.96,"h":24.2,"l":23.74,"c":24,"v":88500},{"d":"2011-12-27","o":23.83,"h":24.38,"l":23.72,"c":24.17,"v":119500},{"d":"2011-12-28","o":24.03,"h":24.14,"l":23.21,"c":23.31,"v":126400},{"d":"2011-12-29","o":23.3,"h":23.72,"l":23.22,"c":23.52,"v":131500},{"d":"2011-12-30","o":23.42,"h":23.56,"l":23.1,"c":23.12,"v":110700},{"d":"2012-01-03","o":23.85,"h":24.12,"l":23.39,"c":23.49,"v":200800},{"d":"2012-01-04","o":23.26,"h":23.54,"l":23.14,"c":23.26,"v":172400},{"d":"2012-01-05","o":23.01,"h":23.51,"l":22.76,"c":23.4,"v":212000},{"d":"2012-01-06","o":23.39,"h":23.59,"l":22.94,"c":23.27,"v":167200},{"d":"2012-01-09","o":23.47,"h":23.6,"l":22.92,"c":22.96,"v":253600},{"d":"2012-01-10","o":23.3,"h":23.46,"l":23,"c":23.19,"v":272100},{"d":"2012-01-11","o":23.03,"h":23.9,"l":23.03,"c":23.66,"v":188300},{"d":"2012-01-12","o":23.69,"h":24.17,"l":23.56,"c":24.11,"v":160000},{"d":"2012-01-13","o":23.79,"h":24.21,"l":23.59,"c":24.1,"v":101600},{"d":"2012-01-17","o":24.36,"h":24.44,"l":23.95,"c":23.95,"v":173800},{"d":"2012-01-18","o":23.95,"h":24.02,"l":23.62,"c":24.01,"v":138900},{"d":"2012-01-19","o":24.07,"h":24.17,"l":23.65,"c":23.75,"v":118900},{"d":"2012-01-20","o":23.68,"h":23.89,"l":23.36,"c":23.73,"v":188500},{"d":"2012-01-23","o":23.65,"h":23.79,"l":23.03,"c":23.17,"v":233400},{"d":"2012-01-24","o":22.95,"h":24.03,"l":22.95,"c":24,"v":176900},{"d":"2012-01-25","o":24,"h":24.28,"l":23.68,"c":24.16,"v":116500},{"d":"2012-01-26","o":24.29,"h":24.31,"l":23.99,"c":24.05,"v":127800},{"d":"2012-01-27","o":23.95,"h":24.28,"l":23.84,"c":23.95,"v":131200},{"d":"2012-01-30","o":23.68,"h":24.03,"l":23.6,"c":24,"v":166600},{"d":"2012-01-31","o":24.23,"h":24.23,"l":23.68,"c":24.02,"v":186400},{"d":"2012-02-01","o":24.1,"h":24.55,"l":23.82,"c":24.52,"v":258600},{"d":"2012-02-02","o":24.57,"h":25.05,"l":24.53,"c":24.77,"v":168600},{"d":"2012-02-03","o":25.25,"h":25.59,"l":25.15,"c":25.3,"v":367400},{"d":"2012-02-06","o":25.15,"h":25.33,"l":24.99,"c":25.33,"v":141000},{"d":"2012-02-07","o":25.23,"h":25.9,"l":25.14,"c":25.9,"v":266500},{"d":"2012-02-08","o":25.99,"h":26.22,"l":25.52,"c":25.62,"v":232800},{"d":"2012-02-09","o":24.86,"h":25.21,"l":24.26,"c":24.61,"v":250600},{"d":"2012-02-10","o":24.25,"h":24.44,"l":23.94,"c":23.97,"v":217400},{"d":"2012-02-13","o":24.21,"h":24.88,"l":24.05,"c":24.88,"v":142100},{"d":"2012-02-14","o":24.66,"h":24.66,"l":23.83,"c":24.47,"v":203600},{"d":"2012-02-15","o":24.51,"h":24.51,"l":23.95,"c":24.24,"v":243300},{"d":"2012-02-16","o":24.27,"h":24.93,"l":24.02,"c":24.86,"v":203800},{"d":"2012-02-17","o":24.87,"h":25.29,"l":24.74,"c":25.14,"v":166900},{"d":"2012-02-21","o":25.14,"h":25.28,"l":24.9,"c":25.25,"v":168300},{"d":"2012-02-22","o":25.08,"h":25.25,"l":24.78,"c":24.95,"v":129400},{"d":"2012-02-23","o":24.97,"h":25.49,"l":24.89,"c":25.48,"v":163700},{"d":"2012-02-24","o":25.47,"h":25.56,"l":24.93,"c":25.01,"v":81500},{"d":"2012-02-27","o":24.72,"h":25.3,"l":24.3,"c":24.69,"v":121600},{"d":"2012-02-28","o":24.69,"h":24.75,"l":24.13,"c":24.18,"v":144000},{"d":"2012-02-29","o":24.25,"h":24.66,"l":23.87,"c":23.92,"v":186600},{"d":"2012-03-01","o":23.89,"h":24.32,"l":23.84,"c":23.9,"v":118800},{"d":"2012-03-02","o":23.84,"h":23.97,"l":22.98,"c":23.14,"v":165100},{"d":"2012-03-05","o":23.13,"h":23.36,"l":22.84,"c":23.07,"v":122200},{"d":"2012-03-06","o":22.73,"h":22.85,"l":22.28,"c":22.35,"v":189700},{"d":"2012-03-07","o":22.46,"h":22.96,"l":22.38,"c":22.96,"v":194000},{"d":"2012-03-08","o":23.16,"h":23.16,"l":22.67,"c":23.1,"v":105000},{"d":"2012-03-09","o":23.04,"h":23.7,"l":23.04,"c":23.61,"v":123700},{"d":"2012-03-12","o":23.59,"h":23.64,"l":23.14,"c":23.55,"v":141400},{"d":"2012-03-13","o":23.73,"h":24.29,"l":23.69,"c":24.28,"v":160700},{"d":"2012-03-14","o":24.24,"h":24.25,"l":23.28,"c":23.31,"v":148700},{"d":"2012-03-15","o":23.26,"h":23.67,"l":23.15,"c":23.67,"v":132200},{"d":"2012-03-16","o":23.69,"h":23.69,"l":23.34,"c":23.51,"v":141500},{"d":"2012-03-19","o":23.39,"h":24.09,"l":23.35,"c":23.82,"v":123400},{"d":"2012-03-20","o":23.55,"h":23.96,"l":23.43,"c":23.7,"v":128100},{"d":"2012-03-21","o":23.8,"h":23.8,"l":23.52,"c":23.61,"v":135400},{"d":"2012-03-22","o":23.26,"h":23.51,"l":23.26,"c":23.42,"v":198400},{"d":"2012-03-23","o":23.33,"h":23.58,"l":23.29,"c":23.54,"v":101300},{"d":"2012-03-26","o":23.82,"h":23.98,"l":23.58,"c":23.9,"v":137900},{"d":"2012-03-27","o":23.89,"h":23.98,"l":23.01,"c":23.08,"v":120600},{"d":"2012-03-28","o":23.05,"h":23.34,"l":22.98,"c":23.34,"v":144100},{"d":"2012-03-29","o":23.07,"h":23.07,"l":22.33,"c":22.82,"v":158600},{"d":"2012-03-30","o":23.08,"h":23.22,"l":22.92,"c":22.95,"v":114000},{"d":"2012-04-02","o":22.8,"h":23.78,"l":22.59,"c":23.75,"v":210600},{"d":"2012-04-03","o":23.71,"h":23.82,"l":23.43,"c":23.59,"v":174100},{"d":"2012-04-04","o":23.26,"h":23.55,"l":23.14,"c":23.25,"v":217200},{"d":"2012-04-05","o":23.16,"h":23.56,"l":22.88,"c":23.18,"v":146100},{"d":"2012-04-09","o":22.68,"h":22.95,"l":22.39,"c":22.75,"v":163800},{"d":"2012-04-10","o":22.69,"h":22.69,"l":22.16,"c":22.24,"v":332300},{"d":"2012-04-11","o":22.52,"h":22.61,"l":22.32,"c":22.56,"v":196200},{"d":"2012-04-12","o":22.53,"h":23.21,"l":22.43,"c":23.05,"v":109000},{"d":"2012-04-13","o":22.9,"h":22.97,"l":22.57,"c":22.97,"v":169600},{"d":"2012-04-16","o":23.06,"h":23.52,"l":22.86,"c":23.39,"v":186900},{"d":"2012-04-17","o":23.62,"h":24.18,"l":23.48,"c":24.12,"v":201400},{"d":"2012-04-18","o":23.91,"h":23.91,"l":23.43,"c":23.44,"v":196200},{"d":"2012-04-19","o":23.51,"h":23.67,"l":22.9,"c":23.22,"v":217300},{"d":"2012-04-20","o":23.51,"h":23.76,"l":23.37,"c":23.66,"v":149800},{"d":"2012-04-23","o":23.19,"h":23.19,"l":22.65,"c":23,"v":136000},{"d":"2012-04-24","o":23.05,"h":23.62,"l":23.03,"c":23.41,"v":124600},{"d":"2012-04-25","o":23.72,"h":23.79,"l":23.41,"c":23.75,"v":127600},{"d":"2012-04-26","o":23.68,"h":23.91,"l":23.39,"c":23.88,"v":83000},{"d":"2012-04-27","o":23.86,"h":24.73,"l":23.67,"c":24.7,"v":185000},{"d":"2012-04-30","o":24.61,"h":24.61,"l":23.88,"c":24.1,"v":127000},{"d":"2012-05-01","o":24.06,"h":24.64,"l":23.61,"c":24.05,"v":154700},{"d":"2012-05-02","o":23.78,"h":24.26,"l":23.65,"c":24.21,"v":129000},{"d":"2012-05-03","o":22.97,"h":22.97,"l":20.18,"c":21.05,"v":1130300},{"d":"2012-05-04","o":20.86,"h":21.24,"l":19.84,"c":19.96,"v":758600},{"d":"2012-05-07","o":19.91,"h":20.15,"l":19.79,"c":20,"v":634000},{"d":"2012-05-08","o":19.77,"h":19.92,"l":19.46,"c":19.71,"v":708800},{"d":"2012-05-09","o":19.41,"h":20.17,"l":19.41,"c":20.03,"v":323700},{"d":"2012-05-10","o":20.18,"h":20.28,"l":19.81,"c":20.12,"v":295400},{"d":"2012-05-11","o":19.87,"h":20.15,"l":19.59,"c":19.79,"v":208000},{"d":"2012-05-14","o":19.51,"h":19.95,"l":19.3,"c":19.65,"v":313200},{"d":"2012-05-15","o":19.59,"h":19.91,"l":19.43,"c":19.74,"v":360000},{"d":"2012-05-16","o":19.8,"h":19.93,"l":19.32,"c":19.32,"v":220800},{"d":"2012-05-17","o":19.36,"h":19.36,"l":18.42,"c":18.46,"v":234100},{"d":"2012-05-18","o":18.42,"h":18.66,"l":18.11,"c":18.18,"v":229800},{"d":"2012-05-21","o":18.3,"h":18.62,"l":18.17,"c":18.44,"v":161800},{"d":"2012-05-22","o":18.53,"h":18.53,"l":17.92,"c":17.97,"v":175000},{"d":"2012-05-23","o":17.7,"h":18.16,"l":17.47,"c":18.14,"v":232000},{"d":"2012-05-24","o":18.19,"h":18.48,"l":17.85,"c":18.27,"v":292100},{"d":"2012-05-25","o":18.29,"h":18.93,"l":18.25,"c":18.72,"v":206000},{"d":"2012-05-29","o":18.99,"h":19.17,"l":18.83,"c":18.98,"v":158200},{"d":"2012-05-30","o":18.72,"h":18.82,"l":18.2,"c":18.38,"v":273600},{"d":"2012-05-31","o":18.37,"h":18.49,"l":17.97,"c":18.24,"v":184600},{"d":"2012-06-01","o":17.47,"h":18.01,"l":16.75,"c":17.93,"v":266900},{"d":"2012-06-04","o":17.97,"h":18.28,"l":17.78,"c":18.19,"v":218200},{"d":"2012-06-05","o":17.86,"h":18.17,"l":17.84,"c":18.1,"v":140000},{"d":"2012-06-06","o":18.26,"h":18.78,"l":18.23,"c":18.78,"v":114700},{"d":"2012-06-07","o":19.14,"h":19.14,"l":18,"c":18.09,"v":197000},{"d":"2012-06-08","o":18.03,"h":18.34,"l":17.76,"c":18.13,"v":222500},{"d":"2012-06-11","o":18.37,"h":18.37,"l":17.43,"c":17.44,"v":203100},{"d":"2012-06-12","o":17.57,"h":17.74,"l":17.4,"c":17.6,"v":185400},{"d":"2012-06-13","o":17.52,"h":17.8,"l":17.07,"c":17.15,"v":131500},{"d":"2012-06-14","o":17.12,"h":17.84,"l":17.12,"c":17.68,"v":220800},{"d":"2012-06-15","o":17.73,"h":17.79,"l":17.5,"c":17.76,"v":183300},{"d":"2012-06-18","o":17.54,"h":17.63,"l":17.35,"c":17.52,"v":117800},{"d":"2012-06-19","o":17.56,"h":17.98,"l":17.49,"c":17.93,"v":227700},{"d":"2012-06-20","o":17.87,"h":17.87,"l":17.48,"c":17.7,"v":115200},{"d":"2012-06-21","o":17.74,"h":17.82,"l":17.42,"c":17.62,"v":254700},{"d":"2012-06-22","o":17.79,"h":17.79,"l":17.6,"c":17.65,"v":359100},{"d":"2012-06-25","o":17.41,"h":17.58,"l":17.29,"c":17.31,"v":174100},{"d":"2012-06-26","o":17.32,"h":17.53,"l":17.07,"c":17.44,"v":172000},{"d":"2012-06-27","o":17.51,"h":17.88,"l":17.51,"c":17.81,"v":91700},{"d":"2012-06-28","o":17.61,"h":18,"l":17.39,"c":17.99,"v":205800},{"d":"2012-06-29","o":18.36,"h":18.87,"l":18.03,"c":18.71,"v":127900},{"d":"2012-07-02","o":18.74,"h":18.8,"l":18.38,"c":18.7,"v":168600},{"d":"2012-07-03","o":18.63,"h":18.89,"l":18.63,"c":18.74,"v":115600},{"d":"2012-07-05","o":18.75,"h":19.07,"l":18.64,"c":18.97,"v":126000},{"d":"2012-07-06","o":18.7,"h":18.95,"l":18.68,"c":18.9,"v":86000},{"d":"2012-07-09","o":18.93,"h":19.44,"l":18.85,"c":19.44,"v":190600},{"d":"2012-07-10","o":19.58,"h":19.67,"l":18.52,"c":18.61,"v":191600},{"d":"2012-07-11","o":18.67,"h":18.71,"l":18.02,"c":18.13,"v":123800},{"d":"2012-07-12","o":18.02,"h":18.13,"l":17.57,"c":17.79,"v":157100},{"d":"2012-07-13","o":17.93,"h":18.18,"l":17.9,"c":18.07,"v":238500},{"d":"2012-07-16","o":17.96,"h":18.21,"l":17.83,"c":17.99,"v":103300},{"d":"2012-07-17","o":18.17,"h":18.31,"l":17.76,"c":18,"v":85200},{"d":"2012-07-18","o":17.93,"h":18.33,"l":17.93,"c":18.25,"v":129700},{"d":"2012-07-19","o":18.26,"h":18.38,"l":17.96,"c":18.19,"v":131300},{"d":"2012-07-20","o":17.98,"h":18.26,"l":17.9,"c":17.97,"v":130400},{"d":"2012-07-23","o":17.85,"h":18.11,"l":17.74,"c":17.91,"v":105500},{"d":"2012-07-24","o":17.96,"h":18.02,"l":17.77,"c":17.88,"v":163200},{"d":"2012-07-25","o":17.97,"h":18.05,"l":17.61,"c":17.66,"v":116900},{"d":"2012-07-26","o":18.08,"h":18.13,"l":17.8,"c":17.97,"v":95800},{"d":"2012-07-27","o":18.06,"h":18.75,"l":17.95,"c":18.65,"v":136700},{"d":"2012-07-30","o":18.64,"h":18.77,"l":18.41,"c":18.61,"v":68000},{"d":"2012-07-31","o":18.48,"h":18.69,"l":17.9,"c":17.9,"v":260600},{"d":"2012-08-01","o":18.05,"h":18.56,"l":17.67,"c":17.82,"v":204600},{"d":"2012-08-02","o":17.65,"h":19.8,"l":14.74,"c":19.11,"v":463800},{"d":"2012-08-03","o":19.38,"h":19.97,"l":19.05,"c":19.75,"v":188100},{"d":"2012-08-06","o":19.74,"h":19.77,"l":19.44,"c":19.73,"v":227700},{"d":"2012-08-07","o":19.97,"h":20.74,"l":19.81,"c":20.27,"v":176300},{"d":"2012-08-08","o":20.14,"h":20.28,"l":19.9,"c":20,"v":144600},{"d":"2012-08-09","o":20.01,"h":20.07,"l":19.83,"c":19.92,"v":108900},{"d":"2012-08-10","o":19.81,"h":19.9,"l":19.75,"c":19.83,"v":155300},{"d":"2012-08-13","o":19.72,"h":19.74,"l":19.39,"c":19.5,"v":101100},{"d":"2012-08-14","o":19.73,"h":19.73,"l":19.33,"c":19.55,"v":173300},{"d":"2012-08-15","o":19.48,"h":20.36,"l":19.48,"c":20.3,"v":91000},{"d":"2012-08-16","o":20.34,"h":20.7,"l":20.11,"c":20.62,"v":137000},{"d":"2012-08-17","o":20.58,"h":20.89,"l":20.44,"c":20.83,"v":120600},{"d":"2012-08-20","o":20.8,"h":21.04,"l":20.61,"c":20.78,"v":123700},{"d":"2012-08-21","o":20.84,"h":20.99,"l":20.47,"c":20.49,"v":120500},{"d":"2012-08-22","o":20.39,"h":20.7,"l":20.33,"c":20.54,"v":144400},{"d":"2012-08-23","o":20.52,"h":20.62,"l":20.31,"c":20.5,"v":126200},{"d":"2012-08-24","o":20.49,"h":20.64,"l":20.38,"c":20.55,"v":104100},{"d":"2012-08-27","o":20.61,"h":20.82,"l":20.43,"c":20.81,"v":122300},{"d":"2012-08-28","o":20.81,"h":21.24,"l":20.81,"c":21.13,"v":167500},{"d":"2012-08-29","o":21.17,"h":21.41,"l":21.08,"c":21.3,"v":118300},{"d":"2012-08-30","o":21.12,"h":21.12,"l":20.96,"c":21.02,"v":291000},{"d":"2012-08-31","o":21.3,"h":21.35,"l":21,"c":21.12,"v":110800},{"d":"2012-09-04","o":21.08,"h":21.55,"l":20.66,"c":21.48,"v":118300},{"d":"2012-09-05","o":21.58,"h":21.58,"l":20.93,"c":21.18,"v":133300},{"d":"2012-09-06","o":21.16,"h":21.91,"l":20.92,"c":21.86,"v":143900},{"d":"2012-09-07","o":21.99,"h":22.28,"l":21.78,"c":22.14,"v":91200},{"d":"2012-09-10","o":22.05,"h":22.19,"l":21.89,"c":21.92,"v":62700},{"d":"2012-09-11","o":21.92,"h":22.2,"l":21.92,"c":22.12,"v":72900},{"d":"2012-09-12","o":22.15,"h":22.2,"l":21.92,"c":22.18,"v":40700},{"d":"2012-09-13","o":22.18,"h":22.98,"l":21.96,"c":22.45,"v":91200},{"d":"2012-09-14","o":22.47,"h":23,"l":22.46,"c":22.78,"v":169900},{"d":"2012-09-17","o":22.72,"h":22.98,"l":22.57,"c":22.77,"v":110600},{"d":"2012-09-18","o":22.67,"h":22.83,"l":22.1,"c":22.3,"v":119300},{"d":"2012-09-19","o":22.38,"h":22.5,"l":21.97,"c":22.03,"v":163700},{"d":"2012-09-20","o":21.83,"h":22.11,"l":21.77,"c":21.9,"v":175700},{"d":"2012-09-21","o":21.94,"h":21.96,"l":21.71,"c":21.8,"v":360800},{"d":"2012-09-24","o":21.72,"h":22.31,"l":21.49,"c":22.14,"v":94800},{"d":"2012-09-25","o":22.33,"h":22.58,"l":21.76,"c":21.87,"v":111400},{"d":"2012-09-26","o":21.89,"h":22.18,"l":21.58,"c":21.88,"v":82900},{"d":"2012-09-27","o":21.88,"h":22.16,"l":21.48,"c":22.16,"v":104700},{"d":"2012-09-28","o":22.12,"h":22.29,"l":21.9,"c":21.97,"v":154400},{"d":"2012-10-01","o":22.09,"h":22.19,"l":21.51,"c":21.73,"v":114400},{"d":"2012-10-02","o":21.85,"h":22.32,"l":21.65,"c":22.28,"v":133200},{"d":"2012-10-03","o":22.3,"h":22.43,"l":21.83,"c":22.07,"v":85800},{"d":"2012-10-04","o":22.11,"h":22.5,"l":21.92,"c":22.47,"v":70500},{"d":"2012-10-05","o":22.54,"h":22.99,"l":22.04,"c":22.08,"v":82700},{"d":"2012-10-08","o":21.95,"h":22.4,"l":21.92,"c":22.04,"v":67600},{"d":"2012-10-09","o":22.1,"h":22.8,"l":21.97,"c":22.01,"v":86500},{"d":"2012-10-10","o":21.99,"h":22.19,"l":21.75,"c":21.97,"v":140100},{"d":"2012-10-11","o":22.13,"h":22.16,"l":21.89,"c":21.92,"v":47800},{"d":"2012-10-12","o":21.87,"h":22.12,"l":21.66,"c":21.78,"v":67800},{"d":"2012-10-15","o":21.83,"h":21.97,"l":21.58,"c":21.96,"v":63900},{"d":"2012-10-16","o":22.07,"h":22.58,"l":22.07,"c":22.23,"v":80200},{"d":"2012-10-17","o":22.29,"h":22.48,"l":21.6,"c":21.9,"v":137600},{"d":"2012-10-18","o":21.82,"h":22.23,"l":21.57,"c":21.6,"v":108400},{"d":"2012-10-19","o":21.4,"h":21.61,"l":20.95,"c":21.32,"v":138000},{"d":"2012-10-22","o":21.29,"h":21.52,"l":21.28,"c":21.4,"v":61900},{"d":"2012-10-23","o":21.17,"h":21.58,"l":21.17,"c":21.41,"v":83600},{"d":"2012-10-24","o":21.53,"h":21.99,"l":21.09,"c":21.25,"v":45600},{"d":"2012-10-25","o":21.45,"h":21.75,"l":20.97,"c":21.54,"v":68300},{"d":"2012-10-26","o":21.55,"h":21.6,"l":21.24,"c":21.25,"v":70200},{"d":"2012-10-31","o":21.32,"h":22.08,"l":21.32,"c":21.97,"v":69700},{"d":"2012-11-01","o":22.1,"h":22.59,"l":21.54,"c":22.18,"v":126400},{"d":"2012-11-02","o":21.76,"h":21.95,"l":21.4,"c":21.44,"v":274500},{"d":"2012-11-05","o":21.44,"h":21.86,"l":21.44,"c":21.74,"v":77700},{"d":"2012-11-06","o":21.76,"h":22.03,"l":21.53,"c":21.69,"v":58100},{"d":"2012-11-07","o":21.46,"h":21.49,"l":20.97,"c":21.15,"v":114200},{"d":"2012-11-08","o":21.17,"h":21.37,"l":20.98,"c":21.03,"v":123600},{"d":"2012-11-09","o":20.97,"h":21.17,"l":20.86,"c":21,"v":67500},{"d":"2012-11-12","o":21.02,"h":21.11,"l":20.77,"c":20.96,"v":23200},{"d":"2012-11-13","o":20.94,"h":21.3,"l":20.86,"c":20.91,"v":37700},{"d":"2012-11-14","o":20.98,"h":21.24,"l":20.6,"c":20.68,"v":130100},{"d":"2012-11-15","o":20.51,"h":20.71,"l":19.88,"c":20.11,"v":80200},{"d":"2012-11-16","o":20.05,"h":20.51,"l":19.53,"c":20.43,"v":124000},{"d":"2012-11-19","o":20.64,"h":21.17,"l":20.44,"c":21.06,"v":132600},{"d":"2012-11-20","o":20.95,"h":21.14,"l":20.68,"c":21.14,"v":82800},{"d":"2012-11-21","o":21.2,"h":21.54,"l":21.05,"c":21.19,"v":56400},{"d":"2012-11-23","o":21.19,"h":21.21,"l":20.94,"c":21.17,"v":61900},{"d":"2012-11-26","o":21.1,"h":21.25,"l":21.06,"c":21.15,"v":158200},{"d":"2012-11-27","o":21.14,"h":21.61,"l":21.11,"c":21.25,"v":133800},{"d":"2012-11-28","o":21.12,"h":21.6,"l":21.11,"c":21.57,"v":188800},{"d":"2012-11-29","o":21.73,"h":21.73,"l":21.41,"c":21.57,"v":160900},{"d":"2012-11-30","o":21.62,"h":21.64,"l":21.28,"c":21.51,"v":161700},{"d":"2012-12-03","o":21.72,"h":22.09,"l":21.49,"c":21.71,"v":95900},{"d":"2012-12-04","o":21.73,"h":22.03,"l":21.61,"c":21.9,"v":196300},{"d":"2012-12-05","o":21.93,"h":22.05,"l":21.75,"c":21.91,"v":116800},{"d":"2012-12-06","o":21.69,"h":22.03,"l":21.46,"c":21.87,"v":87800},{"d":"2012-12-07","o":22.03,"h":22.04,"l":21.75,"c":21.79,"v":62900},{"d":"2012-12-10","o":21.84,"h":21.9,"l":21.45,"c":21.81,"v":93200},{"d":"2012-12-11","o":22,"h":22.26,"l":21.94,"c":22.16,"v":111400},{"d":"2012-12-12","o":22.11,"h":22.69,"l":21.82,"c":21.89,"v":96600},{"d":"2012-12-13","o":21.85,"h":22.08,"l":21.5,"c":21.74,"v":38800},{"d":"2012-12-14","o":21.64,"h":21.93,"l":21.47,"c":21.65,"v":62400},{"d":"2012-12-17","o":21.73,"h":21.98,"l":21.71,"c":21.89,"v":119900},{"d":"2012-12-18","o":22.01,"h":22.63,"l":21.94,"c":22.54,"v":162000},{"d":"2012-12-19","o":22.61,"h":22.75,"l":22.38,"c":22.48,"v":205200},{"d":"2012-12-20","o":22.51,"h":22.73,"l":22.44,"c":22.52,"v":139600},{"d":"2012-12-21","o":22.29,"h":22.54,"l":22.03,"c":22.33,"v":337900},{"d":"2012-12-24","o":22.28,"h":22.33,"l":22.07,"c":22.15,"v":49600},{"d":"2012-12-26","o":22.2,"h":22.23,"l":21.93,"c":22.09,"v":62900},{"d":"2012-12-27","o":22.05,"h":22.27,"l":21.77,"c":22.23,"v":77100},{"d":"2012-12-28","o":22.07,"h":22.23,"l":22.01,"c":22.13,"v":141900},{"d":"2012-12-31","o":22.08,"h":22.78,"l":22.03,"c":22.68,"v":125100},{"d":"2013-01-02","o":23.23,"h":23.61,"l":23.13,"c":23.21,"v":207000},{"d":"2013-01-03","o":23.25,"h":23.92,"l":23.15,"c":23.75,"v":180400},{"d":"2013-01-04","o":23.85,"h":23.95,"l":23.34,"c":23.38,"v":123100},{"d":"2013-01-07","o":23.31,"h":23.79,"l":23.25,"c":23.66,"v":101600},{"d":"2013-01-08","o":23.66,"h":23.72,"l":23.48,"c":23.67,"v":57900},{"d":"2013-01-09","o":23.8,"h":24.12,"l":23.8,"c":24.04,"v":89900},{"d":"2013-01-10","o":24.18,"h":24.18,"l":23.76,"c":24.02,"v":102800},{"d":"2013-01-11","o":24.08,"h":24.13,"l":23.84,"c":24.06,"v":67500},{"d":"2013-01-14","o":24.06,"h":24.22,"l":23.88,"c":24.04,"v":101100},{"d":"2013-01-15","o":23.9,"h":24.25,"l":23.82,"c":24.17,"v":66600},{"d":"2013-01-16","o":24.16,"h":24.19,"l":23.86,"c":24.03,"v":89800},{"d":"2013-01-17","o":24.2,"h":24.39,"l":24.06,"c":24.14,"v":150300},{"d":"2013-01-18","o":24.09,"h":24.23,"l":24.04,"c":24.16,"v":133400},{"d":"2013-01-22","o":24.13,"h":24.26,"l":24.03,"c":24.21,"v":101400},{"d":"2013-01-23","o":24.12,"h":24.2,"l":24.04,"c":24.12,"v":79200},{"d":"2013-01-24","o":24.18,"h":24.83,"l":24.18,"c":24.6,"v":82400},{"d":"2013-01-25","o":24.73,"h":24.73,"l":24.3,"c":24.47,"v":79300},{"d":"2013-01-28","o":24.5,"h":24.7,"l":24.22,"c":24.45,"v":132900},{"d":"2013-01-29","o":24.46,"h":25.14,"l":24.43,"c":25.07,"v":177100},{"d":"2013-01-30","o":25.06,"h":25.15,"l":24.86,"c":25.07,"v":173100},{"d":"2013-01-31","o":25.05,"h":25.28,"l":24.75,"c":25.06,"v":125600},{"d":"2013-02-01","o":25.26,"h":25.33,"l":25.09,"c":25.26,"v":150200},{"d":"2013-02-04","o":25.04,"h":25.15,"l":24.71,"c":24.78,"v":97600},{"d":"2013-02-05","o":24.95,"h":25.04,"l":24.8,"c":25,"v":108700},{"d":"2013-02-06","o":24.88,"h":25.21,"l":24.88,"c":25.14,"v":114900},{"d":"2013-02-07","o":25.19,"h":26.02,"l":24.81,"c":25.96,"v":282900},{"d":"2013-02-08","o":25.92,"h":26.59,"l":25.92,"c":26.23,"v":114200},{"d":"2013-02-11","o":26.28,"h":26.73,"l":26.24,"c":26.73,"v":211500},{"d":"2013-02-12","o":26.77,"h":27.09,"l":26.77,"c":26.99,"v":153700},{"d":"2013-02-13","o":26.99,"h":27.32,"l":26.91,"c":27.16,"v":120300},{"d":"2013-02-14","o":27.03,"h":27.62,"l":27.03,"c":27.51,"v":127000},{"d":"2013-02-15","o":27.7,"h":28.04,"l":27.53,"c":27.9,"v":131800},{"d":"2013-02-19","o":28.04,"h":28.87,"l":27.9,"c":28.76,"v":359700},{"d":"2013-02-20","o":28.86,"h":29.15,"l":27.99,"c":27.99,"v":252200},{"d":"2013-02-21","o":27.95,"h":28.51,"l":27.8,"c":28.36,"v":105000},{"d":"2013-02-22","o":28.56,"h":28.79,"l":28.46,"c":28.64,"v":83400},{"d":"2013-02-25","o":28.73,"h":28.81,"l":27.72,"c":27.74,"v":98200},{"d":"2013-02-26","o":27.95,"h":28.15,"l":27.46,"c":27.87,"v":162100},{"d":"2013-02-27","o":27.92,"h":28.66,"l":27.92,"c":28.41,"v":111600},{"d":"2013-02-28","o":28.41,"h":28.74,"l":28.16,"c":28.56,"v":138100},{"d":"2013-03-01","o":28.33,"h":28.75,"l":28.17,"c":28.73,"v":107200},{"d":"2013-03-04","o":28.71,"h":28.85,"l":28.18,"c":28.53,"v":143400},{"d":"2013-03-05","o":28.63,"h":29.12,"l":28.61,"c":28.85,"v":241200},{"d":"2013-03-06","o":29.02,"h":29.15,"l":28.68,"c":29.06,"v":109500},{"d":"2013-03-07","o":29.05,"h":29.58,"l":28.99,"c":29.53,"v":106900},{"d":"2013-03-08","o":29.76,"h":30.1,"l":29.33,"c":29.43,"v":150200},{"d":"2013-03-11","o":29.41,"h":29.62,"l":29.15,"c":29.47,"v":121500},{"d":"2013-03-12","o":29.47,"h":29.65,"l":29.08,"c":29.28,"v":103200},{"d":"2013-03-13","o":29.37,"h":29.65,"l":29.17,"c":29.29,"v":111400},{"d":"2013-03-14","o":29.33,"h":29.95,"l":29.33,"c":29.87,"v":130400},{"d":"2013-03-15","o":29.7,"h":29.93,"l":29.51,"c":29.57,"v":200900},{"d":"2013-03-18","o":29.33,"h":29.61,"l":29.31,"c":29.42,"v":155500},{"d":"2013-03-19","o":29.42,"h":29.47,"l":28.86,"c":29.2,"v":110800},{"d":"2013-03-20","o":29.31,"h":29.62,"l":29.28,"c":29.62,"v":91400},{"d":"2013-03-21","o":29.37,"h":29.55,"l":28.97,"c":29.04,"v":53200},{"d":"2013-03-22","o":29.08,"h":29.33,"l":29.02,"c":29.09,"v":50100},{"d":"2013-03-25","o":29.1,"h":29.41,"l":28.73,"c":28.87,"v":88200},{"d":"2013-03-26","o":28.94,"h":29.1,"l":28.56,"c":29.02,"v":73800},{"d":"2013-03-27","o":28.74,"h":28.95,"l":28.31,"c":28.88,"v":70400},{"d":"2013-03-28","o":28.95,"h":29.07,"l":28.58,"c":28.9,"v":59100},{"d":"2013-04-01","o":28.8,"h":28.96,"l":28,"c":28.3,"v":122300},{"d":"2013-04-02","o":28.51,"h":28.91,"l":28.42,"c":28.53,"v":93500},{"d":"2013-04-03","o":28.42,"h":28.56,"l":27.8,"c":27.83,"v":104200},{"d":"2013-04-04","o":28.64,"h":28.95,"l":28.46,"c":28.79,"v":148200},{"d":"2013-04-05","o":28.31,"h":28.65,"l":28.15,"c":28.46,"v":86500},{"d":"2013-04-08","o":28.7,"h":29.44,"l":28.54,"c":29.42,"v":174000},{"d":"2013-04-09","o":29.52,"h":29.52,"l":28.81,"c":28.86,"v":136600},{"d":"2013-04-10","o":28.9,"h":29.48,"l":28.9,"c":29.16,"v":134300},{"d":"2013-04-11","o":29.23,"h":30,"l":29.23,"c":29.92,"v":75200},{"d":"2013-04-12","o":29.85,"h":29.85,"l":28.95,"c":29.17,"v":115300},{"d":"2013-04-15","o":28.91,"h":29.04,"l":27.77,"c":27.81,"v":104100},{"d":"2013-04-16","o":28.1,"h":28.42,"l":27.8,"c":28.32,"v":126000},{"d":"2013-04-17","o":28.05,"h":28.12,"l":27.42,"c":27.84,"v":92000},{"d":"2013-04-18","o":27.96,"h":28.19,"l":27.44,"c":27.5,"v":94500},{"d":"2013-04-19","o":27.56,"h":28.4,"l":27.37,"c":28.09,"v":87500},{"d":"2013-04-22","o":28.22,"h":28.42,"l":27.24,"c":27.73,"v":75600},{"d":"2013-04-23","o":28,"h":28.82,"l":27.93,"c":28.76,"v":60500},{"d":"2013-04-24","o":28.7,"h":28.86,"l":28.25,"c":28.57,"v":79300},{"d":"2013-04-25","o":28.7,"h":29.09,"l":28.7,"c":28.86,"v":70500},{"d":"2013-04-26","o":28.81,"h":28.81,"l":28.16,"c":28.54,"v":64000},{"d":"2013-04-29","o":28.64,"h":28.89,"l":28.32,"c":28.78,"v":23300},{"d":"2013-04-30","o":28.75,"h":29.14,"l":28.53,"c":29.05,"v":63700},{"d":"2013-05-01","o":28.89,"h":28.89,"l":27.44,"c":27.48,"v":181300},{"d":"2013-05-02","o":28,"h":29.37,"l":28,"c":29.15,"v":105300},{"d":"2013-05-03","o":29.65,"h":30.37,"l":29.65,"c":29.9,"v":186700},{"d":"2013-05-06","o":29.88,"h":30.05,"l":29.39,"c":29.92,"v":199600},{"d":"2013-05-07","o":29.95,"h":30.19,"l":29.85,"c":30.07,"v":149600},{"d":"2013-05-08","o":30.06,"h":30.5,"l":29.94,"c":30.41,"v":128900},{"d":"2013-05-09","o":30.28,"h":30.44,"l":29.98,"c":30.08,"v":105300},{"d":"2013-05-10","o":30.22,"h":31.02,"l":30.22,"c":30.75,"v":253500},{"d":"2013-05-13","o":30.75,"h":31.14,"l":30.55,"c":30.95,"v":137100},{"d":"2013-05-14","o":30.9,"h":31.46,"l":30.9,"c":31.22,"v":121800},{"d":"2013-05-15","o":31.01,"h":31.9,"l":31.01,"c":31.7,"v":152600},{"d":"2013-05-16","o":31.52,"h":32,"l":31.49,"c":31.67,"v":53500},{"d":"2013-05-17","o":31.86,"h":32.49,"l":31.86,"c":32.43,"v":79300},{"d":"2013-05-20","o":32.27,"h":32.95,"l":32.25,"c":32.49,"v":89800},{"d":"2013-05-21","o":32.58,"h":32.71,"l":32.12,"c":32.36,"v":134800},{"d":"2013-05-22","o":32.3,"h":32.44,"l":31.36,"c":31.7,"v":127100},{"d":"2013-05-23","o":31.31,"h":32.55,"l":31.03,"c":32.25,"v":116500},{"d":"2013-05-24","o":32.08,"h":32.08,"l":31.4,"c":32,"v":91400},{"d":"2013-05-28","o":32.41,"h":32.77,"l":31.7,"c":32,"v":222300},{"d":"2013-05-29","o":31.84,"h":32,"l":31.53,"c":31.79,"v":46700},{"d":"2013-05-30","o":31.8,"h":32.54,"l":31.8,"c":32.29,"v":62300},{"d":"2013-05-31","o":32.02,"h":32.3,"l":31.74,"c":31.74,"v":77000},{"d":"2013-06-03","o":31.77,"h":32.49,"l":31.65,"c":32.09,"v":177500},{"d":"2013-06-04","o":32.1,"h":32.36,"l":31.42,"c":31.76,"v":117100},{"d":"2013-06-05","o":31.5,"h":31.85,"l":31.21,"c":31.61,"v":85400},{"d":"2013-06-06","o":31.56,"h":31.99,"l":31.56,"c":31.99,"v":58100},{"d":"2013-06-07","o":32.24,"h":32.82,"l":32.04,"c":32.51,"v":62000},{"d":"2013-06-10","o":32.51,"h":32.79,"l":32.07,"c":32.74,"v":69000},{"d":"2013-06-11","o":32.34,"h":32.85,"l":31.87,"c":32.35,"v":74700},{"d":"2013-06-12","o":32.67,"h":32.75,"l":32.07,"c":32.55,"v":89000},{"d":"2013-06-13","o":32.47,"h":33.63,"l":32.4,"c":33.5,"v":79200},{"d":"2013-06-14","o":33.5,"h":33.62,"l":32.7,"c":33,"v":65100},{"d":"2013-06-17","o":33.3,"h":33.58,"l":33.1,"c":33.35,"v":76100},{"d":"2013-06-18","o":33.51,"h":34,"l":33.24,"c":33.9,"v":135200},{"d":"2013-06-19","o":33.81,"h":34.14,"l":33.65,"c":33.73,"v":59600},{"d":"2013-06-20","o":33.14,"h":33.4,"l":32.95,"c":33.26,"v":111800},{"d":"2013-06-21","o":33.45,"h":34.1,"l":33.23,"c":33.88,"v":221200},{"d":"2013-06-24","o":33.27,"h":33.44,"l":32.57,"c":32.88,"v":134700},{"d":"2013-06-25","o":33.21,"h":33.79,"l":32.84,"c":33.13,"v":92500},{"d":"2013-06-26","o":33.42,"h":33.51,"l":32.89,"c":33.11,"v":153200},{"d":"2013-06-27","o":33.25,"h":33.78,"l":33.13,"c":33.6,"v":133200},{"d":"2013-06-28","o":33.58,"h":33.81,"l":32.96,"c":32.98,"v":348800},{"d":"2013-07-01","o":33.18,"h":34.33,"l":33.18,"c":34.24,"v":112600},{"d":"2013-07-02","o":34.31,"h":35,"l":34.14,"c":34.52,"v":107400},{"d":"2013-07-03","o":34.25,"h":34.62,"l":34.22,"c":34.52,"v":36600},{"d":"2013-07-05","o":34.8,"h":35.22,"l":34.3,"c":35.22,"v":71400},{"d":"2013-07-08","o":35.53,"h":35.64,"l":35.29,"c":35.49,"v":92500},{"d":"2013-07-09","o":35.81,"h":36.4,"l":35.41,"c":36.28,"v":183200},{"d":"2013-07-10","o":36.17,"h":36.35,"l":35.5,"c":35.83,"v":115400},{"d":"2013-07-11","o":36.29,"h":36.48,"l":35.99,"c":36.05,"v":136500},{"d":"2013-07-12","o":35.99,"h":36.15,"l":35.83,"c":35.97,"v":71900},{"d":"2013-07-15","o":35.95,"h":36.52,"l":35.69,"c":36.19,"v":152700},{"d":"2013-07-16","o":36.15,"h":36.29,"l":35.71,"c":35.75,"v":93200},{"d":"2013-07-17","o":36.04,"h":36.24,"l":35.76,"c":35.79,"v":98200},{"d":"2013-07-18","o":35.8,"h":36.18,"l":35.8,"c":35.94,"v":84800},{"d":"2013-07-19","o":35.95,"h":35.95,"l":35.74,"c":35.79,"v":113200},{"d":"2013-07-22","o":35.93,"h":36,"l":35.78,"c":35.89,"v":82800},{"d":"2013-07-23","o":35.98,"h":36.06,"l":35.63,"c":35.73,"v":74600},{"d":"2013-07-24","o":35.83,"h":36,"l":35.62,"c":35.64,"v":44300},{"d":"2013-07-25","o":35.5,"h":36.6,"l":35.46,"c":36.41,"v":159300},{"d":"2013-07-26","o":36.05,"h":36.05,"l":35.56,"c":35.79,"v":72000},{"d":"2013-07-29","o":35.6,"h":35.71,"l":34.77,"c":34.9,"v":67300},{"d":"2013-07-30","o":35.18,"h":35.35,"l":34.7,"c":34.98,"v":78400},{"d":"2013-07-31","o":35,"h":35.2,"l":34.48,"c":34.51,"v":140100},{"d":"2013-08-01","o":33.95,"h":35.61,"l":33.95,"c":34.75,"v":263600},{"d":"2013-08-02","o":34.84,"h":34.84,"l":34.32,"c":34.72,"v":148100},{"d":"2013-08-05","o":34.59,"h":34.77,"l":34.45,"c":34.63,"v":127800},{"d":"2013-08-06","o":34.62,"h":34.62,"l":34.08,"c":34.3,"v":120300},{"d":"2013-08-07","o":34.09,"h":34.31,"l":33.88,"c":33.98,"v":93900},{"d":"2013-08-08","o":34.22,"h":34.35,"l":33.56,"c":33.77,"v":127400},{"d":"2013-08-09","o":33.58,"h":33.98,"l":33.55,"c":33.83,"v":105500},{"d":"2013-08-12","o":33.47,"h":34.05,"l":33.47,"c":34,"v":93300},{"d":"2013-08-13","o":33.99,"h":34.4,"l":33.87,"c":34.33,"v":100200},{"d":"2013-08-14","o":34.24,"h":34.52,"l":34.24,"c":34.43,"v":140800},{"d":"2013-08-15","o":34.02,"h":34.27,"l":33.54,"c":33.78,"v":230300},{"d":"2013-08-16","o":33.61,"h":34.13,"l":33.42,"c":33.73,"v":135400},{"d":"2013-08-19","o":33.6,"h":33.62,"l":33.19,"c":33.26,"v":152600},{"d":"2013-08-20","o":33.2,"h":33.88,"l":33.2,"c":33.6,"v":39100},{"d":"2013-08-21","o":33.5,"h":33.67,"l":33.17,"c":33.32,"v":56100},{"d":"2013-08-22","o":33.45,"h":33.91,"l":33.44,"c":33.88,"v":149400},{"d":"2013-08-23","o":33.9,"h":34.13,"l":33.8,"c":34.06,"v":90100},{"d":"2013-08-26","o":34.07,"h":34.24,"l":33.86,"c":33.95,"v":54800},{"d":"2013-08-27","o":33.51,"h":33.61,"l":32.87,"c":33.06,"v":145900},{"d":"2013-08-28","o":32.96,"h":32.97,"l":32.56,"c":32.82,"v":78900},{"d":"2013-08-29","o":32.83,"h":33.33,"l":32.7,"c":32.97,"v":75300},{"d":"2013-08-30","o":32.92,"h":32.92,"l":32.19,"c":32.27,"v":102800},{"d":"2013-09-03","o":32.57,"h":32.82,"l":32,"c":32.3,"v":85200},{"d":"2013-09-04","o":32.4,"h":32.64,"l":32.24,"c":32.51,"v":173900},{"d":"2013-09-05","o":32.37,"h":32.53,"l":32.1,"c":32.45,"v":110900},{"d":"2013-09-06","o":32.56,"h":32.97,"l":32.04,"c":32.76,"v":77900},{"d":"2013-09-09","o":32.84,"h":33.29,"l":32.7,"c":33.22,"v":92300},{"d":"2013-09-10","o":33.27,"h":33.55,"l":32.99,"c":33.15,"v":102600},{"d":"2013-09-11","o":33.07,"h":33.52,"l":33.07,"c":33.37,"v":52900},{"d":"2013-09-12","o":33.37,"h":33.42,"l":33.19,"c":33.3,"v":82200},{"d":"2013-09-13","o":33.49,"h":33.52,"l":33.2,"c":33.41,"v":66500},{"d":"2013-09-16","o":33.79,"h":34,"l":33.32,"c":33.42,"v":66600},{"d":"2013-09-17","o":34.02,"h":34.73,"l":33.89,"c":34.62,"v":110200},{"d":"2013-09-18","o":34.69,"h":35.3,"l":34.36,"c":35.15,"v":118100},{"d":"2013-09-19","o":35.18,"h":35.57,"l":35.09,"c":35.55,"v":71500},{"d":"2013-09-20","o":35.77,"h":36.2,"l":35.67,"c":35.91,"v":370500},{"d":"2013-09-23","o":35.82,"h":36.41,"l":35.71,"c":36.4,"v":188900},{"d":"2013-09-24","o":36.52,"h":37.04,"l":36.44,"c":36.53,"v":150600},{"d":"2013-09-25","o":36.66,"h":36.98,"l":36.34,"c":36.34,"v":76600},{"d":"2013-09-26","o":36.54,"h":36.61,"l":36.16,"c":36.39,"v":66600},{"d":"2013-09-27","o":36.08,"h":36.27,"l":35.69,"c":35.73,"v":93500},{"d":"2013-09-30","o":35.32,"h":36.11,"l":35.23,"c":35.87,"v":173400},{"d":"2013-10-01","o":35.9,"h":36.35,"l":35.78,"c":36.18,"v":95300},{"d":"2013-10-02","o":35.9,"h":35.9,"l":35.54,"c":35.72,"v":49100},{"d":"2013-10-03","o":35.63,"h":35.67,"l":34.73,"c":34.89,"v":71500},{"d":"2013-10-04","o":34.81,"h":35.34,"l":34.81,"c":35.32,"v":46700},{"d":"2013-10-07","o":34.99,"h":35.09,"l":34.43,"c":34.46,"v":60700},{"d":"2013-10-08","o":34.39,"h":34.42,"l":33.8,"c":33.81,"v":117000},{"d":"2013-10-09","o":33.87,"h":34.4,"l":33.56,"c":34.06,"v":138100},{"d":"2013-10-10","o":34.56,"h":34.96,"l":34.28,"c":34.92,"v":55900},{"d":"2013-10-11","o":34.7,"h":35.36,"l":34.7,"c":35.34,"v":115000},{"d":"2013-10-14","o":35.03,"h":35.96,"l":35.03,"c":35.93,"v":83400},{"d":"2013-10-15","o":35.84,"h":35.9,"l":35.5,"c":35.55,"v":66500},{"d":"2013-10-16","o":35.77,"h":35.97,"l":35.62,"c":35.7,"v":56000},{"d":"2013-10-17","o":35.61,"h":35.94,"l":35.35,"c":35.9,"v":79100},{"d":"2013-10-18","o":36.1,"h":36.24,"l":35.74,"c":36.23,"v":124400},{"d":"2013-10-21","o":36.2,"h":36.86,"l":36.18,"c":36.42,"v":74100},{"d":"2013-10-22","o":36.67,"h":37.07,"l":36.39,"c":36.47,"v":139800},{"d":"2013-10-23","o":36.3,"h":36.45,"l":35.83,"c":36.21,"v":69700},{"d":"2013-10-24","o":36.34,"h":36.47,"l":36.14,"c":36.45,"v":86900},{"d":"2013-10-25","o":36.45,"h":36.63,"l":35.81,"c":36.46,"v":56800},{"d":"2013-10-28","o":36.39,"h":37.02,"l":36.38,"c":36.97,"v":139000},{"d":"2013-10-29","o":37,"h":37.43,"l":36.98,"c":37.25,"v":112100},{"d":"2013-10-30","o":37.3,"h":37.41,"l":36.72,"c":36.86,"v":148100},{"d":"2013-10-31","o":36.77,"h":37.24,"l":36.36,"c":36.81,"v":102300},{"d":"2013-11-01","o":36.71,"h":36.73,"l":36.13,"c":36.55,"v":122000},{"d":"2013-11-04","o":36.64,"h":36.95,"l":36.57,"c":36.85,"v":151200},{"d":"2013-11-05","o":36.43,"h":36.43,"l":34.02,"c":35.45,"v":278600},{"d":"2013-11-06","o":35.63,"h":35.75,"l":34.77,"c":35.03,"v":203500},{"d":"2013-11-07","o":35.03,"h":35.34,"l":34.14,"c":34.26,"v":160700},{"d":"2013-11-08","o":34.23,"h":35.45,"l":34.11,"c":35.36,"v":88200},{"d":"2013-11-11","o":35.37,"h":35.5,"l":34.88,"c":35.12,"v":92000},{"d":"2013-11-12","o":34.93,"h":35.22,"l":34.62,"c":35.1,"v":86400},{"d":"2013-11-13","o":34.79,"h":35.48,"l":34.45,"c":35.46,"v":70200},{"d":"2013-11-14","o":35.37,"h":35.65,"l":34.96,"c":35.54,"v":59000},{"d":"2013-11-15","o":35.48,"h":35.55,"l":34.7,"c":35.27,"v":144800},{"d":"2013-11-18","o":35.48,"h":35.93,"l":35.08,"c":35.17,"v":82500},{"d":"2013-11-19","o":35.1,"h":35.35,"l":34.42,"c":34.63,"v":73600},{"d":"2013-11-20","o":34.71,"h":34.98,"l":33.8,"c":34.06,"v":141100},{"d":"2013-11-21","o":34.29,"h":35.09,"l":34.1,"c":35.04,"v":112300},{"d":"2013-11-22","o":34.97,"h":35.74,"l":34.92,"c":35.43,"v":86900},{"d":"2013-11-25","o":35.45,"h":35.94,"l":35.41,"c":35.52,"v":66500},{"d":"2013-11-26","o":35.5,"h":36.23,"l":35.33,"c":35.96,"v":342900},{"d":"2013-11-27","o":36,"h":36.63,"l":35.95,"c":36.55,"v":89600},{"d":"2013-11-29","o":36.81,"h":37.18,"l":36.75,"c":36.76,"v":39700},{"d":"2013-12-02","o":36.8,"h":36.92,"l":36.37,"c":36.42,"v":125000},{"d":"2013-12-03","o":36.47,"h":37,"l":36.41,"c":36.65,"v":149700},{"d":"2013-12-04","o":36.57,"h":37.21,"l":36.31,"c":37.08,"v":230800},{"d":"2013-12-05","o":36.99,"h":37.05,"l":36.14,"c":36.35,"v":68600},{"d":"2013-12-06","o":36.8,"h":37.07,"l":36.48,"c":36.83,"v":77400},{"d":"2013-12-09","o":36.79,"h":36.9,"l":36.54,"c":36.63,"v":56000},{"d":"2013-12-10","o":36.48,"h":36.55,"l":35.73,"c":35.95,"v":86400},{"d":"2013-12-11","o":36.05,"h":36.05,"l":34.93,"c":35.26,"v":65700},{"d":"2013-12-12","o":35.19,"h":35.5,"l":34.88,"c":34.93,"v":144600},{"d":"2013-12-13","o":34.98,"h":35.38,"l":34.71,"c":35.21,"v":116800},{"d":"2013-12-16","o":35.28,"h":35.91,"l":35.28,"c":35.76,"v":54600},{"d":"2013-12-17","o":35.67,"h":35.67,"l":35.14,"c":35.45,"v":88800},{"d":"2013-12-18","o":35.44,"h":35.79,"l":35.16,"c":35.74,"v":108700},{"d":"2013-12-19","o":35.59,"h":35.7,"l":35.05,"c":35.21,"v":83600},{"d":"2013-12-20","o":35.1,"h":35.69,"l":34.9,"c":35.59,"v":229300},{"d":"2013-12-23","o":35.64,"h":36,"l":35.37,"c":35.83,"v":123900},{"d":"2013-12-24","o":35.77,"h":36,"l":35.65,"c":35.97,"v":41000},{"d":"2013-12-26","o":36.04,"h":36.21,"l":35.91,"c":35.94,"v":111100},{"d":"2013-12-27","o":36.11,"h":36.11,"l":35.34,"c":35.65,"v":47900},{"d":"2013-12-30","o":35.66,"h":35.71,"l":35.23,"c":35.46,"v":33200},{"d":"2013-12-31","o":35.56,"h":36.02,"l":35.32,"c":35.93,"v":77000},{"d":"2014-01-02","o":35.71,"h":35.81,"l":35.35,"c":35.78,"v":146400},{"d":"2014-01-03","o":35.79,"h":36.3,"l":35.7,"c":35.84,"v":154200},{"d":"2014-01-06","o":35.9,"h":36.24,"l":35.44,"c":35.51,"v":125300},{"d":"2014-01-07","o":35.53,"h":36,"l":35.53,"c":35.78,"v":147700},{"d":"2014-01-08","o":35.67,"h":35.75,"l":35.19,"c":35.54,"v":97700},{"d":"2014-01-09","o":35.7,"h":35.82,"l":35.3,"c":35.62,"v":119700},{"d":"2014-01-10","o":35.71,"h":35.74,"l":35.34,"c":35.65,"v":68000},{"d":"2014-01-13","o":35.48,"h":35.61,"l":34.88,"c":35.09,"v":85200},{"d":"2014-01-14","o":35.34,"h":35.43,"l":34.96,"c":35.38,"v":63700},{"d":"2014-01-15","o":35.41,"h":36.43,"l":35.41,"c":36.31,"v":76300},{"d":"2014-01-16","o":36.32,"h":36.58,"l":35.85,"c":36.11,"v":97800},{"d":"2014-01-17","o":35.96,"h":36.58,"l":35.96,"c":36.58,"v":134100},{"d":"2014-01-21","o":36.75,"h":36.98,"l":36.44,"c":36.81,"v":144700},{"d":"2014-01-22","o":36.72,"h":37.69,"l":36.59,"c":37.59,"v":163400},{"d":"2014-01-23","o":37.32,"h":37.32,"l":36.89,"c":37.23,"v":126900},{"d":"2014-01-24","o":36.88,"h":37.34,"l":36.16,"c":36.39,"v":164500},{"d":"2014-01-27","o":36.4,"h":36.53,"l":35.32,"c":35.57,"v":73900},{"d":"2014-01-28","o":35.55,"h":35.78,"l":35.18,"c":35.68,"v":95000},{"d":"2014-01-29","o":35.23,"h":35.62,"l":34.68,"c":34.83,"v":88600},{"d":"2014-01-30","o":35.08,"h":35.44,"l":34.8,"c":34.99,"v":82200},{"d":"2014-01-31","o":34.31,"h":34.94,"l":34.22,"c":34.57,"v":87800},{"d":"2014-02-03","o":34.39,"h":34.47,"l":33.01,"c":33.22,"v":111300},{"d":"2014-02-04","o":33.46,"h":33.52,"l":32.85,"c":33.16,"v":96500},{"d":"2014-02-05","o":33.04,"h":33.16,"l":32.5,"c":32.85,"v":69800},{"d":"2014-02-06","o":32.86,"h":33.37,"l":32.65,"c":32.87,"v":77800},{"d":"2014-02-07","o":32.92,"h":34.05,"l":32.92,"c":34.01,"v":87700},{"d":"2014-02-10","o":34,"h":34.17,"l":33.42,"c":33.78,"v":74400},{"d":"2014-02-11","o":34,"h":35.14,"l":33.73,"c":34.53,"v":230300},{"d":"2014-02-12","o":34.59,"h":34.67,"l":34.43,"c":34.67,"v":124200},{"d":"2014-02-13","o":34.49,"h":35.42,"l":34.29,"c":35.35,"v":78000},{"d":"2014-02-14","o":35.39,"h":35.89,"l":35.03,"c":35.62,"v":105900},{"d":"2014-02-18","o":35.57,"h":35.87,"l":35.09,"c":35.26,"v":127100},{"d":"2014-02-19","o":35.05,"h":35.25,"l":34.5,"c":34.7,"v":83900},{"d":"2014-02-20","o":34.7,"h":35.23,"l":34.64,"c":35.12,"v":102300},{"d":"2014-02-21","o":35.27,"h":36.15,"l":35.27,"c":35.99,"v":142300},{"d":"2014-02-24","o":35.95,"h":36.13,"l":35.74,"c":35.77,"v":110100},{"d":"2014-02-25","o":35.96,"h":36.77,"l":35.86,"c":36.44,"v":174000},{"d":"2014-02-26","o":36.39,"h":36.92,"l":36.04,"c":36.15,"v":114900},{"d":"2014-02-27","o":35.94,"h":36.32,"l":35.8,"c":36.19,"v":62100},{"d":"2014-02-28","o":36.17,"h":36.42,"l":35.69,"c":36.08,"v":86700},{"d":"2014-03-03","o":35.8,"h":35.93,"l":35.49,"c":35.67,"v":56100},{"d":"2014-03-04","o":36.2,"h":36.82,"l":36.15,"c":36.47,"v":172000},{"d":"2014-03-05","o":36.36,"h":36.58,"l":36.15,"c":36.28,"v":71000},{"d":"2014-03-06","o":36.35,"h":37.03,"l":36.35,"c":36.96,"v":73800},{"d":"2014-03-07","o":37.15,"h":37.16,"l":36.61,"c":36.79,"v":64000},{"d":"2014-03-10","o":36.65,"h":36.95,"l":36.07,"c":36.36,"v":84400},{"d":"2014-03-11","o":36.5,"h":36.58,"l":36.1,"c":36.29,"v":89800},{"d":"2014-03-12","o":36.11,"h":36.72,"l":35.9,"c":36.7,"v":166600},{"d":"2014-03-13","o":36.8,"h":36.8,"l":36.22,"c":36.37,"v":105600},{"d":"2014-03-14","o":36.36,"h":36.8,"l":36.2,"c":36.37,"v":70700},{"d":"2014-03-17","o":36.5,"h":36.8,"l":36.28,"c":36.43,"v":89700},{"d":"2014-03-18","o":36.51,"h":36.86,"l":36.41,"c":36.77,"v":103000},{"d":"2014-03-19","o":36.83,"h":37.06,"l":36.53,"c":37,"v":126000},{"d":"2014-03-20","o":36.87,"h":37.02,"l":36.59,"c":36.92,"v":122600},{"d":"2014-03-21","o":37,"h":37.24,"l":36.6,"c":36.72,"v":174600},{"d":"2014-03-24","o":36.64,"h":36.85,"l":35.74,"c":35.88,"v":136400},{"d":"2014-03-25","o":36.21,"h":36.21,"l":35.38,"c":35.76,"v":111800},{"d":"2014-03-26","o":36.1,"h":36.19,"l":35.06,"c":35.08,"v":85400},{"d":"2014-03-27","o":35.14,"h":35.14,"l":34.39,"c":34.79,"v":191300},{"d":"2014-03-28","o":34.74,"h":35.55,"l":34.74,"c":34.98,"v":55100},{"d":"2014-03-31","o":35.12,"h":35.75,"l":34.7,"c":35.54,"v":88100},{"d":"2014-04-01","o":35.7,"h":36.64,"l":35.7,"c":36.55,"v":144100},{"d":"2014-04-02","o":36.57,"h":36.85,"l":36.39,"c":36.81,"v":96200},{"d":"2014-04-03","o":36.92,"h":37.07,"l":36.48,"c":37,"v":98000},{"d":"2014-04-04","o":37.39,"h":37.63,"l":36.19,"c":36.3,"v":188400},{"d":"2014-04-07","o":36.29,"h":36.55,"l":35.23,"c":35.54,"v":80300},{"d":"2014-04-08","o":35.61,"h":36.09,"l":35.24,"c":35.29,"v":110400},{"d":"2014-04-09","o":35.48,"h":35.92,"l":35.15,"c":35.86,"v":66400},{"d":"2014-04-10","o":35.93,"h":35.93,"l":34.76,"c":35.1,"v":139800},{"d":"2014-04-11","o":34.68,"h":35.13,"l":34.17,"c":34.42,"v":160700},{"d":"2014-04-14","o":34.87,"h":35.26,"l":34.24,"c":34.52,"v":92300},{"d":"2014-04-15","o":34.51,"h":34.83,"l":33.41,"c":33.67,"v":188800},{"d":"2014-04-16","o":34.01,"h":34.41,"l":33.93,"c":34.31,"v":120700},{"d":"2014-04-17","o":34.22,"h":34.65,"l":34.2,"c":34.47,"v":200100},{"d":"2014-04-21","o":34.61,"h":34.84,"l":34.12,"c":34.84,"v":73900},{"d":"2014-04-22","o":34.98,"h":35.16,"l":34.8,"c":34.98,"v":50400},{"d":"2014-04-23","o":34.9,"h":35.36,"l":34.86,"c":35.18,"v":111400},{"d":"2014-04-24","o":35.47,"h":35.55,"l":34.84,"c":35.49,"v":91800},{"d":"2014-04-25","o":35.26,"h":35.44,"l":34.87,"c":35.33,"v":182800},{"d":"2014-04-28","o":35.41,"h":35.64,"l":34.94,"c":35.38,"v":122800},{"d":"2014-04-29","o":35.64,"h":35.67,"l":35.22,"c":35.64,"v":101700},{"d":"2014-04-30","o":35.5,"h":36.19,"l":35.06,"c":35.98,"v":112700},{"d":"2014-05-01","o":35.99,"h":36.11,"l":35.47,"c":35.81,"v":179600},{"d":"2014-05-02","o":35.78,"h":36.46,"l":35.69,"c":36.04,"v":129000},{"d":"2014-05-05","o":35.87,"h":36.21,"l":35.73,"c":36.06,"v":112300},{"d":"2014-05-06","o":35.7,"h":35.96,"l":35.02,"c":35.72,"v":328700},{"d":"2014-05-07","o":35.68,"h":35.68,"l":34.64,"c":35.13,"v":197200},{"d":"2014-05-08","o":35,"h":35.71,"l":35,"c":35.25,"v":257700},{"d":"2014-05-09","o":35.04,"h":35.62,"l":34.82,"c":35.56,"v":152800},{"d":"2014-05-12","o":35.72,"h":37.23,"l":35.72,"c":37.15,"v":146900},{"d":"2014-05-13","o":37.1,"h":37.1,"l":36.63,"c":36.79,"v":228800},{"d":"2014-05-14","o":36.8,"h":36.82,"l":36.18,"c":36.25,"v":169400},{"d":"2014-05-15","o":36,"h":36.17,"l":35.11,"c":35.92,"v":148100},{"d":"2014-05-16","o":35.81,"h":36.26,"l":35.29,"c":36.24,"v":111500},{"d":"2014-05-19","o":36.21,"h":37.03,"l":36.21,"c":36.83,"v":132400},{"d":"2014-05-20","o":36.75,"h":36.75,"l":35.96,"c":36.41,"v":200300},{"d":"2014-05-21","o":36.48,"h":36.76,"l":36.2,"c":36.58,"v":152500},{"d":"2014-05-22","o":36.69,"h":37,"l":36.58,"c":36.94,"v":73700},{"d":"2014-05-23","o":36.92,"h":37.49,"l":36.84,"c":37.44,"v":77900},{"d":"2014-05-27","o":37.48,"h":38,"l":37.48,"c":37.93,"v":87100},{"d":"2014-05-28","o":37.8,"h":37.93,"l":37.3,"c":37.7,"v":140900},{"d":"2014-05-29","o":37.96,"h":38.07,"l":37.58,"c":37.98,"v":142200},{"d":"2014-05-30","o":38.04,"h":38.16,"l":37.17,"c":37.25,"v":114500},{"d":"2014-06-02","o":37.22,"h":37.32,"l":36.55,"c":36.71,"v":169600},{"d":"2014-06-03","o":36.55,"h":36.99,"l":36.12,"c":36.86,"v":115500},{"d":"2014-06-04","o":36.44,"h":36.63,"l":36.26,"c":36.45,"v":57200},{"d":"2014-06-05","o":36.5,"h":37.35,"l":36.23,"c":37.28,"v":82200},{"d":"2014-06-06","o":37.54,"h":38.13,"l":37.41,"c":37.99,"v":93800},{"d":"2014-06-09","o":37.9,"h":38.28,"l":37.71,"c":38.01,"v":104500},{"d":"2014-06-10","o":37.87,"h":38.04,"l":37.32,"c":37.72,"v":73000},{"d":"2014-06-11","o":37.51,"h":37.55,"l":37.01,"c":37.24,"v":55300},{"d":"2014-06-12","o":37.1,"h":37.1,"l":36.32,"c":36.53,"v":105900},{"d":"2014-06-13","o":36.65,"h":36.65,"l":36.05,"c":36.6,"v":66800},{"d":"2014-06-16","o":36.48,"h":36.65,"l":36.3,"c":36.65,"v":95100},{"d":"2014-06-17","o":36.59,"h":37.19,"l":36.44,"c":36.97,"v":109900},{"d":"2014-06-18","o":37.11,"h":37.12,"l":36.54,"c":37.08,"v":44000},{"d":"2014-06-19","o":37.22,"h":37.43,"l":37,"c":37.37,"v":77200},{"d":"2014-06-20","o":37.48,"h":37.54,"l":37.11,"c":37.44,"v":172100},{"d":"2014-06-23","o":37.48,"h":37.48,"l":36.97,"c":37.2,"v":85800},{"d":"2014-06-24","o":37.26,"h":37.73,"l":37.04,"c":37.26,"v":108100},{"d":"2014-06-25","o":37.06,"h":37.54,"l":36.98,"c":37.48,"v":56800},{"d":"2014-06-26","o":37.61,"h":37.61,"l":37.1,"c":37.28,"v":50400},{"d":"2014-06-27","o":37.29,"h":38.1,"l":37.28,"c":37.98,"v":133700},{"d":"2014-06-30","o":37.84,"h":38.04,"l":37.34,"c":37.96,"v":81500},{"d":"2014-07-01","o":38.18,"h":39.02,"l":38.17,"c":38.53,"v":161300},{"d":"2014-07-02","o":38.39,"h":38.53,"l":37.75,"c":37.89,"v":126900},{"d":"2014-07-03","o":37.94,"h":38.49,"l":37.7,"c":38.48,"v":39600},{"d":"2014-07-07","o":38.24,"h":38.47,"l":37.75,"c":37.84,"v":126400},{"d":"2014-07-08","o":37.7,"h":37.7,"l":37.08,"c":37.24,"v":262800},{"d":"2014-07-09","o":37.46,"h":37.63,"l":37.3,"c":37.5,"v":87300},{"d":"2014-07-10","o":36.71,"h":37.17,"l":36.39,"c":37.16,"v":107400},{"d":"2014-07-11","o":37.04,"h":37.39,"l":37.04,"c":37.3,"v":88100},{"d":"2014-07-14","o":37.6,"h":37.6,"l":37.21,"c":37.41,"v":82400},{"d":"2014-07-15","o":37.27,"h":37.43,"l":36.67,"c":36.88,"v":65100},{"d":"2014-07-16","o":37.13,"h":37.17,"l":36.56,"c":36.98,"v":147200},{"d":"2014-07-17","o":36.59,"h":36.69,"l":36.17,"c":36.48,"v":123900},{"d":"2014-07-18","o":36.38,"h":37.1,"l":36.33,"c":37.01,"v":86100},{"d":"2014-07-21","o":36.72,"h":37.03,"l":36.62,"c":36.88,"v":61500},{"d":"2014-07-22","o":37.05,"h":37.41,"l":36.94,"c":37.32,"v":61700},{"d":"2014-07-23","o":37.31,"h":37.56,"l":37.05,"c":37.45,"v":69900},{"d":"2014-07-24","o":37.43,"h":37.7,"l":37.02,"c":37.28,"v":64600},{"d":"2014-07-25","o":36.9,"h":37.05,"l":36.72,"c":36.81,"v":71300},{"d":"2014-07-28","o":36.77,"h":37.04,"l":36.31,"c":36.77,"v":104700},{"d":"2014-07-29","o":36.75,"h":36.91,"l":36.45,"c":36.65,"v":71300},{"d":"2014-07-30","o":36.83,"h":36.91,"l":36.59,"c":36.78,"v":45800},{"d":"2014-07-31","o":36.29,"h":36.4,"l":35.66,"c":35.84,"v":114300},{"d":"2014-08-01","o":35.89,"h":35.96,"l":35.4,"c":35.6,"v":83500},{"d":"2014-08-04","o":35.71,"h":36.32,"l":35.36,"c":36.06,"v":98700},{"d":"2014-08-05","o":35.62,"h":37.16,"l":34.9,"c":36.83,"v":176400},{"d":"2014-08-06","o":36.53,"h":37.27,"l":36.39,"c":36.87,"v":84000},{"d":"2014-08-07","o":36.9,"h":36.9,"l":36.22,"c":36.38,"v":72700},{"d":"2014-08-08","o":36.35,"h":37.25,"l":36.23,"c":37.12,"v":90900},{"d":"2014-08-11","o":37.35,"h":37.94,"l":37.16,"c":37.71,"v":51500},{"d":"2014-08-12","o":37.5,"h":37.72,"l":37.03,"c":37.32,"v":69500},{"d":"2014-08-13","o":37.34,"h":37.8,"l":37.21,"c":37.78,"v":64500},{"d":"2014-08-14","o":37.89,"h":37.98,"l":37.55,"c":37.97,"v":30200},{"d":"2014-08-15","o":38.34,"h":38.34,"l":37.59,"c":38.12,"v":120300},{"d":"2014-08-18","o":38.39,"h":38.54,"l":37.89,"c":38.43,"v":97600},{"d":"2014-08-19","o":38.38,"h":38.39,"l":37.58,"c":37.68,"v":114700},{"d":"2014-08-20","o":37.44,"h":37.57,"l":37.2,"c":37.37,"v":57700},{"d":"2014-08-21","o":37.34,"h":37.77,"l":36.91,"c":37.7,"v":52100},{"d":"2014-08-22","o":37.58,"h":38.09,"l":37.45,"c":37.89,"v":47300},{"d":"2014-08-25","o":38.02,"h":38.23,"l":37.62,"c":37.77,"v":29700},{"d":"2014-08-26","o":37.66,"h":38.34,"l":37.58,"c":38.26,"v":71900},{"d":"2014-08-27","o":38.17,"h":38.18,"l":37.78,"c":38.09,"v":59200},{"d":"2014-08-28","o":37.83,"h":38.41,"l":37.48,"c":37.7,"v":34600},{"d":"2014-08-29","o":37.66,"h":37.75,"l":37.28,"c":37.57,"v":58000},{"d":"2014-09-02","o":37.75,"h":37.92,"l":37.32,"c":37.66,"v":78800},{"d":"2014-09-03","o":37.85,"h":37.87,"l":37.16,"c":37.29,"v":101100},{"d":"2014-09-04","o":37.22,"h":37.86,"l":37.04,"c":37.28,"v":49200},{"d":"2014-09-05","o":37.09,"h":37.43,"l":36.77,"c":37.32,"v":40300},{"d":"2014-09-08","o":37.22,"h":37.63,"l":36.94,"c":37.5,"v":45800},{"d":"2014-09-09","o":37.33,"h":37.33,"l":36.63,"c":36.8,"v":46400},{"d":"2014-09-10","o":36.89,"h":36.95,"l":36.47,"c":36.78,"v":28600},{"d":"2014-09-11","o":36.47,"h":37.23,"l":36.46,"c":37.23,"v":41200},{"d":"2014-09-12","o":37.27,"h":37.27,"l":36.53,"c":36.84,"v":63600},{"d":"2014-09-15","o":36.75,"h":37.06,"l":36.39,"c":36.85,"v":76100},{"d":"2014-09-16","o":36.85,"h":36.85,"l":36.41,"c":36.6,"v":45500},{"d":"2014-09-17","o":36.53,"h":36.98,"l":36.39,"c":36.78,"v":37100},{"d":"2014-09-18","o":36.97,"h":37.2,"l":36.51,"c":37.13,"v":29500},{"d":"2014-09-19","o":37.09,"h":37.3,"l":36.3,"c":36.49,"v":136400},{"d":"2014-09-22","o":36.3,"h":37.02,"l":35.78,"c":36.36,"v":76500},{"d":"2014-09-23","o":36.18,"h":36.63,"l":35.95,"c":36.3,"v":124900},{"d":"2014-09-24","o":36.43,"h":36.57,"l":35.83,"c":36.09,"v":44700},{"d":"2014-09-25","o":36.08,"h":36.08,"l":35.05,"c":35.33,"v":83800},{"d":"2014-09-26","o":35.35,"h":35.61,"l":35.18,"c":35.49,"v":42700},{"d":"2014-09-29","o":35.02,"h":35.13,"l":34.63,"c":34.77,"v":83400},{"d":"2014-09-30","o":34.84,"h":34.84,"l":34.02,"c":34.04,"v":83400},{"d":"2014-10-01","o":34.08,"h":34.44,"l":33.33,"c":33.5,"v":113900},{"d":"2014-10-02","o":33.43,"h":33.97,"l":33.38,"c":33.7,"v":82500},{"d":"2014-10-03","o":33.8,"h":34.16,"l":33.57,"c":33.87,"v":85600},{"d":"2014-10-06","o":33.9,"h":34.18,"l":33.75,"c":33.83,"v":54000},{"d":"2014-10-07","o":33.71,"h":34.05,"l":33.11,"c":33.18,"v":104900},{"d":"2014-10-08","o":33.22,"h":34.14,"l":33.04,"c":34.12,"v":66500},{"d":"2014-10-09","o":34,"h":34.1,"l":32.9,"c":33,"v":94300},{"d":"2014-10-10","o":32.74,"h":33.4,"l":32.35,"c":32.57,"v":95200},{"d":"2014-10-13","o":32.73,"h":33.07,"l":32.32,"c":32.46,"v":94000},{"d":"2014-10-14","o":32.57,"h":33.43,"l":32.48,"c":32.75,"v":111000},{"d":"2014-10-15","o":32.3,"h":33.64,"l":31.92,"c":33.55,"v":94400},{"d":"2014-10-16","o":33.08,"h":34.26,"l":33,"c":33.89,"v":67500},{"d":"2014-10-17","o":34.38,"h":34.38,"l":33.78,"c":33.95,"v":106800},{"d":"2014-10-20","o":33.83,"h":34.21,"l":33.83,"c":34.1,"v":48400},{"d":"2014-10-21","o":34.19,"h":34.77,"l":34.19,"c":34.69,"v":54500},{"d":"2014-10-22","o":34.86,"h":34.86,"l":34.1,"c":34.15,"v":59900},{"d":"2014-10-23","o":34.57,"h":35.08,"l":34.46,"c":35.08,"v":65200},{"d":"2014-10-24","o":35.19,"h":35.19,"l":34.95,"c":35.09,"v":36200},{"d":"2014-10-27","o":34.97,"h":35.34,"l":34.72,"c":35.12,"v":58600},{"d":"2014-10-28","o":35.37,"h":36.64,"l":35.31,"c":36.63,"v":83500},{"d":"2014-10-29","o":36.71,"h":36.97,"l":36.31,"c":36.7,"v":50200},{"d":"2014-10-30","o":36.51,"h":37.47,"l":36.34,"c":37.18,"v":65900},{"d":"2014-10-31","o":37.77,"h":38.01,"l":37.25,"c":37.78,"v":140600},{"d":"2014-11-03","o":37.75,"h":37.75,"l":36.78,"c":37.1,"v":78600},{"d":"2014-11-04","o":36.94,"h":37.81,"l":36.04,"c":37.47,"v":83900},{"d":"2014-11-05","o":37.86,"h":37.86,"l":36.95,"c":37.36,"v":60600},{"d":"2014-11-06","o":37.47,"h":37.83,"l":37.35,"c":37.73,"v":39000},{"d":"2014-11-07","o":37.65,"h":37.86,"l":37.01,"c":37.77,"v":64300},{"d":"2014-11-10","o":37.68,"h":38.21,"l":37.57,"c":38.15,"v":43100},{"d":"2014-11-11","o":38.03,"h":38.38,"l":37.9,"c":38.13,"v":52800},{"d":"2014-11-12","o":38.03,"h":38.43,"l":37.51,"c":38.13,"v":93000},{"d":"2014-11-13","o":38.25,"h":38.41,"l":37.59,"c":37.68,"v":36500},{"d":"2014-11-14","o":37.78,"h":37.9,"l":37.37,"c":37.59,"v":73500},{"d":"2014-11-17","o":37.47,"h":37.86,"l":37.28,"c":37.48,"v":58400},{"d":"2014-11-18","o":37.51,"h":37.78,"l":37.13,"c":37.3,"v":72500},{"d":"2014-11-19","o":37.34,"h":37.39,"l":36.63,"c":37.13,"v":46800},{"d":"2014-11-20","o":36.86,"h":37.47,"l":36.86,"c":37.32,"v":28000},{"d":"2014-11-21","o":37.95,"h":37.95,"l":36.85,"c":36.9,"v":60600},{"d":"2014-11-24","o":36.88,"h":37.58,"l":36.8,"c":37.43,"v":47200},{"d":"2014-11-25","o":37.59,"h":37.59,"l":36.92,"c":37.5,"v":43300},{"d":"2014-11-26","o":37.08,"h":37.85,"l":37.08,"c":37.73,"v":44700},{"d":"2014-11-28","o":37.61,"h":37.72,"l":37.31,"c":37.37,"v":68100},{"d":"2014-12-01","o":37.02,"h":37.33,"l":36.69,"c":36.78,"v":64900},{"d":"2014-12-02","o":36.72,"h":37.47,"l":36.67,"c":36.9,"v":84100},{"d":"2014-12-03","o":37.03,"h":37.9,"l":36.82,"c":37.59,"v":39100},{"d":"2014-12-04","o":37.39,"h":37.75,"l":36.63,"c":37.01,"v":92200},{"d":"2014-12-05","o":36.96,"h":37.57,"l":36.96,"c":37.46,"v":35600},{"d":"2014-12-08","o":37.38,"h":37.65,"l":36.63,"c":36.71,"v":41400},{"d":"2014-12-09","o":36.42,"h":37.27,"l":36.21,"c":37.01,"v":108700},{"d":"2014-12-10","o":36.76,"h":37.06,"l":36.51,"c":36.6,"v":142200},{"d":"2014-12-11","o":36.84,"h":37.55,"l":36.52,"c":36.79,"v":52000},{"d":"2014-12-12","o":36.19,"h":36.49,"l":35.55,"c":35.81,"v":88000},{"d":"2014-12-15","o":35.87,"h":35.98,"l":34.93,"c":35.19,"v":106000},{"d":"2014-12-16","o":35.05,"h":35.54,"l":34.27,"c":34.68,"v":156600},{"d":"2014-12-17","o":34.71,"h":35.68,"l":34.5,"c":35.41,"v":137000},{"d":"2014-12-18","o":35.94,"h":36.25,"l":35.26,"c":36.11,"v":107000},{"d":"2014-12-19","o":35.82,"h":36.18,"l":35.29,"c":35.89,"v":233100},{"d":"2014-12-22","o":36.03,"h":36.74,"l":35.75,"c":36.67,"v":61800},{"d":"2014-12-23","o":36.79,"h":37.53,"l":36.5,"c":37.26,"v":66000},{"d":"2014-12-24","o":37.37,"h":37.6,"l":37.11,"c":37.46,"v":17300},{"d":"2014-12-26","o":37.7,"h":37.78,"l":37.23,"c":37.64,"v":49700},{"d":"2014-12-29","o":37.54,"h":38.19,"l":37.54,"c":37.92,"v":33100},{"d":"2014-12-30","o":38.04,"h":38.24,"l":37.9,"c":38.06,"v":37200},{"d":"2014-12-31","o":38.27,"h":38.68,"l":37.77,"c":37.99,"v":66600},{"d":"2015-01-02","o":38.29,"h":38.36,"l":37.64,"c":38.16,"v":161800},{"d":"2015-01-05","o":38.03,"h":38.2,"l":37.69,"c":38.01,"v":138900},{"d":"2015-01-06","o":38.06,"h":38.06,"l":36.28,"c":36.35,"v":133200},{"d":"2015-01-07","o":36.71,"h":36.73,"l":35.4,"c":35.98,"v":99400},{"d":"2015-01-08","o":36.33,"h":36.48,"l":35.9,"c":36.13,"v":147900},{"d":"2015-01-09","o":36.03,"h":36.38,"l":35.76,"c":36.23,"v":104900},{"d":"2015-01-12","o":36.26,"h":36.26,"l":35.09,"c":35.27,"v":64300},{"d":"2015-01-13","o":35.67,"h":36.16,"l":34.98,"c":35.43,"v":79100},{"d":"2015-01-14","o":35.02,"h":35.57,"l":34.92,"c":35,"v":97400},{"d":"2015-01-15","o":35.18,"h":35.65,"l":34.12,"c":34.58,"v":163400},{"d":"2015-01-16","o":34.37,"h":35.21,"l":34.32,"c":35.1,"v":96100},{"d":"2015-01-20","o":35.11,"h":35.28,"l":34.45,"c":34.86,"v":50900},{"d":"2015-01-21","o":34.71,"h":34.89,"l":34.18,"c":34.31,"v":59700},{"d":"2015-01-22","o":34.6,"h":34.68,"l":34.14,"c":34.65,"v":94500},{"d":"2015-01-23","o":34.72,"h":35.2,"l":34.55,"c":35.03,"v":42200},{"d":"2015-01-26","o":35.06,"h":35.43,"l":34.5,"c":35.35,"v":50800},{"d":"2015-01-27","o":34.76,"h":35.3,"l":34.75,"c":35.08,"v":62800},{"d":"2015-01-28","o":35.36,"h":35.43,"l":33.95,"c":34.17,"v":64700},{"d":"2015-01-29","o":34.11,"h":35.26,"l":33.91,"c":35.23,"v":129900},{"d":"2015-01-30","o":34.87,"h":35.23,"l":34.04,"c":34.13,"v":91100},{"d":"2015-02-02","o":34.64,"h":36.42,"l":34.64,"c":36.26,"v":195200},{"d":"2015-02-03","o":36.67,"h":37.98,"l":36.67,"c":37.65,"v":149000},{"d":"2015-02-04","o":37.57,"h":37.7,"l":36.96,"c":37.21,"v":100500},{"d":"2015-02-05","o":37.45,"h":37.94,"l":37.41,"c":37.73,"v":91000},{"d":"2015-02-06","o":37.8,"h":38.4,"l":37.7,"c":37.87,"v":87800},{"d":"2015-02-09","o":37.8,"h":38.08,"l":37.14,"c":37.23,"v":87900},{"d":"2015-02-10","o":37.7,"h":38.1,"l":37.28,"c":37.39,"v":143800},{"d":"2015-02-11","o":37.17,"h":37.46,"l":36.62,"c":36.88,"v":122100},{"d":"2015-02-12","o":37.04,"h":38,"l":36.85,"c":37.81,"v":56800},{"d":"2015-02-13","o":37.92,"h":38,"l":37.63,"c":37.82,"v":88200},{"d":"2015-02-17","o":37.74,"h":37.88,"l":37.36,"c":37.56,"v":67200},{"d":"2015-02-18","o":37.38,"h":38.21,"l":37.3,"c":37.8,"v":67600},{"d":"2015-02-19","o":37.71,"h":37.9,"l":37.38,"c":37.7,"v":54700},{"d":"2015-02-20","o":37.77,"h":38.12,"l":37.09,"c":37.74,"v":77200},{"d":"2015-02-23","o":37.74,"h":37.92,"l":37.07,"c":37.78,"v":103100},{"d":"2015-02-24","o":37.74,"h":38.58,"l":37.58,"c":37.94,"v":105100},{"d":"2015-02-25","o":38.01,"h":38.04,"l":37.53,"c":37.68,"v":48000},{"d":"2015-02-26","o":37.78,"h":37.78,"l":37.31,"c":37.59,"v":70300},{"d":"2015-02-27","o":37.54,"h":38.33,"l":37.26,"c":37.71,"v":80600},{"d":"2015-03-02","o":37.76,"h":38.6,"l":37.73,"c":38.11,"v":79100},{"d":"2015-03-03","o":37.92,"h":38.83,"l":37.69,"c":38.35,"v":88500},{"d":"2015-03-04","o":38.08,"h":38.18,"l":37.56,"c":37.61,"v":44400},{"d":"2015-03-05","o":37.75,"h":38.28,"l":37.72,"c":38.25,"v":58600},{"d":"2015-03-06","o":37.93,"h":38.41,"l":37.93,"c":38.06,"v":91600},{"d":"2015-03-09","o":38.06,"h":38.6,"l":37.96,"c":38.32,"v":51300},{"d":"2015-03-10","o":38,"h":38.11,"l":37.42,"c":37.98,"v":112300},{"d":"2015-03-11","o":37.96,"h":38.16,"l":37.4,"c":37.98,"v":71000},{"d":"2015-03-12","o":38.42,"h":38.75,"l":38.39,"c":38.53,"v":67900},{"d":"2015-03-13","o":38.49,"h":38.69,"l":37.8,"c":38.35,"v":69300},{"d":"2015-03-16","o":38.5,"h":38.83,"l":38.32,"c":38.6,"v":77300},{"d":"2015-03-17","o":38.35,"h":39.07,"l":38.06,"c":39.01,"v":75300},{"d":"2015-03-18","o":38.99,"h":39.96,"l":38.89,"c":39.87,"v":71900},{"d":"2015-03-19","o":39.53,"h":39.91,"l":39.4,"c":39.61,"v":82200},{"d":"2015-03-20","o":39.87,"h":39.87,"l":39.19,"c":39.45,"v":174300},{"d":"2015-03-23","o":39.51,"h":40.09,"l":39.51,"c":39.75,"v":72500},{"d":"2015-03-24","o":39.64,"h":39.95,"l":39.42,"c":39.77,"v":58300},{"d":"2015-03-25","o":39.86,"h":39.93,"l":39.06,"c":39.25,"v":87500},{"d":"2015-03-26","o":39.09,"h":39.92,"l":39.09,"c":39.68,"v":119600},{"d":"2015-03-27","o":39.48,"h":39.84,"l":39.38,"c":39.68,"v":106700},{"d":"2015-03-30","o":39.74,"h":40.83,"l":39.74,"c":40.31,"v":166300},{"d":"2015-03-31","o":39.93,"h":40.11,"l":39.59,"c":39.75,"v":104400},{"d":"2015-04-01","o":39.61,"h":40.04,"l":39.36,"c":39.97,"v":78500},{"d":"2015-04-02","o":39.92,"h":40.51,"l":39.33,"c":39.52,"v":120200},{"d":"2015-04-06","o":39.41,"h":40.4,"l":39.41,"c":40.25,"v":167400},{"d":"2015-04-07","o":40.16,"h":40.33,"l":39.88,"c":39.92,"v":106200},{"d":"2015-04-08","o":39.84,"h":40.25,"l":39.62,"c":40.01,"v":51200},{"d":"2015-04-09","o":39.98,"h":40.2,"l":39.28,"c":39.75,"v":54900},{"d":"2015-04-10","o":39.75,"h":40.42,"l":39.74,"c":40.22,"v":61800},{"d":"2015-04-13","o":40.28,"h":40.6,"l":40.21,"c":40.22,"v":45000},{"d":"2015-04-14","o":40.28,"h":40.54,"l":40,"c":40.36,"v":49600},{"d":"2015-04-15","o":40.58,"h":41.58,"l":40.46,"c":41.12,"v":71000},{"d":"2015-04-16","o":41.05,"h":41.16,"l":40.62,"c":40.69,"v":72100},{"d":"2015-04-17","o":40.34,"h":40.57,"l":39.88,"c":40.18,"v":110400},{"d":"2015-04-20","o":40.35,"h":40.72,"l":40.1,"c":40.28,"v":95900},{"d":"2015-04-21","o":40.23,"h":40.59,"l":39.82,"c":40.34,"v":59600},{"d":"2015-04-22","o":40.33,"h":40.63,"l":39.98,"c":40.36,"v":34900},{"d":"2015-04-23","o":40.17,"h":40.81,"l":40.17,"c":40.49,"v":48600},{"d":"2015-04-24","o":40.43,"h":40.7,"l":40.24,"c":40.49,"v":45800},{"d":"2015-04-27","o":40.47,"h":41.21,"l":40.32,"c":40.49,"v":38400},{"d":"2015-04-28","o":40.56,"h":41.22,"l":40.3,"c":41.15,"v":62300},{"d":"2015-04-29","o":40.85,"h":41.02,"l":40.4,"c":40.48,"v":48800},{"d":"2015-04-30","o":40.11,"h":40.25,"l":38.97,"c":39.2,"v":123500},{"d":"2015-05-01","o":39.2,"h":39.94,"l":39.15,"c":39.7,"v":84000},{"d":"2015-05-04","o":39.69,"h":40,"l":39.52,"c":39.65,"v":71800},{"d":"2015-05-05","o":39.83,"h":40.72,"l":38.64,"c":39.15,"v":81100},{"d":"2015-05-06","o":39.5,"h":40.13,"l":39.01,"c":40.04,"v":62800},{"d":"2015-05-07","o":39.93,"h":40.28,"l":39.66,"c":39.98,"v":41100},{"d":"2015-05-08","o":40.45,"h":40.85,"l":40,"c":40.11,"v":66200},{"d":"2015-05-11","o":40.11,"h":40.7,"l":39.95,"c":40.26,"v":60800},{"d":"2015-05-12","o":40.25,"h":40.44,"l":39.17,"c":40.19,"v":89900},{"d":"2015-05-13","o":40.16,"h":40.54,"l":39.47,"c":39.95,"v":94900},{"d":"2015-05-14","o":40.01,"h":40.55,"l":39.97,"c":40.3,"v":61700},{"d":"2015-05-15","o":40.31,"h":40.61,"l":39.95,"c":40.23,"v":68900},{"d":"2015-05-18","o":39.98,"h":41.08,"l":39.98,"c":40.95,"v":81000},{"d":"2015-05-19","o":40.55,"h":40.93,"l":40.23,"c":40.68,"v":52200},{"d":"2015-05-20","o":40.79,"h":41.24,"l":40.14,"c":40.78,"v":94500},{"d":"2015-05-21","o":40.8,"h":41.27,"l":40.73,"c":41.15,"v":69000},{"d":"2015-05-22","o":41,"h":41.13,"l":40.41,"c":40.72,"v":63500},{"d":"2015-05-26","o":40.41,"h":40.53,"l":39.52,"c":39.85,"v":65500},{"d":"2015-05-27","o":39.92,"h":40.05,"l":39.5,"c":39.82,"v":89200},{"d":"2015-05-28","o":39.65,"h":40.05,"l":39.32,"c":39.98,"v":64400},{"d":"2015-05-29","o":39.85,"h":40.13,"l":39.54,"c":39.58,"v":70400},{"d":"2015-06-01","o":39.82,"h":40.05,"l":39.21,"c":39.96,"v":51600},{"d":"2015-06-02","o":39.77,"h":40.25,"l":39.6,"c":39.86,"v":73000},{"d":"2015-06-03","o":39.89,"h":40.28,"l":39.46,"c":40.19,"v":106100},{"d":"2015-06-04","o":39.94,"h":40.08,"l":39.09,"c":39.23,"v":48600},{"d":"2015-06-05","o":39.17,"h":39.95,"l":38.76,"c":39.84,"v":73300},{"d":"2015-06-08","o":39.71,"h":39.86,"l":39.47,"c":39.52,"v":36700},{"d":"2015-06-09","o":39.44,"h":39.69,"l":39.03,"c":39.32,"v":58800},{"d":"2015-06-10","o":39.6,"h":40.51,"l":39.6,"c":40.28,"v":70100},{"d":"2015-06-11","o":40.44,"h":40.65,"l":40.09,"c":40.3,"v":54400},{"d":"2015-06-12","o":40.08,"h":40.35,"l":39.68,"c":40.24,"v":67300},{"d":"2015-06-15","o":39.69,"h":39.97,"l":39.2,"c":39.58,"v":70000},{"d":"2015-06-16","o":39.45,"h":40.11,"l":39.31,"c":39.99,"v":54600},{"d":"2015-06-17","o":39.99,"h":39.99,"l":39.31,"c":39.43,"v":43200},{"d":"2015-06-18","o":39.55,"h":40.09,"l":39.36,"c":39.99,"v":89600},{"d":"2015-06-19","o":40,"h":40.17,"l":39.77,"c":40.03,"v":121000},{"d":"2015-06-22","o":40.2,"h":40.32,"l":39.79,"c":40.18,"v":67900},{"d":"2015-06-23","o":40.31,"h":40.55,"l":39.96,"c":40.54,"v":85100},{"d":"2015-06-24","o":40.53,"h":40.79,"l":40.51,"c":40.6,"v":73100},{"d":"2015-06-25","o":40.76,"h":40.9,"l":40.39,"c":40.68,"v":47300},{"d":"2015-06-26","o":40.83,"h":41.35,"l":39.6,"c":39.99,"v":264700},{"d":"2015-06-29","o":39.68,"h":40.43,"l":39.26,"c":39.42,"v":153300},{"d":"2015-06-30","o":39.8,"h":40.06,"l":39.53,"c":39.8,"v":89300},{"d":"2015-07-01","o":40.17,"h":40.6,"l":39.97,"c":40.21,"v":71800},{"d":"2015-07-02","o":40.25,"h":40.41,"l":39.7,"c":39.87,"v":37300},{"d":"2015-07-06","o":39.66,"h":40.22,"l":39.39,"c":39.74,"v":80300},{"d":"2015-07-07","o":39.66,"h":39.82,"l":38.7,"c":39.63,"v":89200},{"d":"2015-07-08","o":39.31,"h":39.97,"l":38.66,"c":39.16,"v":118300},{"d":"2015-07-09","o":39.76,"h":40,"l":39.07,"c":39.09,"v":79800},{"d":"2015-07-10","o":39.37,"h":39.86,"l":39.07,"c":39.46,"v":79100},{"d":"2015-07-13","o":39.61,"h":40.37,"l":39.57,"c":40.12,"v":58400},{"d":"2015-07-14","o":40.12,"h":40.29,"l":39.93,"c":40.11,"v":47000},{"d":"2015-07-15","o":40.11,"h":40.15,"l":39.18,"c":39.19,"v":68700},{"d":"2015-07-16","o":39.35,"h":39.8,"l":39.3,"c":39.5,"v":44600},{"d":"2015-07-17","o":39.58,"h":39.65,"l":39.1,"c":39.56,"v":86500},{"d":"2015-07-20","o":39.67,"h":39.67,"l":38.76,"c":38.88,"v":51500},{"d":"2015-07-21","o":38.83,"h":39.02,"l":38.12,"c":38.34,"v":60800},{"d":"2015-07-22","o":38.25,"h":38.43,"l":38.15,"c":38.27,"v":32800},{"d":"2015-07-23","o":38.15,"h":38.54,"l":37.53,"c":37.58,"v":93000},{"d":"2015-07-24","o":37.44,"h":37.5,"l":36.53,"c":36.68,"v":78200},{"d":"2015-07-27","o":36.43,"h":36.67,"l":36.24,"c":36.47,"v":56900},{"d":"2015-07-28","o":36.68,"h":36.68,"l":35.92,"c":36.53,"v":95700},{"d":"2015-07-29","o":36.54,"h":37.02,"l":36.37,"c":36.65,"v":209300},{"d":"2015-07-30","o":36.45,"h":37.19,"l":36.42,"c":36.78,"v":227600},{"d":"2015-07-31","o":36.94,"h":37.78,"l":36.8,"c":37.22,"v":131700},{"d":"2015-08-03","o":37.21,"h":37.27,"l":36.5,"c":36.86,"v":84000},{"d":"2015-08-04","o":36.64,"h":37.29,"l":36.61,"c":36.83,"v":45000},{"d":"2015-08-05","o":36.33,"h":37.28,"l":34.64,"c":35,"v":251000},{"d":"2015-08-06","o":35.08,"h":35.46,"l":33.18,"c":33.98,"v":249500},{"d":"2015-08-07","o":33.71,"h":34.42,"l":33.45,"c":33.55,"v":119700},{"d":"2015-08-10","o":33.55,"h":34.37,"l":33.51,"c":34.31,"v":126900},{"d":"2015-08-11","o":34.05,"h":34.85,"l":33.9,"c":34.19,"v":100900},{"d":"2015-08-12","o":33.91,"h":33.91,"l":33.01,"c":33.69,"v":101500},{"d":"2015-08-13","o":33.65,"h":33.96,"l":33.57,"c":33.7,"v":105600},{"d":"2015-08-14","o":33.56,"h":34.21,"l":33.55,"c":34.09,"v":54100},{"d":"2015-08-17","o":34.07,"h":34.16,"l":33.4,"c":33.67,"v":79600},{"d":"2015-08-18","o":33.76,"h":33.98,"l":33.4,"c":33.57,"v":83200},{"d":"2015-08-19","o":33.41,"h":33.49,"l":32.9,"c":33.06,"v":73000},{"d":"2015-08-20","o":32.83,"h":32.91,"l":32.35,"c":32.45,"v":74500},{"d":"2015-08-21","o":31.77,"h":32.58,"l":31.35,"c":31.81,"v":113900},{"d":"2015-08-24","o":29.87,"h":31.87,"l":29.81,"c":30.92,"v":104000},{"d":"2015-08-25","o":31.69,"h":31.8,"l":29.97,"c":30.16,"v":116200},{"d":"2015-08-26","o":30.81,"h":30.81,"l":29.75,"c":30.44,"v":129700},{"d":"2015-08-27","o":30.74,"h":31.17,"l":30.42,"c":31.14,"v":125900},{"d":"2015-08-28","o":31.07,"h":31.53,"l":30.87,"c":31.44,"v":107700},{"d":"2015-08-31","o":31.19,"h":31.92,"l":31.19,"c":31.9,"v":91000},{"d":"2015-09-01","o":31.43,"h":31.48,"l":30.08,"c":30.28,"v":180200},{"d":"2015-09-02","o":30.57,"h":30.78,"l":30.32,"c":30.7,"v":95200},{"d":"2015-09-03","o":30.69,"h":30.7,"l":30,"c":30.27,"v":219600},{"d":"2015-09-04","o":30.08,"h":30.47,"l":29.99,"c":30.3,"v":73700},{"d":"2015-09-08","o":30.7,"h":30.77,"l":30.33,"c":30.5,"v":68700},{"d":"2015-09-09","o":30.73,"h":30.73,"l":29.93,"c":29.98,"v":213100},{"d":"2015-09-10","o":29.81,"h":29.92,"l":29.22,"c":29.31,"v":135100},{"d":"2015-09-11","o":29.1,"h":29.25,"l":28.84,"c":29.2,"v":124900},{"d":"2015-09-14","o":29.16,"h":29.65,"l":28.36,"c":28.51,"v":185700},{"d":"2015-09-15","o":28.74,"h":29.66,"l":28.54,"c":29.48,"v":106700},{"d":"2015-09-16","o":29.49,"h":30.41,"l":29.49,"c":30.36,"v":159400},{"d":"2015-09-17","o":30.55,"h":31.29,"l":30.35,"c":30.56,"v":192100},{"d":"2015-09-18","o":30.21,"h":30.5,"l":29.8,"c":29.91,"v":183900},{"d":"2015-09-21","o":30.14,"h":30.7,"l":29.9,"c":30.19,"v":118100},{"d":"2015-09-22","o":29.81,"h":29.87,"l":29.37,"c":29.48,"v":80200},{"d":"2015-09-23","o":29.54,"h":29.81,"l":29.37,"c":29.69,"v":159400},{"d":"2015-09-24","o":29.5,"h":29.78,"l":29.04,"c":29.58,"v":97200},{"d":"2015-09-25","o":29.78,"h":29.88,"l":29.01,"c":29.23,"v":131300},{"d":"2015-09-28","o":29.05,"h":29.05,"l":28.65,"c":28.82,"v":102400},{"d":"2015-09-29","o":28.79,"h":28.95,"l":28.2,"c":28.28,"v":71900},{"d":"2015-09-30","o":28.58,"h":28.82,"l":28.19,"c":28.61,"v":162100},{"d":"2015-10-01","o":28.6,"h":28.63,"l":27.67,"c":28.19,"v":85500},{"d":"2015-10-02","o":27.81,"h":28.7,"l":27.64,"c":28.7,"v":103400},{"d":"2015-10-05","o":28.82,"h":30.7,"l":28.82,"c":30.66,"v":138100},{"d":"2015-10-06","o":30.6,"h":31.07,"l":30.58,"c":30.77,"v":117800},{"d":"2015-10-07","o":30.99,"h":32.1,"l":30.99,"c":32,"v":163300},{"d":"2015-10-08","o":31.87,"h":32.45,"l":31.72,"c":32.28,"v":115000},{"d":"2015-10-09","o":32.37,"h":32.66,"l":32.05,"c":32.06,"v":48500},{"d":"2015-10-12","o":32.15,"h":32.35,"l":31.8,"c":32.29,"v":82400},{"d":"2015-10-13","o":32.04,"h":32.49,"l":31.58,"c":31.59,"v":66900},{"d":"2015-10-14","o":31.56,"h":31.8,"l":30.94,"c":30.96,"v":180800},{"d":"2015-10-15","o":31.09,"h":31.15,"l":30.3,"c":31.04,"v":193600},{"d":"2015-10-16","o":31.16,"h":31.16,"l":30.35,"c":30.65,"v":75900},{"d":"2015-10-19","o":30.55,"h":30.91,"l":30.32,"c":30.86,"v":42100},{"d":"2015-10-20","o":30.79,"h":31.6,"l":30.62,"c":31.54,"v":80000},{"d":"2015-10-21","o":31.61,"h":31.63,"l":30.75,"c":30.76,"v":52400},{"d":"2015-10-22","o":31.01,"h":31.9,"l":30.89,"c":31.71,"v":61000},{"d":"2015-10-23","o":31.88,"h":31.88,"l":31.08,"c":31.71,"v":66400},{"d":"2015-10-26","o":31.69,"h":32.03,"l":31.43,"c":31.67,"v":65200},{"d":"2015-10-27","o":31.52,"h":31.52,"l":30.5,"c":31.07,"v":92700},{"d":"2015-10-28","o":31.42,"h":37.77,"l":31.42,"c":37.71,"v":475000},{"d":"2015-10-29","o":37.83,"h":38.8,"l":36.5,"c":36.54,"v":222500},{"d":"2015-10-30","o":36.7,"h":37.69,"l":36.66,"c":37.57,"v":280900},{"d":"2015-11-02","o":37.43,"h":38.94,"l":36.96,"c":38.31,"v":198300},{"d":"2015-11-03","o":38.19,"h":38.66,"l":37.84,"c":38.15,"v":131100},{"d":"2015-11-04","o":38.27,"h":38.27,"l":37.5,"c":37.89,"v":102400},{"d":"2015-11-05","o":37.92,"h":38.19,"l":37.26,"c":37.6,"v":142000},{"d":"2015-11-06","o":37.42,"h":37.97,"l":36.77,"c":37.85,"v":90100},{"d":"2015-11-09","o":37.84,"h":37.87,"l":37.06,"c":37.14,"v":147800},{"d":"2015-11-10","o":36.95,"h":37.65,"l":36.95,"c":37.55,"v":80500},{"d":"2015-11-11","o":37.56,"h":37.56,"l":36.74,"c":37.01,"v":53600},{"d":"2015-11-12","o":36.69,"h":36.88,"l":35.72,"c":35.81,"v":88300},{"d":"2015-11-13","o":35.54,"h":36.12,"l":35.37,"c":35.77,"v":100600},{"d":"2015-11-16","o":35.88,"h":36.62,"l":35.74,"c":36.5,"v":106800},{"d":"2015-11-17","o":36.47,"h":36.57,"l":35.67,"c":35.97,"v":83200},{"d":"2015-11-18","o":36,"h":36.29,"l":35.73,"c":36.25,"v":122700},{"d":"2015-11-19","o":36.2,"h":37.04,"l":35.85,"c":37.01,"v":203600},{"d":"2015-11-20","o":37.26,"h":37.26,"l":36.51,"c":36.62,"v":144700},{"d":"2015-11-23","o":36.61,"h":37.33,"l":36.61,"c":37.13,"v":53700},{"d":"2015-11-24","o":36.91,"h":38.1,"l":36.58,"c":37.93,"v":121700},{"d":"2015-11-25","o":37.97,"h":38.37,"l":37.42,"c":38.19,"v":88300},{"d":"2015-11-27","o":38.11,"h":38.24,"l":37.87,"c":38.1,"v":75900},{"d":"2015-11-30","o":38.13,"h":39.08,"l":37.66,"c":38.96,"v":184800},{"d":"2015-12-01","o":39.04,"h":39.42,"l":38.5,"c":39.25,"v":117800},{"d":"2015-12-02","o":39.17,"h":39.28,"l":38.09,"c":38.51,"v":82700},{"d":"2015-12-03","o":38.79,"h":38.79,"l":38.03,"c":38.41,"v":125600},{"d":"2015-12-04","o":38.35,"h":38.89,"l":38.22,"c":38.68,"v":105800},{"d":"2015-12-07","o":38.61,"h":38.61,"l":37.43,"c":37.67,"v":78100},{"d":"2015-12-08","o":37.24,"h":37.35,"l":36.31,"c":36.37,"v":73900},{"d":"2015-12-09","o":36.75,"h":38.26,"l":36.22,"c":37.36,"v":242700},{"d":"2015-12-10","o":37.4,"h":37.75,"l":36.6,"c":37.57,"v":126400},{"d":"2015-12-11","o":36.37,"h":37.29,"l":36.16,"c":36.74,"v":102000},{"d":"2015-12-14","o":36.72,"h":36.72,"l":35.83,"c":36.37,"v":73100},{"d":"2015-12-15","o":36.54,"h":36.54,"l":35.9,"c":36.51,"v":130200},{"d":"2015-12-16","o":36.73,"h":37.26,"l":36.14,"c":37.22,"v":116200},{"d":"2015-12-17","o":37.22,"h":37.61,"l":36.99,"c":37.13,"v":147300},{"d":"2015-12-18","o":36.94,"h":37.06,"l":35.95,"c":36.26,"v":230600},{"d":"2015-12-21","o":36.71,"h":37,"l":36.22,"c":36.73,"v":145200},{"d":"2015-12-22","o":36.75,"h":37.14,"l":36.32,"c":37,"v":44300},{"d":"2015-12-23","o":37.13,"h":37.65,"l":36.96,"c":37.23,"v":72800},{"d":"2015-12-24","o":37.29,"h":37.41,"l":37.02,"c":37.2,"v":24200},{"d":"2015-12-28","o":37.03,"h":37.1,"l":36.39,"c":36.77,"v":79400},{"d":"2015-12-29","o":36.94,"h":37.67,"l":36.77,"c":37.58,"v":49200},{"d":"2015-12-30","o":37.61,"h":37.68,"l":37.16,"c":37.23,"v":46100},{"d":"2015-12-31","o":37.06,"h":37.44,"l":36.49,"c":36.55,"v":74400},{"d":"2016-01-04","o":35.85,"h":35.95,"l":34.63,"c":35.34,"v":139900},{"d":"2016-01-05","o":35.96,"h":35.97,"l":34.36,"c":34.56,"v":116200},{"d":"2016-01-06","o":33.93,"h":34.24,"l":33.8,"c":34.06,"v":187500},{"d":"2016-01-07","o":33.39,"h":34.51,"l":32.95,"c":34.27,"v":151600},{"d":"2016-01-08","o":34.42,"h":34.65,"l":33.1,"c":33.27,"v":133900},{"d":"2016-01-11","o":33.19,"h":33.66,"l":32.54,"c":33.51,"v":87500},{"d":"2016-01-12","o":33.98,"h":34.8,"l":33.01,"c":33.8,"v":97100},{"d":"2016-01-13","o":33.8,"h":34.11,"l":32.56,"c":32.81,"v":95700},{"d":"2016-01-14","o":33,"h":33.84,"l":32.69,"c":33.08,"v":95500},{"d":"2016-01-15","o":32.06,"h":32.74,"l":31.33,"c":32.13,"v":149700},{"d":"2016-01-19","o":32.43,"h":32.63,"l":31.18,"c":31.48,"v":143100},{"d":"2016-01-20","o":31.05,"h":32.47,"l":30.53,"c":32.23,"v":174600},{"d":"2016-01-21","o":32.3,"h":32.8,"l":31.71,"c":31.98,"v":90000},{"d":"2016-01-22","o":32.61,"h":33.28,"l":32.41,"c":32.86,"v":92600},{"d":"2016-01-25","o":32.64,"h":32.92,"l":31.81,"c":31.95,"v":123200},{"d":"2016-01-26","o":32.25,"h":32.77,"l":32.02,"c":32.45,"v":155300},{"d":"2016-01-27","o":32.13,"h":32.55,"l":31.62,"c":31.76,"v":247400},{"d":"2016-01-28","o":32.18,"h":32.58,"l":31.71,"c":32.37,"v":92000},{"d":"2016-01-29","o":32.65,"h":33.97,"l":32.5,"c":33.92,"v":211900},{"d":"2016-02-01","o":33.34,"h":34.08,"l":33.15,"c":33.35,"v":131100},{"d":"2016-02-02","o":33.04,"h":33.18,"l":31.77,"c":31.9,"v":117200},{"d":"2016-02-03","o":32.37,"h":32.47,"l":31.17,"c":31.43,"v":391900},{"d":"2016-02-04","o":31.13,"h":32.35,"l":31.13,"c":32.06,"v":213600},{"d":"2016-02-05","o":31.94,"h":32.21,"l":31.25,"c":31.86,"v":209100},{"d":"2016-02-08","o":31.53,"h":32.23,"l":31.15,"c":31.91,"v":130700},{"d":"2016-02-09","o":33.37,"h":36.39,"l":32.6,"c":35.6,"v":374200},{"d":"2016-02-10","o":35.75,"h":36.08,"l":34.98,"c":35.13,"v":181300},{"d":"2016-02-11","o":34.74,"h":35.79,"l":34.27,"c":34.78,"v":208800},{"d":"2016-02-12","o":35.16,"h":35.95,"l":34.78,"c":34.84,"v":264100},{"d":"2016-02-16","o":35.22,"h":36.01,"l":35.08,"c":35.56,"v":153500},{"d":"2016-02-17","o":35.77,"h":36,"l":35.3,"c":35.82,"v":215400},{"d":"2016-02-18","o":35.77,"h":36.53,"l":35.56,"c":36.36,"v":134400},{"d":"2016-02-19","o":36.31,"h":36.56,"l":35.85,"c":36.41,"v":124900},{"d":"2016-02-22","o":36.72,"h":37.43,"l":36.46,"c":37.13,"v":111400},{"d":"2016-02-23","o":37,"h":37,"l":35.89,"c":36.11,"v":118300},{"d":"2016-02-24","o":35.78,"h":36.64,"l":35.39,"c":36.53,"v":91800},{"d":"2016-02-25","o":36.73,"h":36.9,"l":36.04,"c":36.21,"v":60300},{"d":"2016-02-26","o":36.42,"h":36.79,"l":35.92,"c":36.47,"v":99700},{"d":"2016-02-29","o":36.54,"h":37.37,"l":35.63,"c":36.62,"v":139300},{"d":"2016-03-01","o":37.01,"h":37.64,"l":36.73,"c":37.42,"v":126000},{"d":"2016-03-02","o":37.25,"h":38.02,"l":37,"c":37.77,"v":114500},{"d":"2016-03-03","o":37.6,"h":38.45,"l":37.3,"c":38.18,"v":125000},{"d":"2016-03-04","o":38.06,"h":38.52,"l":37.53,"c":37.85,"v":124700},{"d":"2016-03-07","o":37.73,"h":38.16,"l":37.54,"c":37.92,"v":131200},{"d":"2016-03-08","o":37.53,"h":38.01,"l":37.16,"c":37.38,"v":85500},{"d":"2016-03-09","o":37.4,"h":37.82,"l":37.15,"c":37.37,"v":75100},{"d":"2016-03-10","o":37.62,"h":37.75,"l":36.81,"c":37.58,"v":79800},{"d":"2016-03-11","o":37.87,"h":38.29,"l":37.56,"c":38.21,"v":67800},{"d":"2016-03-14","o":38.08,"h":38.25,"l":37.29,"c":37.47,"v":79100},{"d":"2016-03-15","o":37.17,"h":37.31,"l":36.71,"c":36.93,"v":84800},{"d":"2016-03-16","o":36.81,"h":37.38,"l":36.32,"c":37.11,"v":66600},{"d":"2016-03-17","o":37.03,"h":38.16,"l":36.76,"c":37.9,"v":103800},{"d":"2016-03-18","o":38.15,"h":38.52,"l":37.48,"c":38.04,"v":152800},{"d":"2016-03-21","o":37.89,"h":38.2,"l":36.03,"c":36.74,"v":157800},{"d":"2016-03-22","o":36.62,"h":37.61,"l":36.32,"c":37.28,"v":84300},{"d":"2016-03-23","o":37.08,"h":37.23,"l":36.59,"c":36.78,"v":113800},{"d":"2016-03-24","o":36.65,"h":37.46,"l":36.3,"c":37.45,"v":115600},{"d":"2016-03-28","o":37.48,"h":37.73,"l":36.53,"c":37,"v":150100},{"d":"2016-03-29","o":36.85,"h":37.74,"l":36.64,"c":37.63,"v":122300},{"d":"2016-03-30","o":37.86,"h":38.02,"l":37.19,"c":37.72,"v":72200},{"d":"2016-03-31","o":37.44,"h":37.74,"l":37.27,"c":37.59,"v":86200},{"d":"2016-04-01","o":37.25,"h":38.38,"l":37,"c":38.36,"v":114200},{"d":"2016-04-04","o":38.34,"h":38.34,"l":37.3,"c":37.41,"v":88300},{"d":"2016-04-05","o":37.2,"h":37.67,"l":36.77,"c":37.27,"v":101200},{"d":"2016-04-06","o":37.23,"h":37.84,"l":37.2,"c":37.78,"v":98100},{"d":"2016-04-07","o":37.62,"h":37.93,"l":37.18,"c":37.45,"v":125100},{"d":"2016-04-08","o":37.93,"h":38.29,"l":37.35,"c":37.63,"v":77600},{"d":"2016-04-11","o":38.01,"h":39.05,"l":37.5,"c":38.52,"v":149900},{"d":"2016-04-12","o":38.55,"h":39.34,"l":38.27,"c":39.2,"v":133600},{"d":"2016-04-13","o":39.4,"h":40.87,"l":39.22,"c":40.84,"v":235600},{"d":"2016-04-14","o":40.87,"h":40.99,"l":40.48,"c":40.84,"v":123100},{"d":"2016-04-15","o":40.61,"h":40.87,"l":39.82,"c":40.6,"v":153600},{"d":"2016-04-18","o":40.18,"h":41.23,"l":40.08,"c":41.01,"v":137500},{"d":"2016-04-19","o":41.03,"h":41.9,"l":40.92,"c":41.14,"v":76800},{"d":"2016-04-20","o":41.14,"h":41.32,"l":40.62,"c":41.09,"v":141600},{"d":"2016-04-21","o":40.97,"h":41.45,"l":40.78,"c":41.04,"v":73900},{"d":"2016-04-22","o":41.19,"h":41.67,"l":40.79,"c":41.17,"v":108700},{"d":"2016-04-25","o":41,"h":41.26,"l":40.01,"c":40.22,"v":182200},{"d":"2016-04-26","o":40.45,"h":41.36,"l":40.19,"c":41.31,"v":108800},{"d":"2016-04-27","o":41.26,"h":41.68,"l":40.79,"c":41.26,"v":68400},{"d":"2016-04-28","o":41.05,"h":41.35,"l":40.29,"c":40.98,"v":156500},{"d":"2016-04-29","o":40.66,"h":41.04,"l":39.76,"c":40.29,"v":237100},{"d":"2016-05-02","o":40.36,"h":41.33,"l":39.91,"c":40.89,"v":180700},{"d":"2016-05-03","o":40,"h":40.75,"l":36.91,"c":38.93,"v":243400},{"d":"2016-05-04","o":38.63,"h":38.77,"l":37.92,"c":38.45,"v":203700},{"d":"2016-05-05","o":38.49,"h":38.49,"l":37.92,"c":38,"v":211700},{"d":"2016-05-06","o":37.85,"h":38.57,"l":37.85,"c":38.54,"v":140700},{"d":"2016-05-09","o":38.47,"h":38.74,"l":37.97,"c":38.04,"v":134300},{"d":"2016-05-10","o":38.05,"h":38.79,"l":37.9,"c":38.46,"v":142900},{"d":"2016-05-11","o":38.33,"h":38.41,"l":37.96,"c":38.15,"v":115200},{"d":"2016-05-12","o":38.16,"h":38.6,"l":38,"c":38.27,"v":230700},{"d":"2016-05-13","o":38.3,"h":38.75,"l":38.09,"c":38.17,"v":223200},{"d":"2016-05-16","o":38.25,"h":39.14,"l":38.25,"c":38.96,"v":92300},{"d":"2016-05-17","o":38.85,"h":39.24,"l":37.95,"c":38.02,"v":142800},{"d":"2016-05-18","o":37.95,"h":38.82,"l":37.85,"c":38.22,"v":75500},{"d":"2016-05-19","o":37.98,"h":38.76,"l":37.95,"c":38.65,"v":124900},{"d":"2016-05-20","o":38.84,"h":39.11,"l":38.42,"c":38.79,"v":126800},{"d":"2016-05-23","o":38.68,"h":38.84,"l":38.06,"c":38.12,"v":79800},{"d":"2016-05-24","o":38.41,"h":39.38,"l":38.21,"c":39.31,"v":96300},{"d":"2016-05-25","o":39.47,"h":39.63,"l":39.14,"c":39.4,"v":73300},{"d":"2016-05-26","o":39.35,"h":39.85,"l":39.01,"c":39.03,"v":48000},{"d":"2016-05-27","o":38.91,"h":39.44,"l":38.91,"c":39.35,"v":56200},{"d":"2016-05-31","o":39.46,"h":39.55,"l":39,"c":39.33,"v":99400},{"d":"2016-06-01","o":39.14,"h":39.76,"l":38.76,"c":39.64,"v":114900},{"d":"2016-06-02","o":39.63,"h":39.88,"l":39.13,"c":39.87,"v":74900},{"d":"2016-06-03","o":39.79,"h":39.88,"l":39.05,"c":39.73,"v":82700},{"d":"2016-06-06","o":39.7,"h":40.75,"l":39.44,"c":40.45,"v":88100},{"d":"2016-06-07","o":40.47,"h":40.72,"l":39.4,"c":40.5,"v":53100},{"d":"2016-06-08","o":40.42,"h":41.31,"l":40.01,"c":41.15,"v":68700},{"d":"2016-06-09","o":40.85,"h":41.19,"l":40.42,"c":41.05,"v":83500},{"d":"2016-06-10","o":40.57,"h":41.04,"l":40.21,"c":40.33,"v":73300},{"d":"2016-06-13","o":40.11,"h":40.83,"l":39.91,"c":40.13,"v":70500},{"d":"2016-06-14","o":40.09,"h":40.43,"l":39.55,"c":40.1,"v":62000},{"d":"2016-06-15","o":40.26,"h":41.09,"l":39.78,"c":39.82,"v":95800},{"d":"2016-06-16","o":39.41,"h":39.97,"l":38.96,"c":39.87,"v":58900},{"d":"2016-06-17","o":39.97,"h":40.5,"l":39.4,"c":39.72,"v":128900},{"d":"2016-06-20","o":39.85,"h":40.79,"l":38.83,"c":40.19,"v":71100},{"d":"2016-06-21","o":40.13,"h":40.42,"l":39.56,"c":39.74,"v":45300},{"d":"2016-06-22","o":39.88,"h":40.35,"l":39.59,"c":39.87,"v":92400},{"d":"2016-06-23","o":40.35,"h":41.02,"l":40.3,"c":41.01,"v":73900},{"d":"2016-06-24","o":39.26,"h":39.87,"l":38.63,"c":39.05,"v":244600},{"d":"2016-06-27","o":38.37,"h":38.37,"l":37.45,"c":38.2,"v":129700},{"d":"2016-06-28","o":38.67,"h":38.91,"l":38.05,"c":38.35,"v":84900},{"d":"2016-06-29","o":38.85,"h":39.15,"l":38.56,"c":39.01,"v":53900},{"d":"2016-06-30","o":39.23,"h":39.94,"l":38.85,"c":39.93,"v":90800},{"d":"2016-07-01","o":39.87,"h":40.49,"l":39.58,"c":39.73,"v":92100},{"d":"2016-07-05","o":39.32,"h":39.32,"l":38.63,"c":39.07,"v":117000},{"d":"2016-07-06","o":38.77,"h":39.07,"l":38.33,"c":38.92,"v":86300},{"d":"2016-07-07","o":39.1,"h":39.64,"l":38.89,"c":39.21,"v":93700},{"d":"2016-07-08","o":39.62,"h":40.96,"l":39.5,"c":40.88,"v":153000},{"d":"2016-07-11","o":41.2,"h":41.68,"l":40.8,"c":41.2,"v":75600},{"d":"2016-07-12","o":41.69,"h":42.43,"l":41.49,"c":42.11,"v":84800},{"d":"2016-07-13","o":42.15,"h":42.2,"l":41.69,"c":42.14,"v":76100},{"d":"2016-07-14","o":42.14,"h":42.9,"l":42.1,"c":42.33,"v":94700},{"d":"2016-07-15","o":42.68,"h":42.86,"l":42.2,"c":42.73,"v":63600},{"d":"2016-07-18","o":42.66,"h":42.95,"l":42.4,"c":42.47,"v":44800},{"d":"2016-07-19","o":42.22,"h":42.69,"l":42.22,"c":42.34,"v":46200},{"d":"2016-07-20","o":42.36,"h":42.86,"l":42.02,"c":42.56,"v":80400},{"d":"2016-07-21","o":42.58,"h":42.86,"l":41.73,"c":41.82,"v":46400},{"d":"2016-07-22","o":41.67,"h":42.16,"l":41.17,"c":41.96,"v":40500},{"d":"2016-07-25","o":41.82,"h":41.89,"l":41.41,"c":41.66,"v":40000},{"d":"2016-07-26","o":41.72,"h":42.24,"l":41.63,"c":42.07,"v":62500},{"d":"2016-07-27","o":42.17,"h":42.59,"l":41.91,"c":42.38,"v":60600},{"d":"2016-07-28","o":42.31,"h":42.53,"l":42.11,"c":42.36,"v":45300},{"d":"2016-07-29","o":42.21,"h":42.73,"l":41.77,"c":42.33,"v":82900},{"d":"2016-08-01","o":42.44,"h":42.61,"l":42.08,"c":42.3,"v":70200},{"d":"2016-08-02","o":42.07,"h":42.47,"l":39.95,"c":41.03,"v":154300},{"d":"2016-08-03","o":41.05,"h":41.75,"l":40.56,"c":41.53,"v":127500},{"d":"2016-08-04","o":41.54,"h":42.43,"l":41.19,"c":42.03,"v":127000},{"d":"2016-08-05","o":42.28,"h":43.09,"l":41.75,"c":43.03,"v":133200},{"d":"2016-08-08","o":43.33,"h":43.59,"l":42.57,"c":42.69,"v":75800},{"d":"2016-08-09","o":42.8,"h":43.11,"l":42.38,"c":42.8,"v":109500},{"d":"2016-08-10","o":42.86,"h":42.92,"l":42.38,"c":42.63,"v":55800},{"d":"2016-08-11","o":42.72,"h":43.34,"l":42.51,"c":42.79,"v":60200},{"d":"2016-08-12","o":42.75,"h":42.8,"l":42.22,"c":42.66,"v":49600},{"d":"2016-08-15","o":42.74,"h":43.36,"l":42.51,"c":43.19,"v":61200},{"d":"2016-08-16","o":43.04,"h":43.49,"l":42.41,"c":42.68,"v":83000},{"d":"2016-08-17","o":42.79,"h":43,"l":42.15,"c":42.75,"v":59200},{"d":"2016-08-18","o":42.64,"h":43.07,"l":42.4,"c":42.79,"v":62700},{"d":"2016-08-19","o":42.58,"h":43.1,"l":42.49,"c":42.93,"v":64300},{"d":"2016-08-22","o":42.9,"h":43.22,"l":42.4,"c":43.08,"v":44800},{"d":"2016-08-23","o":43.16,"h":44.09,"l":43.01,"c":43.78,"v":74500},{"d":"2016-08-24","o":43.62,"h":44,"l":43.25,"c":43.51,"v":76900},{"d":"2016-08-25","o":43.43,"h":43.88,"l":43.17,"c":43.51,"v":82700},{"d":"2016-08-26","o":43.44,"h":43.85,"l":42.57,"c":42.95,"v":87300},{"d":"2016-08-29","o":42.89,"h":43.47,"l":42.87,"c":43.1,"v":65700},{"d":"2016-08-30","o":43.12,"h":43.28,"l":42.68,"c":42.93,"v":52000},{"d":"2016-08-31","o":42.79,"h":42.93,"l":42.01,"c":42.33,"v":99700},{"d":"2016-09-01","o":42.4,"h":42.68,"l":41.85,"c":42.66,"v":77300},{"d":"2016-09-02","o":42.97,"h":43.4,"l":42.64,"c":43.4,"v":77300},{"d":"2016-09-06","o":43.44,"h":43.69,"l":42.97,"c":43.25,"v":68700},{"d":"2016-09-07","o":43.05,"h":43.59,"l":42.83,"c":43.44,"v":247500},{"d":"2016-09-08","o":43.47,"h":43.49,"l":42.62,"c":42.93,"v":91300},{"d":"2016-09-09","o":42.49,"h":42.57,"l":40.86,"c":40.87,"v":87600},{"d":"2016-09-12","o":40.4,"h":41.45,"l":40.21,"c":41.35,"v":84700},{"d":"2016-09-13","o":40.92,"h":41.78,"l":40.41,"c":40.77,"v":111600},{"d":"2016-09-14","o":40.83,"h":40.95,"l":39.86,"c":40.04,"v":121400},{"d":"2016-09-15","o":40.11,"h":40.92,"l":40.01,"c":40.86,"v":100500},{"d":"2016-09-16","o":40.63,"h":40.8,"l":40.18,"c":40.35,"v":149100},{"d":"2016-09-19","o":40.55,"h":41.02,"l":39.85,"c":40.58,"v":113700},{"d":"2016-09-20","o":40.69,"h":41,"l":40.26,"c":40.48,"v":78200},{"d":"2016-09-21","o":40.68,"h":41.4,"l":40.61,"c":41.38,"v":85700},{"d":"2016-09-22","o":41.55,"h":42.88,"l":41.5,"c":42.82,"v":107900},{"d":"2016-09-23","o":42.63,"h":42.89,"l":41.85,"c":41.89,"v":102100},{"d":"2016-09-26","o":41.62,"h":42,"l":40.87,"c":41.64,"v":66600},{"d":"2016-09-27","o":41.55,"h":41.93,"l":41.12,"c":41.89,"v":69200},{"d":"2016-09-28","o":41.88,"h":42.12,"l":41.36,"c":42.08,"v":108600},{"d":"2016-09-29","o":42.12,"h":42.39,"l":41.69,"c":41.8,"v":71300},{"d":"2016-09-30","o":42.16,"h":42.59,"l":41.63,"c":42.38,"v":117000},{"d":"2016-10-03","o":42.05,"h":42.43,"l":41.82,"c":41.98,"v":109100},{"d":"2016-10-04","o":42.14,"h":42.43,"l":41.84,"c":42.27,"v":73800},{"d":"2016-10-05","o":42.57,"h":43.18,"l":42.37,"c":42.85,"v":73000},{"d":"2016-10-06","o":42.68,"h":43.3,"l":42.14,"c":42.62,"v":63500},{"d":"2016-10-07","o":42.52,"h":43,"l":41.54,"c":41.58,"v":118100},{"d":"2016-10-10","o":41.97,"h":42.46,"l":41.73,"c":41.79,"v":52100},{"d":"2016-10-11","o":41.77,"h":41.85,"l":40.35,"c":40.94,"v":160000},{"d":"2016-10-12","o":40.92,"h":41.74,"l":40.73,"c":41.6,"v":128100},{"d":"2016-10-13","o":41.18,"h":41.5,"l":40.84,"c":41.25,"v":85700},{"d":"2016-10-14","o":41.49,"h":41.8,"l":40.9,"c":41.18,"v":75500},{"d":"2016-10-17","o":41.1,"h":41.45,"l":40.9,"c":41.25,"v":61800},{"d":"2016-10-18","o":41.7,"h":41.7,"l":41.2,"c":41.55,"v":54700},{"d":"2016-10-19","o":41.65,"h":42.2,"l":41.1,"c":41.55,"v":91100},{"d":"2016-10-20","o":41.4,"h":41.4,"l":40.8,"c":41.2,"v":77700},{"d":"2016-10-21","o":40.8,"h":41.4,"l":40.67,"c":41.25,"v":55600},{"d":"2016-10-24","o":41.65,"h":42.1,"l":41.25,"c":42.05,"v":65300},{"d":"2016-10-25","o":41.95,"h":41.95,"l":41.15,"c":41.35,"v":73000},{"d":"2016-10-26","o":41.2,"h":42,"l":40.6,"c":40.65,"v":110400},{"d":"2016-10-27","o":40.75,"h":41,"l":40.35,"c":40.5,"v":71400},{"d":"2016-10-28","o":40.35,"h":41.2,"l":39.8,"c":40.05,"v":104900},{"d":"2016-10-31","o":40.2,"h":41.25,"l":39.65,"c":40.75,"v":125800},{"d":"2016-11-01","o":40.5,"h":40.8,"l":37,"c":38.75,"v":287300},{"d":"2016-11-02","o":38.55,"h":39.25,"l":37.85,"c":38.75,"v":183700},{"d":"2016-11-03","o":38.7,"h":39.1,"l":38.3,"c":38.65,"v":170000},{"d":"2016-11-04","o":38.8,"h":39.45,"l":38.55,"c":39,"v":126600},{"d":"2016-11-07","o":39.9,"h":40,"l":39.3,"c":39.7,"v":136600},{"d":"2016-11-08","o":39.55,"h":40.4,"l":39.3,"c":40.05,"v":109400},{"d":"2016-11-09","o":39.65,"h":41.4,"l":39.45,"c":41.3,"v":172400},{"d":"2016-11-10","o":41.8,"h":43.55,"l":41.7,"c":42.7,"v":146300},{"d":"2016-11-11","o":42.75,"h":45,"l":42.5,"c":44.1,"v":186500},{"d":"2016-11-14","o":44.5,"h":45.2,"l":44.1,"c":44.4,"v":140500},{"d":"2016-11-15","o":44.25,"h":44.55,"l":43.6,"c":44.2,"v":127600},{"d":"2016-11-16","o":44.2,"h":45.2,"l":44,"c":44.85,"v":125300},{"d":"2016-11-17","o":44.85,"h":45.1,"l":44.5,"c":44.95,"v":127200},{"d":"2016-11-18","o":44.95,"h":45.6,"l":44.8,"c":45.3,"v":120400},{"d":"2016-11-21","o":45.35,"h":45.65,"l":44.8,"c":45.15,"v":84800},{"d":"2016-11-22","o":45.35,"h":46.2,"l":44.9,"c":46.05,"v":104500},{"d":"2016-11-23","o":45.8,"h":46.7,"l":45.65,"c":46.65,"v":80100},{"d":"2016-11-25","o":46.7,"h":47,"l":46.3,"c":47,"v":33200},{"d":"2016-11-28","o":46.75,"h":46.9,"l":46.4,"c":46.55,"v":149700},{"d":"2016-11-29","o":46.7,"h":46.95,"l":46.3,"c":46.5,"v":159000},{"d":"2016-11-30","o":46.75,"h":47.25,"l":46.4,"c":46.7,"v":146900},{"d":"2016-12-01","o":46.9,"h":48.2,"l":46.45,"c":46.6,"v":187300},{"d":"2016-12-02","o":46.6,"h":47.15,"l":46.2,"c":46.75,"v":132500},{"d":"2016-12-05","o":46.85,"h":47.68,"l":46.75,"c":47.3,"v":199300},{"d":"2016-12-06","o":47.35,"h":48.4,"l":46.7,"c":48.15,"v":180200},{"d":"2016-12-07","o":48,"h":48.65,"l":47.55,"c":48.3,"v":107900},{"d":"2016-12-08","o":48.35,"h":49.45,"l":48.15,"c":49,"v":115500},{"d":"2016-12-09","o":49.1,"h":49.25,"l":48.3,"c":49.25,"v":109100},{"d":"2016-12-12","o":49.05,"h":49.45,"l":48.5,"c":48.95,"v":81500},{"d":"2016-12-13","o":49.3,"h":49.5,"l":48.05,"c":48.45,"v":95500},{"d":"2016-12-14","o":48.4,"h":48.75,"l":47.65,"c":47.8,"v":121700},{"d":"2016-12-15","o":47.85,"h":48.4,"l":47.15,"c":47.45,"v":271000},{"d":"2016-12-16","o":47.4,"h":47.9,"l":46.1,"c":46.25,"v":403700},{"d":"2016-12-19","o":46.35,"h":47.9,"l":45.2,"c":47.05,"v":141800},{"d":"2016-12-20","o":47.05,"h":47.55,"l":46.7,"c":47.35,"v":93200},{"d":"2016-12-21","o":47.05,"h":47.15,"l":46.55,"c":46.6,"v":123800},{"d":"2016-12-22","o":46.5,"h":46.95,"l":46.2,"c":46.5,"v":121400},{"d":"2016-12-23","o":46.5,"h":47.15,"l":46.25,"c":47,"v":85700},{"d":"2016-12-27","o":47.15,"h":47.75,"l":46.95,"c":47.25,"v":49200},{"d":"2016-12-28","o":47.35,"h":47.5,"l":46.45,"c":46.8,"v":77000},{"d":"2016-12-29","o":47,"h":47.15,"l":46.3,"c":46.75,"v":61300},{"d":"2016-12-30","o":46.8,"h":46.8,"l":46.1,"c":46.3,"v":66800},{"d":"2017-01-03","o":46.9,"h":47.55,"l":46.4,"c":47.15,"v":98300},{"d":"2017-01-04","o":47.3,"h":48.35,"l":47.15,"c":48.15,"v":161000},{"d":"2017-01-05","o":47.95,"h":48.05,"l":47.05,"c":47.75,"v":132300},{"d":"2017-01-06","o":47.75,"h":47.8,"l":46.5,"c":46.6,"v":107000},{"d":"2017-01-09","o":46.5,"h":46.5,"l":45.45,"c":45.55,"v":187100},{"d":"2017-01-10","o":45.5,"h":45.95,"l":45.5,"c":45.7,"v":161700},{"d":"2017-01-11","o":45.8,"h":46.65,"l":45.55,"c":46.3,"v":104600},{"d":"2017-01-12","o":46.25,"h":46.25,"l":45,"c":45.75,"v":59700},{"d":"2017-01-13","o":46.05,"h":46.7,"l":46.05,"c":46.7,"v":96900},{"d":"2017-01-17","o":46.5,"h":46.75,"l":46.2,"c":46.65,"v":111100},{"d":"2017-01-18","o":46.85,"h":47,"l":46.15,"c":47,"v":96200},{"d":"2017-01-19","o":47.2,"h":47.3,"l":46.2,"c":46.6,"v":90100},{"d":"2017-01-20","o":46.95,"h":47.15,"l":46.65,"c":47,"v":79200},{"d":"2017-01-23","o":46.95,"h":46.95,"l":46.55,"c":46.9,"v":66400},{"d":"2017-01-24","o":46.85,"h":47.95,"l":46.65,"c":47.65,"v":94600},{"d":"2017-01-25","o":48.1,"h":49.18,"l":47.7,"c":49.05,"v":91100},{"d":"2017-01-26","o":48.9,"h":48.98,"l":48.2,"c":48.7,"v":92800},{"d":"2017-01-27","o":48.65,"h":48.9,"l":48.23,"c":48.65,"v":88700},{"d":"2017-01-30","o":48.2,"h":48.25,"l":47.15,"c":47.5,"v":77800},{"d":"2017-01-31","o":47.25,"h":47.5,"l":46.55,"c":47.45,"v":132900},{"d":"2017-02-01","o":47.65,"h":48.15,"l":47.35,"c":47.75,"v":95100},{"d":"2017-02-02","o":47.8,"h":47.8,"l":46.55,"c":46.75,"v":50800},{"d":"2017-02-03","o":47.25,"h":48.05,"l":46.6,"c":48,"v":78100},{"d":"2017-02-06","o":47.7,"h":48.15,"l":46.9,"c":47.2,"v":56700},{"d":"2017-02-07","o":47.2,"h":47.5,"l":46.85,"c":47.25,"v":82600},{"d":"2017-02-08","o":47,"h":47.35,"l":46.5,"c":46.85,"v":177600},{"d":"2017-02-09","o":46,"h":49,"l":46,"c":47.6,"v":117500},{"d":"2017-02-10","o":47.9,"h":48.45,"l":47.1,"c":47.55,"v":105600},{"d":"2017-02-13","o":47.8,"h":48,"l":47.1,"c":47.25,"v":86900},{"d":"2017-02-14","o":47.2,"h":47.6,"l":46.58,"c":47.4,"v":137500},{"d":"2017-02-15","o":47.2,"h":47.73,"l":46.85,"c":47.5,"v":63600},{"d":"2017-02-16","o":47.55,"h":47.7,"l":47,"c":47.7,"v":70100},{"d":"2017-02-17","o":47.55,"h":47.55,"l":46.8,"c":47.4,"v":75300},{"d":"2017-02-21","o":47.4,"h":48,"l":47.4,"c":47.9,"v":49800},{"d":"2017-02-22","o":47.75,"h":47.95,"l":47.25,"c":47.65,"v":52400},{"d":"2017-02-23","o":47.8,"h":47.8,"l":46.8,"c":46.95,"v":77000},{"d":"2017-02-24","o":46.4,"h":47.35,"l":46.4,"c":47.35,"v":85400},{"d":"2017-02-27","o":47.1,"h":47.3,"l":46.66,"c":46.9,"v":105000},{"d":"2017-02-28","o":45.5,"h":46.65,"l":45.3,"c":45.35,"v":139400},{"d":"2017-03-01","o":46.15,"h":47.45,"l":46.1,"c":47.4,"v":148500},{"d":"2017-03-02","o":47.4,"h":47.55,"l":46.6,"c":46.75,"v":90000},{"d":"2017-03-03","o":46.75,"h":47.7,"l":46.05,"c":46.4,"v":73600},{"d":"2017-03-06","o":45.8,"h":46.4,"l":45.55,"c":46.25,"v":81500},{"d":"2017-03-07","o":46.15,"h":46.18,"l":45.45,"c":45.55,"v":75900},{"d":"2017-03-08","o":45.75,"h":45.95,"l":44.95,"c":45.1,"v":182900},{"d":"2017-03-09","o":45.2,"h":45.3,"l":44.1,"c":44.15,"v":146300},{"d":"2017-03-10","o":44.6,"h":44.95,"l":44.15,"c":44.6,"v":113800},{"d":"2017-03-13","o":44.6,"h":45.15,"l":44.45,"c":44.85,"v":167700},{"d":"2017-03-14","o":44.4,"h":44.55,"l":44.1,"c":44.25,"v":82600},{"d":"2017-03-15","o":44.45,"h":45,"l":44.3,"c":44.9,"v":131800},{"d":"2017-03-16","o":44.95,"h":45.2,"l":44.65,"c":44.8,"v":72200},{"d":"2017-03-17","o":44.95,"h":46.25,"l":44.8,"c":46,"v":290500},{"d":"2017-03-20","o":45.95,"h":46.25,"l":45.5,"c":46.15,"v":82100},{"d":"2017-03-21","o":46.4,"h":46.65,"l":44.1,"c":44.2,"v":122400},{"d":"2017-03-22","o":44.05,"h":44.2,"l":43.45,"c":43.9,"v":129200},{"d":"2017-03-23","o":43.9,"h":44.8,"l":43.6,"c":44.6,"v":214700},{"d":"2017-03-24","o":44.85,"h":45.15,"l":44.1,"c":44.45,"v":131300},{"d":"2017-03-27","o":43.75,"h":44.6,"l":43.6,"c":44.5,"v":103900},{"d":"2017-03-28","o":44.3,"h":44.9,"l":44.1,"c":44.8,"v":131000},{"d":"2017-03-29","o":44.75,"h":45.45,"l":44.7,"c":45.4,"v":135700},{"d":"2017-03-30","o":45.5,"h":46.51,"l":45.4,"c":46,"v":150300},{"d":"2017-03-31","o":45.95,"h":46.35,"l":45.6,"c":46.05,"v":108200},{"d":"2017-04-03","o":46.1,"h":46.3,"l":44.85,"c":45.2,"v":159300},{"d":"2017-04-04","o":45.15,"h":45.85,"l":44.85,"c":45.75,"v":173500},{"d":"2017-04-05","o":46.1,"h":46.45,"l":45.05,"c":45.45,"v":108600},{"d":"2017-04-06","o":45.7,"h":45.8,"l":45.25,"c":45.65,"v":81200},{"d":"2017-04-07","o":45.3,"h":45.85,"l":45.3,"c":45.55,"v":161700},{"d":"2017-04-10","o":45.5,"h":46.05,"l":45.3,"c":45.6,"v":79900},{"d":"2017-04-11","o":45.45,"h":45.95,"l":45.1,"c":45.85,"v":104200},{"d":"2017-04-12","o":45.7,"h":45.7,"l":44.88,"c":44.95,"v":107200},{"d":"2017-04-13","o":44.9,"h":45.05,"l":43.85,"c":43.9,"v":139900},{"d":"2017-04-17","o":44,"h":44.6,"l":43.85,"c":44.55,"v":65900},{"d":"2017-04-18","o":44.3,"h":44.85,"l":44.15,"c":44.85,"v":59400},{"d":"2017-04-19","o":44.85,"h":45.35,"l":44.75,"c":44.95,"v":107200},{"d":"2017-04-20","o":45.3,"h":46.15,"l":45.08,"c":46.15,"v":104600},{"d":"2017-04-21","o":46,"h":46.2,"l":45.38,"c":45.4,"v":93600},{"d":"2017-04-24","o":46.3,"h":47.05,"l":46.05,"c":46.9,"v":111400},{"d":"2017-04-25","o":47.45,"h":48.2,"l":47.1,"c":48.05,"v":120300},{"d":"2017-04-26","o":47.9,"h":49.25,"l":47.9,"c":48.8,"v":181400},{"d":"2017-04-27","o":49.05,"h":49.45,"l":48.75,"c":49.3,"v":130500},{"d":"2017-04-28","o":49.35,"h":49.35,"l":48.5,"c":48.75,"v":175000},{"d":"2017-05-01","o":49,"h":49.35,"l":48.05,"c":48.55,"v":126400},{"d":"2017-05-02","o":48.75,"h":49,"l":48.45,"c":48.55,"v":83800},{"d":"2017-05-03","o":48.25,"h":48.5,"l":47.78,"c":48.35,"v":157600},{"d":"2017-05-04","o":48.65,"h":48.9,"l":48.4,"c":48.6,"v":121000},{"d":"2017-05-05","o":47.65,"h":48.2,"l":46.05,"c":47.35,"v":460700},{"d":"2017-05-08","o":47.3,"h":47.7,"l":46.9,"c":47.55,"v":146100},{"d":"2017-05-09","o":47.65,"h":47.7,"l":47,"c":47.45,"v":140200},{"d":"2017-05-10","o":47.1,"h":47.85,"l":47,"c":47.15,"v":217800},{"d":"2017-05-11","o":46.8,"h":48.1,"l":46.65,"c":48.1,"v":252300},{"d":"2017-05-12","o":47.7,"h":48.55,"l":46.75,"c":47.05,"v":202000},{"d":"2017-05-15","o":47.35,"h":47.45,"l":46.4,"c":46.55,"v":138600},{"d":"2017-05-16","o":46.75,"h":47.3,"l":46.35,"c":47.15,"v":161000},{"d":"2017-05-17","o":47.15,"h":47.15,"l":45.8,"c":46.25,"v":175900},{"d":"2017-05-18","o":46.1,"h":46.61,"l":45.9,"c":46.2,"v":169500},{"d":"2017-05-19","o":46.3,"h":46.93,"l":46.1,"c":46.6,"v":327800},{"d":"2017-05-22","o":46.75,"h":47.05,"l":46.45,"c":47.05,"v":70000},{"d":"2017-05-23","o":47.25,"h":47.7,"l":46.7,"c":47.5,"v":124800},{"d":"2017-05-24","o":47.65,"h":47.93,"l":47.45,"c":47.5,"v":101200},{"d":"2017-05-25","o":47.9,"h":47.9,"l":47.48,"c":47.8,"v":127700},{"d":"2017-05-26","o":47.7,"h":47.95,"l":47.65,"c":47.75,"v":85600},{"d":"2017-05-30","o":47.5,"h":48.25,"l":47.45,"c":48,"v":97400},{"d":"2017-05-31","o":48.2,"h":48.45,"l":47.9,"c":48.3,"v":97900},{"d":"2017-06-01","o":48.5,"h":49.48,"l":48.2,"c":49.4,"v":109700},{"d":"2017-06-02","o":49.6,"h":51.35,"l":49.15,"c":50.5,"v":162400},{"d":"2017-06-05","o":50.15,"h":50.28,"l":49.55,"c":49.75,"v":161000},{"d":"2017-06-06","o":49.35,"h":50.3,"l":49.1,"c":49.75,"v":107300},{"d":"2017-06-07","o":49.9,"h":50.05,"l":49.4,"c":49.7,"v":79100},{"d":"2017-06-08","o":49.75,"h":51,"l":49.62,"c":50.65,"v":122700},{"d":"2017-06-09","o":50.75,"h":52.7,"l":50.75,"c":52.4,"v":166300},{"d":"2017-06-12","o":52.25,"h":52.65,"l":52.15,"c":52.65,"v":236300},{"d":"2017-06-13","o":52.75,"h":53.2,"l":52.4,"c":52.8,"v":122800},{"d":"2017-06-14","o":52.55,"h":53.25,"l":52.15,"c":52.7,"v":176100},{"d":"2017-06-15","o":52.05,"h":52.75,"l":51.6,"c":52.7,"v":303400},{"d":"2017-06-16","o":52.15,"h":53.15,"l":52,"c":52.2,"v":510400},{"d":"2017-06-19","o":52.3,"h":52.83,"l":52.3,"c":52.55,"v":152300},{"d":"2017-06-20","o":52.45,"h":52.45,"l":51.6,"c":51.6,"v":61900},{"d":"2017-06-21","o":51.85,"h":51.85,"l":50.45,"c":50.65,"v":90800},{"d":"2017-06-22","o":50.55,"h":51.1,"l":50.55,"c":50.8,"v":139300},{"d":"2017-06-23","o":50.6,"h":51.25,"l":50.45,"c":51.1,"v":424000},{"d":"2017-06-26","o":51.45,"h":51.6,"l":50.95,"c":51.05,"v":124900},{"d":"2017-06-27","o":50.9,"h":51.25,"l":50.6,"c":50.9,"v":124400},{"d":"2017-06-28","o":51.35,"h":52.1,"l":50.55,"c":51.75,"v":197200},{"d":"2017-06-29","o":51.85,"h":52.2,"l":51.23,"c":52.05,"v":117400},{"d":"2017-06-30","o":52.35,"h":53.6,"l":51.75,"c":53.4,"v":201100},{"d":"2017-07-03","o":53.7,"h":54.55,"l":53.5,"c":54.45,"v":97100},{"d":"2017-07-05","o":54.2,"h":54.83,"l":53.7,"c":54.6,"v":124900},{"d":"2017-07-06","o":54.35,"h":54.4,"l":53.03,"c":53.45,"v":97800},{"d":"2017-07-07","o":53.8,"h":54.33,"l":53.5,"c":54.05,"v":143500},{"d":"2017-07-10","o":53.85,"h":54.7,"l":53.6,"c":53.85,"v":188800},{"d":"2017-07-11","o":54,"h":54.45,"l":53.23,"c":54.25,"v":174000},{"d":"2017-07-12","o":54.6,"h":55.15,"l":54.25,"c":54.45,"v":45700},{"d":"2017-07-13","o":54.45,"h":54.6,"l":53.55,"c":54,"v":85200},{"d":"2017-07-14","o":53.8,"h":54.2,"l":52.73,"c":53.9,"v":130800},{"d":"2017-07-17","o":53.75,"h":53.9,"l":53.45,"c":53.55,"v":122100},{"d":"2017-07-18","o":53.55,"h":53.85,"l":53.1,"c":53.65,"v":70300},{"d":"2017-07-19","o":53.65,"h":54.1,"l":53.5,"c":54.05,"v":121300},{"d":"2017-07-20","o":54.15,"h":54.55,"l":53.75,"c":54.4,"v":86300},{"d":"2017-07-21","o":54.6,"h":54.65,"l":53.75,"c":53.85,"v":112300},{"d":"2017-07-24","o":53.9,"h":54.45,"l":53.3,"c":53.7,"v":90200},{"d":"2017-07-25","o":54.1,"h":54.7,"l":53.95,"c":54.15,"v":89300},{"d":"2017-07-26","o":54.35,"h":54.35,"l":53.6,"c":54.1,"v":87700},{"d":"2017-07-27","o":54.35,"h":54.6,"l":53.9,"c":53.95,"v":80400},{"d":"2017-07-28","o":53.75,"h":54.6,"l":53.7,"c":54.45,"v":114200},{"d":"2017-07-31","o":54.65,"h":54.65,"l":53.38,"c":53.5,"v":138100},{"d":"2017-08-01","o":53.8,"h":53.8,"l":53,"c":53.55,"v":135900},{"d":"2017-08-02","o":50.5,"h":51.55,"l":49.5,"c":50.6,"v":423800},{"d":"2017-08-03","o":50.65,"h":51.95,"l":50.65,"c":51.9,"v":283400},{"d":"2017-08-04","o":52,"h":52.9,"l":51.2,"c":52.15,"v":154200},{"d":"2017-08-07","o":52.15,"h":52.85,"l":51.95,"c":52.2,"v":117000},{"d":"2017-08-08","o":52.15,"h":53.5,"l":52.05,"c":52.5,"v":128800},{"d":"2017-08-09","o":52.25,"h":52.5,"l":50.9,"c":51,"v":130600},{"d":"2017-08-10","o":50.75,"h":50.9,"l":50.3,"c":50.3,"v":164700},{"d":"2017-08-11","o":49.7,"h":50.7,"l":49.35,"c":50.35,"v":122800},{"d":"2017-08-14","o":50.75,"h":51.5,"l":50.75,"c":51.35,"v":194200},{"d":"2017-08-15","o":51.45,"h":51.45,"l":50.55,"c":50.65,"v":113700},{"d":"2017-08-16","o":50.75,"h":51.7,"l":50.55,"c":51.4,"v":248300},{"d":"2017-08-17","o":51.2,"h":51.2,"l":50.2,"c":50.25,"v":223900},{"d":"2017-08-18","o":49.85,"h":50.5,"l":49.2,"c":50.4,"v":179600},{"d":"2017-08-21","o":50.3,"h":51.15,"l":50.3,"c":50.9,"v":112800},{"d":"2017-08-22","o":51.1,"h":51.33,"l":50.8,"c":51.3,"v":72500},{"d":"2017-08-23","o":50.9,"h":51.2,"l":50.9,"c":51.1,"v":84200},{"d":"2017-08-24","o":51.25,"h":51.6,"l":51.1,"c":51.4,"v":95300},{"d":"2017-08-25","o":51.6,"h":52,"l":51.3,"c":51.75,"v":60100},{"d":"2017-08-28","o":51.9,"h":52.2,"l":51.7,"c":52.05,"v":110000},{"d":"2017-08-29","o":51.7,"h":52.5,"l":51.3,"c":52.3,"v":81200},{"d":"2017-08-30","o":52.3,"h":52.4,"l":51.95,"c":52.2,"v":70800},{"d":"2017-08-31","o":52.35,"h":53.7,"l":52.25,"c":53.6,"v":133400},{"d":"2017-09-01","o":53.7,"h":54.1,"l":53.55,"c":53.95,"v":86200},{"d":"2017-09-05","o":53.75,"h":54.1,"l":53.4,"c":53.7,"v":68600},{"d":"2017-09-06","o":54.05,"h":54.05,"l":52.75,"c":52.9,"v":88100},{"d":"2017-09-07","o":53,"h":53,"l":52.1,"c":52.5,"v":69800},{"d":"2017-09-08","o":52.25,"h":53.25,"l":51.85,"c":53,"v":66800},{"d":"2017-09-11","o":53.35,"h":53.75,"l":53.25,"c":53.65,"v":59000},{"d":"2017-09-12","o":53.75,"h":54.55,"l":53.75,"c":54.45,"v":87800},{"d":"2017-09-13","o":54.3,"h":55,"l":53.8,"c":54.9,"v":72000},{"d":"2017-09-14","o":54.8,"h":55.35,"l":54.6,"c":55.25,"v":72500},{"d":"2017-09-15","o":55.35,"h":56.05,"l":55.1,"c":55.5,"v":329800},{"d":"2017-09-18","o":55.6,"h":56.15,"l":55.35,"c":55.95,"v":128800},{"d":"2017-09-19","o":56.1,"h":56.4,"l":53.5,"c":55.75,"v":335000},{"d":"2017-09-20","o":55.95,"h":56.5,"l":55.45,"c":56.1,"v":182100},{"d":"2017-09-21","o":56.1,"h":56.4,"l":55.9,"c":55.9,"v":109300},{"d":"2017-09-22","o":55.85,"h":56.45,"l":55.7,"c":56.25,"v":77900},{"d":"2017-09-25","o":56.15,"h":56.55,"l":55.75,"c":56.5,"v":90600},{"d":"2017-09-26","o":56.65,"h":56.65,"l":55.85,"c":55.9,"v":117400},{"d":"2017-09-27","o":56.2,"h":57.65,"l":55.65,"c":57.1,"v":196300},{"d":"2017-09-28","o":57,"h":57.65,"l":56.65,"c":57.6,"v":115100},{"d":"2017-09-29","o":57.5,"h":57.95,"l":57.25,"c":57.4,"v":95000},{"d":"2017-10-02","o":57.45,"h":58.2,"l":57.33,"c":58.2,"v":110100},{"d":"2017-10-03","o":58.3,"h":58.6,"l":58.05,"c":58.35,"v":100700},{"d":"2017-10-04","o":58.3,"h":58.88,"l":58.1,"c":58.35,"v":53900},{"d":"2017-10-05","o":58.2,"h":58.45,"l":57.45,"c":57.45,"v":115200},{"d":"2017-10-06","o":57.55,"h":57.55,"l":56.85,"c":57.1,"v":121700},{"d":"2017-10-09","o":57.1,"h":57.6,"l":57.05,"c":57.05,"v":82500},{"d":"2017-10-10","o":57.45,"h":57.6,"l":56.8,"c":57,"v":139400},{"d":"2017-10-11","o":56.95,"h":57.4,"l":56.9,"c":57.1,"v":67200},{"d":"2017-10-12","o":57.05,"h":57.75,"l":56.9,"c":57.05,"v":139100},{"d":"2017-10-13","o":57.05,"h":57.5,"l":56.9,"c":57.4,"v":126100},{"d":"2017-10-16","o":57.55,"h":58.2,"l":57.35,"c":58.05,"v":53700},{"d":"2017-10-17","o":57.9,"h":58.13,"l":56.95,"c":57.15,"v":62800},{"d":"2017-10-18","o":57.25,"h":58,"l":57.1,"c":57.55,"v":45800},{"d":"2017-10-19","o":57.25,"h":57.5,"l":56.8,"c":57.4,"v":56200},{"d":"2017-10-20","o":57.95,"h":58.4,"l":57.4,"c":57.7,"v":90300},{"d":"2017-10-23","o":58,"h":58.7,"l":57.25,"c":57.6,"v":51400},{"d":"2017-10-24","o":57.9,"h":58.2,"l":57.45,"c":57.7,"v":93000},{"d":"2017-10-25","o":57.8,"h":57.8,"l":56.75,"c":57.4,"v":48800},{"d":"2017-10-26","o":57.55,"h":58,"l":57.2,"c":57.9,"v":75000},{"d":"2017-10-27","o":58.05,"h":58.1,"l":57.45,"c":58,"v":106800},{"d":"2017-10-30","o":57.85,"h":57.85,"l":55.8,"c":56.45,"v":74700},{"d":"2017-10-31","o":58.15,"h":60.85,"l":58.15,"c":60.35,"v":245300},{"d":"2017-11-01","o":60.5,"h":60.58,"l":59.25,"c":59.9,"v":128900},{"d":"2017-11-02","o":59.85,"h":60.5,"l":59.55,"c":60.05,"v":112100},{"d":"2017-11-03","o":60.05,"h":60.2,"l":58.95,"c":59.1,"v":88100},{"d":"2017-11-06","o":59.05,"h":60,"l":59.05,"c":59.9,"v":63600},{"d":"2017-11-07","o":59.85,"h":59.95,"l":58.65,"c":59.3,"v":61400},{"d":"2017-11-08","o":58.9,"h":59.15,"l":58.15,"c":58.9,"v":102100},{"d":"2017-11-09","o":58.45,"h":59.05,"l":58,"c":58.65,"v":72200},{"d":"2017-11-10","o":58.5,"h":59.05,"l":58.35,"c":58.55,"v":72000},{"d":"2017-11-13","o":58.25,"h":58.9,"l":58.15,"c":58.85,"v":57000},{"d":"2017-11-14","o":58.55,"h":59.3,"l":58.2,"c":59.25,"v":63400},{"d":"2017-11-15","o":58.8,"h":59.3,"l":58.6,"c":59.15,"v":68000},{"d":"2017-11-16","o":59.3,"h":61.05,"l":59.3,"c":60.4,"v":264000},{"d":"2017-11-17","o":60.05,"h":61.45,"l":59.65,"c":61.3,"v":130100},{"d":"2017-11-20","o":61.3,"h":62.88,"l":61.05,"c":62.45,"v":290900},{"d":"2017-11-21","o":63.15,"h":64.05,"l":62.55,"c":63.9,"v":148000},{"d":"2017-11-22","o":64.2,"h":64.25,"l":63.1,"c":63.15,"v":66600},{"d":"2017-11-24","o":63.3,"h":63.3,"l":62.6,"c":63.15,"v":35800},{"d":"2017-11-27","o":63.15,"h":63.8,"l":63,"c":63.5,"v":52500},{"d":"2017-11-28","o":63.7,"h":64.8,"l":63.1,"c":64.6,"v":94300},{"d":"2017-11-29","o":64.9,"h":65.4,"l":64.4,"c":65.25,"v":71600},{"d":"2017-11-30","o":65.65,"h":65.65,"l":64.3,"c":64.7,"v":157000},{"d":"2017-12-01","o":64.65,"h":65.08,"l":62.25,"c":64.4,"v":95400},{"d":"2017-12-04","o":65.05,"h":65.5,"l":64.35,"c":64.45,"v":86400},{"d":"2017-12-05","o":64.65,"h":64.65,"l":63.25,"c":63.35,"v":70300},{"d":"2017-12-06","o":63.4,"h":63.75,"l":63.2,"c":63.5,"v":81000},{"d":"2017-12-07","o":63.35,"h":64.1,"l":62.9,"c":63.5,"v":80700},{"d":"2017-12-08","o":63.7,"h":64,"l":62.85,"c":63.1,"v":61500},{"d":"2017-12-11","o":63.1,"h":63.1,"l":61.45,"c":61.55,"v":67500},{"d":"2017-12-12","o":61.7,"h":61.95,"l":60.65,"c":61.1,"v":71000},{"d":"2017-12-13","o":61,"h":61.95,"l":60.23,"c":61.55,"v":303400},{"d":"2017-12-14","o":61.65,"h":62,"l":60.95,"c":61.05,"v":72800},{"d":"2017-12-15","o":61.35,"h":62.95,"l":60.9,"c":62.2,"v":423200},{"d":"2017-12-18","o":62.75,"h":63.95,"l":62.3,"c":62.5,"v":109500},{"d":"2017-12-19","o":62.5,"h":62.75,"l":61.05,"c":61.2,"v":99200},{"d":"2017-12-20","o":61.4,"h":61.95,"l":61.1,"c":61.45,"v":60200},{"d":"2017-12-21","o":61.65,"h":62.05,"l":61.2,"c":61.95,"v":73600},{"d":"2017-12-22","o":61.75,"h":61.75,"l":60.7,"c":61.4,"v":56100},{"d":"2017-12-26","o":61.5,"h":61.85,"l":61.25,"c":61.3,"v":83900},{"d":"2017-12-27","o":61.45,"h":62.1,"l":60.95,"c":61.45,"v":142600},{"d":"2017-12-28","o":61.55,"h":62,"l":60.85,"c":61.75,"v":62000},{"d":"2017-12-29","o":61.75,"h":62.15,"l":61.35,"c":61.45,"v":94500},{"d":"2018-01-02","o":61.45,"h":62.55,"l":61.45,"c":62.05,"v":104000},{"d":"2018-01-03","o":61.85,"h":61.9,"l":61.1,"c":61.7,"v":83100},{"d":"2018-01-04","o":61.95,"h":62.45,"l":61.78,"c":62.3,"v":143700},{"d":"2018-01-05","o":62.3,"h":62.7,"l":62,"c":62.5,"v":72200},{"d":"2018-01-08","o":62.4,"h":64.35,"l":62.2,"c":63.25,"v":207500},{"d":"2018-01-09","o":63.25,"h":63.5,"l":61.85,"c":62.55,"v":75800},{"d":"2018-01-10","o":62.25,"h":62.3,"l":61.5,"c":62,"v":192000},{"d":"2018-01-11","o":62.2,"h":63.55,"l":62.1,"c":63.3,"v":74500},{"d":"2018-01-12","o":63.3,"h":63.45,"l":63.05,"c":63.3,"v":72200},{"d":"2018-01-16","o":63.75,"h":64,"l":62.4,"c":62.7,"v":45100},{"d":"2018-01-17","o":62.9,"h":63.5,"l":62.5,"c":63.1,"v":112300},{"d":"2018-01-18","o":63.05,"h":63.05,"l":62,"c":62.15,"v":52700},{"d":"2018-01-19","o":62,"h":62.35,"l":61.55,"c":61.95,"v":237300},{"d":"2018-01-22","o":61.95,"h":62.75,"l":61.73,"c":62.6,"v":91700},{"d":"2018-01-23","o":62.5,"h":62.7,"l":61.55,"c":62.55,"v":51100},{"d":"2018-01-24","o":62.75,"h":63.1,"l":62.18,"c":62.55,"v":126000},{"d":"2018-01-25","o":62.7,"h":63.4,"l":62.53,"c":63.1,"v":101400},{"d":"2018-01-26","o":63.35,"h":64.6,"l":62.78,"c":63.5,"v":113100},{"d":"2018-01-29","o":63.3,"h":64.1,"l":62.9,"c":63,"v":101000},{"d":"2018-01-30","o":63,"h":63.4,"l":62.75,"c":63,"v":196500},{"d":"2018-01-31","o":63.45,"h":64.75,"l":63.45,"c":63.45,"v":96200},{"d":"2018-02-01","o":63.15,"h":64.1,"l":62.9,"c":64.1,"v":116600},{"d":"2018-02-02","o":63.6,"h":63.75,"l":62.15,"c":62.35,"v":100100},{"d":"2018-02-05","o":61.65,"h":62.55,"l":59.6,"c":60.05,"v":122400},{"d":"2018-02-06","o":60.35,"h":66.05,"l":60.35,"c":64.4,"v":519500},{"d":"2018-02-07","o":64.4,"h":65.25,"l":63.8,"c":64,"v":158700},{"d":"2018-02-08","o":64.3,"h":64.3,"l":62.4,"c":62.45,"v":129300},{"d":"2018-02-09","o":63.35,"h":63.6,"l":61.6,"c":62.85,"v":190600},{"d":"2018-02-12","o":63,"h":63.6,"l":61.55,"c":63.25,"v":173000},{"d":"2018-02-13","o":62.75,"h":63.9,"l":62.58,"c":63.75,"v":91300},{"d":"2018-02-14","o":63.1,"h":64.7,"l":63.1,"c":64.6,"v":69700},{"d":"2018-02-15","o":65.1,"h":65.6,"l":64.5,"c":65.55,"v":52700},{"d":"2018-02-16","o":65.15,"h":67.15,"l":65.15,"c":65.95,"v":186100},{"d":"2018-02-20","o":65.45,"h":66.05,"l":64.75,"c":64.85,"v":80100},{"d":"2018-02-21","o":65.05,"h":66.45,"l":65,"c":65.6,"v":87100},{"d":"2018-02-22","o":65.85,"h":67.1,"l":65.8,"c":66.75,"v":79600},{"d":"2018-02-23","o":67.1,"h":67.1,"l":65.95,"c":66.25,"v":48000},{"d":"2018-02-26","o":66.35,"h":66.5,"l":65.6,"c":66.45,"v":103200},{"d":"2018-02-27","o":66.6,"h":66.9,"l":66.15,"c":66.2,"v":141100},{"d":"2018-02-28","o":66.5,"h":66.53,"l":63.6,"c":63.65,"v":96800},{"d":"2018-03-01","o":63.5,"h":63.5,"l":61.5,"c":62.15,"v":137200},{"d":"2018-03-02","o":61.6,"h":62.85,"l":61.15,"c":62.55,"v":434400},{"d":"2018-03-05","o":62.15,"h":62.45,"l":61.2,"c":61.85,"v":205000},{"d":"2018-03-06","o":61.85,"h":62.65,"l":60.85,"c":62.5,"v":216200},{"d":"2018-03-07","o":62.1,"h":64.3,"l":61.95,"c":64.05,"v":99600},{"d":"2018-03-08","o":64.05,"h":64.85,"l":63.7,"c":64.85,"v":65400},{"d":"2018-03-09","o":65.25,"h":65.9,"l":64.65,"c":65.85,"v":97200},{"d":"2018-03-12","o":66.05,"h":66.75,"l":65.55,"c":66.5,"v":89700},{"d":"2018-03-13","o":67.05,"h":67.6,"l":66.9,"c":67.3,"v":124800},{"d":"2018-03-14","o":67.65,"h":68.85,"l":66.7,"c":66.95,"v":86300},{"d":"2018-03-15","o":67.05,"h":67.05,"l":66.25,"c":66.85,"v":74200},{"d":"2018-03-16","o":66.55,"h":67.25,"l":64.95,"c":66.9,"v":245100},{"d":"2018-03-19","o":66.8,"h":67.1,"l":65.4,"c":66.45,"v":55500},{"d":"2018-03-20","o":66.45,"h":66.95,"l":66.3,"c":66.3,"v":49000},{"d":"2018-03-21","o":66.45,"h":67.05,"l":66.2,"c":66.65,"v":34800},{"d":"2018-03-22","o":66.1,"h":67.65,"l":64.4,"c":64.45,"v":124200},{"d":"2018-03-23","o":64.6,"h":64.6,"l":62.5,"c":62.55,"v":159900},{"d":"2018-03-26","o":63.35,"h":64.4,"l":62.4,"c":64.05,"v":114600},{"d":"2018-03-27","o":64.15,"h":64.5,"l":62.5,"c":62.65,"v":92300},{"d":"2018-03-28","o":62.75,"h":63.2,"l":61.6,"c":61.75,"v":127500},{"d":"2018-03-29","o":62.1,"h":63.7,"l":62.1,"c":62.7,"v":81300},{"d":"2018-04-02","o":62.6,"h":62.65,"l":61.5,"c":61.9,"v":114200},{"d":"2018-04-03","o":62.15,"h":63.2,"l":61.95,"c":63.05,"v":73600},{"d":"2018-04-04","o":62.05,"h":63.65,"l":61.95,"c":63.45,"v":70700},{"d":"2018-04-05","o":64.35,"h":65.05,"l":63.75,"c":65,"v":99400},{"d":"2018-04-06","o":64.5,"h":65.05,"l":62.45,"c":63.45,"v":88500},{"d":"2018-04-09","o":63.85,"h":64.62,"l":63.05,"c":63.25,"v":106000},{"d":"2018-04-10","o":63.95,"h":64.9,"l":63.4,"c":64.35,"v":37900},{"d":"2018-04-11","o":64,"h":64.45,"l":62.3,"c":63.9,"v":46000},{"d":"2018-04-12","o":64.25,"h":64.5,"l":62.94,"c":64,"v":47000},{"d":"2018-04-13","o":64.35,"h":64.35,"l":63.25,"c":63.6,"v":58100},{"d":"2018-04-16","o":64.15,"h":64.5,"l":64,"c":64.25,"v":66600},{"d":"2018-04-17","o":64.6,"h":65.33,"l":64.35,"c":64.8,"v":116000},{"d":"2018-04-18","o":65.05,"h":66.15,"l":65.05,"c":65.45,"v":151900},{"d":"2018-04-19","o":65.2,"h":65.75,"l":64.55,"c":64.7,"v":74000},{"d":"2018-04-20","o":64.45,"h":64.6,"l":63.5,"c":63.65,"v":86800},{"d":"2018-04-23","o":63.7,"h":63.95,"l":62.6,"c":62.7,"v":75400},{"d":"2018-04-24","o":63.05,"h":63.35,"l":61.05,"c":61.75,"v":93100},{"d":"2018-04-25","o":61.4,"h":61.75,"l":60.6,"c":60.75,"v":96200},{"d":"2018-04-26","o":61.1,"h":61.1,"l":59.85,"c":60.55,"v":61400},{"d":"2018-04-27","o":60.7,"h":60.8,"l":59.75,"c":60.4,"v":58700},{"d":"2018-04-30","o":60.4,"h":60.5,"l":59.1,"c":59.15,"v":95500},{"d":"2018-05-01","o":58.8,"h":59.05,"l":57.95,"c":59,"v":92100},{"d":"2018-05-02","o":58.95,"h":59.45,"l":58.85,"c":58.85,"v":156600},{"d":"2018-05-03","o":58.65,"h":58.85,"l":57.95,"c":58.4,"v":67900},{"d":"2018-05-04","o":58.25,"h":58.95,"l":58.2,"c":58.35,"v":112000},{"d":"2018-05-07","o":58.75,"h":60.05,"l":58.75,"c":59.9,"v":88200},{"d":"2018-05-08","o":61.85,"h":63,"l":60.5,"c":60.8,"v":147400},{"d":"2018-05-09","o":60.7,"h":60.85,"l":60.07,"c":60.2,"v":87800},{"d":"2018-05-10","o":60.25,"h":61.15,"l":60.2,"c":60.65,"v":84000},{"d":"2018-05-11","o":60.85,"h":61.35,"l":60.25,"c":60.35,"v":64400},{"d":"2018-05-14","o":60.3,"h":60.65,"l":59.35,"c":59.6,"v":120100},{"d":"2018-05-15","o":59.25,"h":59.85,"l":58.95,"c":59.4,"v":87000},{"d":"2018-05-16","o":59.4,"h":60.1,"l":59.2,"c":59.55,"v":135600},{"d":"2018-05-17","o":59.65,"h":61.15,"l":59.65,"c":60.9,"v":130500},{"d":"2018-05-18","o":61.15,"h":61.45,"l":61.03,"c":61.3,"v":103800},{"d":"2018-05-21","o":61.55,"h":62.95,"l":61.45,"c":62.8,"v":72500},{"d":"2018-05-22","o":62.8,"h":62.95,"l":62,"c":62,"v":84200},{"d":"2018-05-23","o":61.7,"h":62.5,"l":61.7,"c":62.2,"v":67600},{"d":"2018-05-24","o":62,"h":62.3,"l":61.45,"c":61.95,"v":117300},{"d":"2018-05-25","o":61.7,"h":62.2,"l":61.45,"c":61.75,"v":80800},{"d":"2018-05-29","o":61.35,"h":62.05,"l":61.15,"c":61.4,"v":179000},{"d":"2018-05-30","o":61.7,"h":62.05,"l":61.65,"c":61.75,"v":75100},{"d":"2018-05-31","o":61.8,"h":62,"l":60.8,"c":61.5,"v":128000},{"d":"2018-06-01","o":61.85,"h":62.13,"l":61.4,"c":61.75,"v":107900},{"d":"2018-06-04","o":61.9,"h":62.4,"l":61.7,"c":62,"v":143100},{"d":"2018-06-05","o":62.1,"h":63.3,"l":62,"c":63.2,"v":79200},{"d":"2018-06-06","o":63.05,"h":64.15,"l":62.96,"c":63.9,"v":78300},{"d":"2018-06-07","o":63.85,"h":64.1,"l":63.15,"c":63.3,"v":88400},{"d":"2018-06-08","o":63.15,"h":64.1,"l":62.85,"c":62.95,"v":79100},{"d":"2018-06-11","o":63,"h":63.45,"l":62.5,"c":62.95,"v":101200},{"d":"2018-06-12","o":63.2,"h":63.4,"l":62.73,"c":63.05,"v":102200},{"d":"2018-06-13","o":62.85,"h":63.18,"l":62.63,"c":62.95,"v":106000},{"d":"2018-06-14","o":63.15,"h":63.45,"l":62.35,"c":62.75,"v":88700},{"d":"2018-06-15","o":62.55,"h":62.75,"l":61.8,"c":62.25,"v":207400},{"d":"2018-06-18","o":62.05,"h":62.9,"l":61.45,"c":62.7,"v":99600},{"d":"2018-06-19","o":62.4,"h":62.4,"l":61.2,"c":61.85,"v":125800},{"d":"2018-06-20","o":62.25,"h":62.25,"l":61.45,"c":61.75,"v":111000},{"d":"2018-06-21","o":61.9,"h":61.9,"l":61.25,"c":61.35,"v":147000},{"d":"2018-06-22","o":61.7,"h":61.9,"l":60.8,"c":61.4,"v":171700},{"d":"2018-06-25","o":61.2,"h":61.2,"l":60.05,"c":60.3,"v":78500},{"d":"2018-06-26","o":60.25,"h":61.15,"l":60.25,"c":60.75,"v":47200},{"d":"2018-06-27","o":60.8,"h":62.05,"l":60.7,"c":60.95,"v":128200},{"d":"2018-06-28","o":60.9,"h":61.1,"l":59.75,"c":59.8,"v":67400},{"d":"2018-06-29","o":59.95,"h":60.45,"l":59.65,"c":60.15,"v":91800},{"d":"2018-07-02","o":59.9,"h":60.7,"l":59.4,"c":60.7,"v":87700},{"d":"2018-07-03","o":61.1,"h":61.13,"l":60.35,"c":60.7,"v":39700},{"d":"2018-07-05","o":61,"h":61.85,"l":60.6,"c":61.8,"v":81700},{"d":"2018-07-06","o":61.7,"h":62.5,"l":61.6,"c":61.75,"v":63400},{"d":"2018-07-09","o":62.05,"h":62.65,"l":61.85,"c":62.5,"v":108300},{"d":"2018-07-10","o":62.7,"h":63.1,"l":62.35,"c":62.55,"v":60200},{"d":"2018-07-11","o":62.3,"h":62.35,"l":61.85,"c":62,"v":63700},{"d":"2018-07-12","o":62.25,"h":63,"l":61.75,"c":62.1,"v":62600},{"d":"2018-07-13","o":62,"h":63.25,"l":62,"c":62.9,"v":44000},{"d":"2018-07-16","o":62.85,"h":63.3,"l":62.1,"c":62.35,"v":73200},{"d":"2018-07-17","o":62.3,"h":63.3,"l":62.25,"c":63.25,"v":65100},{"d":"2018-07-18","o":63.2,"h":63.65,"l":62.6,"c":63.6,"v":55900},{"d":"2018-07-19","o":63.5,"h":64.1,"l":63.2,"c":63.95,"v":101000},{"d":"2018-07-20","o":64,"h":64.9,"l":63.8,"c":64.4,"v":62300},{"d":"2018-07-23","o":64.2,"h":64.35,"l":63.5,"c":63.65,"v":94000},{"d":"2018-07-24","o":64.1,"h":64.6,"l":63.7,"c":64.4,"v":95600},{"d":"2018-07-25","o":64.4,"h":65.35,"l":63.4,"c":65.25,"v":90600},{"d":"2018-07-26","o":65.25,"h":67.55,"l":65.25,"c":67.05,"v":104800},{"d":"2018-07-27","o":67.05,"h":67.25,"l":65.53,"c":66.1,"v":84500},{"d":"2018-07-30","o":66.2,"h":66.6,"l":64.4,"c":64.55,"v":86400},{"d":"2018-07-31","o":64.95,"h":66.3,"l":64.6,"c":66.15,"v":148100},{"d":"2018-08-01","o":66.15,"h":66.8,"l":64.7,"c":65.7,"v":87600},{"d":"2018-08-02","o":65.35,"h":66,"l":65.2,"c":65.4,"v":69700},{"d":"2018-08-03","o":65.65,"h":66.3,"l":64.2,"c":64.75,"v":66700},{"d":"2018-08-06","o":64.75,"h":65.28,"l":64,"c":64.3,"v":180600},{"d":"2018-08-07","o":71.1,"h":75.28,"l":70.8,"c":74.95,"v":478800},{"d":"2018-08-08","o":75.25,"h":76.6,"l":74.55,"c":76.45,"v":423000},{"d":"2018-08-09","o":76.85,"h":77.35,"l":76.05,"c":76.2,"v":196200},{"d":"2018-08-10","o":75.7,"h":76.25,"l":75.38,"c":75.95,"v":165300},{"d":"2018-08-13","o":75.8,"h":76.1,"l":75.2,"c":75.45,"v":146900},{"d":"2018-08-14","o":76,"h":76.75,"l":75.7,"c":76.6,"v":207100},{"d":"2018-08-15","o":77.05,"h":77.75,"l":75.8,"c":77.45,"v":173500},{"d":"2018-08-16","o":78.15,"h":78.3,"l":75.68,"c":75.75,"v":283000},{"d":"2018-08-17","o":75.9,"h":77.2,"l":75.9,"c":76.9,"v":298900},{"d":"2018-08-20","o":77.15,"h":77.63,"l":76.9,"c":77.05,"v":108300},{"d":"2018-08-21","o":77.35,"h":78.9,"l":77.35,"c":78.2,"v":199900},{"d":"2018-08-22","o":78.2,"h":78.55,"l":77.65,"c":78.05,"v":132200},{"d":"2018-08-23","o":78.3,"h":78.3,"l":76.85,"c":76.95,"v":135900},{"d":"2018-08-24","o":77.05,"h":77.3,"l":76.4,"c":76.95,"v":210300},{"d":"2018-08-27","o":77.45,"h":78.95,"l":77.2,"c":78.6,"v":154400},{"d":"2018-08-28","o":78.65,"h":79.45,"l":77.7,"c":77.8,"v":124600},{"d":"2018-08-29","o":77.9,"h":78,"l":76.9,"c":77.4,"v":191800},{"d":"2018-08-30","o":77.45,"h":78.05,"l":76.7,"c":77.15,"v":242800},{"d":"2018-08-31","o":76.85,"h":77.45,"l":76.7,"c":77.15,"v":147900},{"d":"2018-09-04","o":76.85,"h":77.1,"l":75.6,"c":76.8,"v":263300},{"d":"2018-09-05","o":76.6,"h":77.6,"l":75.8,"c":77.35,"v":262900},{"d":"2018-09-06","o":77.8,"h":78.1,"l":77.45,"c":77.65,"v":113800},{"d":"2018-09-07","o":77.25,"h":78.6,"l":77.15,"c":78.35,"v":131700},{"d":"2018-09-10","o":78.85,"h":79.4,"l":78.3,"c":78.95,"v":150800},{"d":"2018-09-11","o":78.7,"h":79.55,"l":78.65,"c":79.35,"v":81400},{"d":"2018-09-12","o":79.2,"h":79.85,"l":78,"c":79.6,"v":231400},{"d":"2018-09-13","o":79.95,"h":80.45,"l":79.6,"c":80.2,"v":236900},{"d":"2018-09-14","o":80.35,"h":81.7,"l":80.2,"c":81.4,"v":201000},{"d":"2018-09-17","o":81.25,"h":81.55,"l":80.65,"c":80.95,"v":229000},{"d":"2018-09-18","o":81,"h":82.2,"l":80.45,"c":80.5,"v":117000},{"d":"2018-09-19","o":80.35,"h":80.6,"l":78.45,"c":78.65,"v":195800},{"d":"2018-09-20","o":78.65,"h":79.4,"l":78.05,"c":78.9,"v":160200},{"d":"2018-09-21","o":78.65,"h":79.7,"l":78.05,"c":78.2,"v":539700},{"d":"2018-09-24","o":78.3,"h":78.4,"l":77.3,"c":77.95,"v":221500},{"d":"2018-09-25","o":78.2,"h":80.05,"l":77.8,"c":79.55,"v":220500},{"d":"2018-09-26","o":79.55,"h":80.1,"l":79,"c":79.1,"v":119700},{"d":"2018-09-27","o":79.3,"h":80.15,"l":78.65,"c":78.95,"v":69500},{"d":"2018-09-28","o":78.65,"h":80.95,"l":78.65,"c":79.5,"v":154300},{"d":"2018-10-01","o":79.92,"h":80.94,"l":77.94,"c":78.31,"v":159100},{"d":"2018-10-02","o":78.33,"h":79.16,"l":77.74,"c":77.87,"v":166900},{"d":"2018-10-03","o":78.02,"h":78.84,"l":77.21,"c":77.72,"v":113600},{"d":"2018-10-04","o":77.54,"h":78,"l":76.69,"c":77.06,"v":78000},{"d":"2018-10-05","o":77.12,"h":77.88,"l":75.51,"c":76.18,"v":139600},{"d":"2018-10-08","o":75.99,"h":76.38,"l":74.82,"c":75.67,"v":59800},{"d":"2018-10-09","o":75.6,"h":76.12,"l":74.33,"c":74.54,"v":143100},{"d":"2018-10-10","o":74.61,"h":74.91,"l":71.56,"c":71.76,"v":147000},{"d":"2018-10-11","o":71.39,"h":72.64,"l":70.14,"c":70.2,"v":117900},{"d":"2018-10-12","o":71.15,"h":71.72,"l":68.49,"c":69.43,"v":125000},{"d":"2018-10-15","o":69.61,"h":70.83,"l":69.46,"c":69.92,"v":99700},{"d":"2018-10-16","o":70.16,"h":71.83,"l":69.55,"c":71.73,"v":184800},{"d":"2018-10-17","o":71.58,"h":71.58,"l":70.39,"c":70.91,"v":100000},{"d":"2018-10-18","o":70.52,"h":70.52,"l":69.12,"c":69.7,"v":89000},{"d":"2018-10-19","o":69.63,"h":69.98,"l":68.18,"c":68.58,"v":78300},{"d":"2018-10-22","o":68.7,"h":70.33,"l":68.6,"c":69.7,"v":87900},{"d":"2018-10-23","o":68.66,"h":69,"l":67.95,"c":67.97,"v":106900},{"d":"2018-10-24","o":67.99,"h":68.47,"l":64.4,"c":64.56,"v":122400},{"d":"2018-10-25","o":64.95,"h":65.76,"l":64.69,"c":65.66,"v":156800},{"d":"2018-10-26","o":64.77,"h":67.57,"l":64.62,"c":66.77,"v":113600},{"d":"2018-10-29","o":67.52,"h":68.36,"l":64.95,"c":65.74,"v":104600},{"d":"2018-10-30","o":65.71,"h":67.81,"l":65.07,"c":67.16,"v":164800},{"d":"2018-10-31","o":69.95,"h":71.53,"l":69.11,"c":69.98,"v":267400},{"d":"2018-11-01","o":70.41,"h":70.67,"l":69.36,"c":70.24,"v":157100},{"d":"2018-11-02","o":70.69,"h":71.61,"l":69.92,"c":70.66,"v":227200},{"d":"2018-11-05","o":70.82,"h":71.47,"l":68.64,"c":69.64,"v":131300},{"d":"2018-11-06","o":69.75,"h":71.14,"l":69.75,"c":71.13,"v":98300},{"d":"2018-11-07","o":70.84,"h":73.82,"l":70.36,"c":73.61,"v":128300},{"d":"2018-11-08","o":72.87,"h":74.25,"l":72.87,"c":74.15,"v":114700},{"d":"2018-11-09","o":73.64,"h":74.39,"l":72.99,"c":73.47,"v":113800},{"d":"2018-11-12","o":73.58,"h":74.06,"l":72.8,"c":73.01,"v":268700},{"d":"2018-11-13","o":73.25,"h":74.97,"l":72.93,"c":73.74,"v":335700},{"d":"2018-11-14","o":74.6,"h":75.45,"l":73.01,"c":73.04,"v":217900},{"d":"2018-11-15","o":72.59,"h":74.34,"l":71.79,"c":74.34,"v":167400},{"d":"2018-11-16","o":73.7,"h":75.24,"l":73.23,"c":74.79,"v":362500},{"d":"2018-11-19","o":74.55,"h":74.55,"l":71.8,"c":72.36,"v":163100},{"d":"2018-11-20","o":71.5,"h":71.67,"l":69.88,"c":70.26,"v":84700},{"d":"2018-11-21","o":70.57,"h":71.65,"l":70.09,"c":71.27,"v":85200},{"d":"2018-11-23","o":70.43,"h":71.76,"l":69.75,"c":71.25,"v":39200},{"d":"2018-11-26","o":71.84,"h":72.16,"l":70.85,"c":71.07,"v":137500},{"d":"2018-11-27","o":70.5,"h":70.61,"l":68.97,"c":69.66,"v":117800},{"d":"2018-11-28","o":69.77,"h":72.38,"l":69.72,"c":72.13,"v":144600},{"d":"2018-11-29","o":71.9,"h":72.41,"l":70.8,"c":71.52,"v":129800},{"d":"2018-11-30","o":71.4,"h":72.72,"l":71.22,"c":72.36,"v":192700},{"d":"2018-12-03","o":73.02,"h":74.13,"l":72.56,"c":73.59,"v":131900},{"d":"2018-12-04","o":73.14,"h":73.3,"l":69.13,"c":69.25,"v":127900},{"d":"2018-12-06","o":68.2,"h":69.4,"l":66.82,"c":69.4,"v":120100},{"d":"2018-12-07","o":69.35,"h":70.24,"l":67.73,"c":68.06,"v":146200},{"d":"2018-12-10","o":67.77,"h":68.91,"l":67.57,"c":68.23,"v":196300},{"d":"2018-12-11","o":69.37,"h":70,"l":67.48,"c":68.16,"v":83400},{"d":"2018-12-12","o":69.3,"h":70.65,"l":68.77,"c":68.87,"v":189600},{"d":"2018-12-13","o":69.32,"h":69.92,"l":67.9,"c":68.27,"v":150600},{"d":"2018-12-14","o":67.8,"h":68.74,"l":67.25,"c":67.51,"v":86400},{"d":"2018-12-17","o":67.15,"h":68.4,"l":65.75,"c":66.26,"v":136100},{"d":"2018-12-18","o":66.64,"h":67.25,"l":65.6,"c":65.78,"v":155800},{"d":"2018-12-19","o":65.92,"h":66.73,"l":62.89,"c":63.48,"v":113600},{"d":"2018-12-20","o":63.18,"h":63.41,"l":61.13,"c":61.66,"v":128000},{"d":"2018-12-21","o":61.84,"h":62.45,"l":60.16,"c":60.44,"v":278200},{"d":"2018-12-24","o":59.98,"h":59.98,"l":58.24,"c":58.41,"v":65900},{"d":"2018-12-26","o":59.09,"h":61.24,"l":58.06,"c":61.13,"v":99400},{"d":"2018-12-27","o":59.95,"h":61.3,"l":59.05,"c":61.25,"v":93500},{"d":"2018-12-28","o":61.58,"h":62.55,"l":60.57,"c":61.38,"v":242000},{"d":"2018-12-31","o":61.86,"h":62.43,"l":61.22,"c":62.43,"v":97800},{"d":"2019-01-02","o":61.35,"h":62.91,"l":60.44,"c":62.38,"v":235800},{"d":"2019-01-03","o":61.66,"h":62.19,"l":60.35,"c":60.82,"v":94800},{"d":"2019-01-04","o":62.12,"h":63,"l":61.33,"c":62.46,"v":231900},{"d":"2019-01-07","o":62.62,"h":64,"l":62.62,"c":62.99,"v":107800},{"d":"2019-01-08","o":64.08,"h":65.16,"l":63.66,"c":65.14,"v":136800},{"d":"2019-01-09","o":65.38,"h":67.59,"l":65.23,"c":67.14,"v":200600},{"d":"2019-01-10","o":66.55,"h":68.4,"l":66.25,"c":68.29,"v":99700},{"d":"2019-01-11","o":67.75,"h":68.32,"l":67.36,"c":68.17,"v":111400},{"d":"2019-01-14","o":67.88,"h":68.14,"l":66.69,"c":66.85,"v":151700},{"d":"2019-01-15","o":66.85,"h":67.51,"l":66.26,"c":66.69,"v":138900},{"d":"2019-01-16","o":67.04,"h":68.03,"l":66.75,"c":67.6,"v":108200},{"d":"2019-01-17","o":67.1,"h":69.19,"l":67.05,"c":68.8,"v":152000},{"d":"2019-01-18","o":69.17,"h":70.42,"l":69.09,"c":69.21,"v":83000},{"d":"2019-01-22","o":68.42,"h":68.42,"l":66.95,"c":67.41,"v":94500},{"d":"2019-01-23","o":67.85,"h":67.85,"l":66.7,"c":67.05,"v":98200},{"d":"2019-01-24","o":66.94,"h":68.45,"l":66.86,"c":68.11,"v":78800},{"d":"2019-01-25","o":68.89,"h":69.14,"l":67.91,"c":68.07,"v":62400},{"d":"2019-01-28","o":67.23,"h":68.08,"l":65.87,"c":66.47,"v":84400},{"d":"2019-01-29","o":66.59,"h":67.97,"l":66.03,"c":67.45,"v":99200},{"d":"2019-01-30","o":68.54,"h":69.34,"l":67.33,"c":68.82,"v":209300},{"d":"2019-01-31","o":68.85,"h":69.26,"l":68.24,"c":68.66,"v":95200},{"d":"2019-02-01","o":69,"h":69.59,"l":68.62,"c":69.52,"v":89800},{"d":"2019-02-04","o":69.08,"h":70.48,"l":69.08,"c":70.45,"v":76800},{"d":"2019-02-05","o":70.67,"h":71.24,"l":69.91,"c":70.33,"v":46200},{"d":"2019-02-06","o":70.19,"h":70.7,"l":69.72,"c":70.2,"v":92200},{"d":"2019-02-07","o":69.66,"h":70.11,"l":68.31,"c":69.13,"v":69700},{"d":"2019-02-08","o":68.89,"h":69.67,"l":68.35,"c":69.48,"v":76300},{"d":"2019-02-11","o":69.84,"h":70.78,"l":69.63,"c":70.15,"v":135500},{"d":"2019-02-12","o":70,"h":73.58,"l":68.81,"c":73.52,"v":243000},{"d":"2019-02-13","o":74.32,"h":74.83,"l":72.7,"c":74.35,"v":138300},{"d":"2019-02-14","o":74.24,"h":74.57,"l":73.43,"c":74.02,"v":148600},{"d":"2019-02-15","o":74.51,"h":75.49,"l":74.51,"c":75.47,"v":119800},{"d":"2019-02-19","o":74.95,"h":76.56,"l":74.82,"c":76.06,"v":125400},{"d":"2019-02-20","o":75.88,"h":76.7,"l":75.7,"c":76.65,"v":194200},{"d":"2019-02-21","o":76.29,"h":76.61,"l":75.84,"c":76.37,"v":109300},{"d":"2019-02-22","o":78.81,"h":79.48,"l":77.19,"c":78.45,"v":113600},{"d":"2019-02-25","o":79.25,"h":79.25,"l":78.37,"c":78.37,"v":110800},{"d":"2019-02-26","o":78.42,"h":78.51,"l":77.78,"c":77.79,"v":82300},{"d":"2019-02-27","o":77.64,"h":77.64,"l":76.28,"c":77.24,"v":78300},{"d":"2019-02-28","o":77.22,"h":77.97,"l":76.81,"c":77.55,"v":95200},{"d":"2019-03-01","o":78.15,"h":78.25,"l":76.94,"c":76.97,"v":81700},{"d":"2019-03-04","o":76.7,"h":77.14,"l":75.83,"c":76.38,"v":196500},{"d":"2019-03-05","o":76.37,"h":77.23,"l":76.03,"c":76.48,"v":114800},{"d":"2019-03-06","o":76.27,"h":76.89,"l":75.38,"c":76.05,"v":246700},{"d":"2019-03-07","o":76.11,"h":76.24,"l":75.15,"c":75.64,"v":115200},{"d":"2019-03-08","o":75.21,"h":76.04,"l":75.01,"c":75.29,"v":93600},{"d":"2019-03-11","o":74.14,"h":74.22,"l":71.91,"c":72.95,"v":284200},{"d":"2019-03-12","o":73.09,"h":73.48,"l":72.03,"c":72.29,"v":117600},{"d":"2019-03-13","o":72.85,"h":74.13,"l":72.67,"c":72.93,"v":87300},{"d":"2019-03-14","o":72.89,"h":72.9,"l":72.17,"c":72.53,"v":62700},{"d":"2019-03-15","o":72.62,"h":73.8,"l":72.37,"c":72.62,"v":210600},{"d":"2019-03-18","o":72.52,"h":73.81,"l":72.52,"c":73.74,"v":73900},{"d":"2019-03-19","o":74.11,"h":74.51,"l":73.46,"c":74.13,"v":131900},{"d":"2019-03-20","o":73.96,"h":75.3,"l":73.49,"c":73.83,"v":241500},{"d":"2019-03-21","o":73.46,"h":75.53,"l":73.46,"c":74.25,"v":135200},{"d":"2019-03-22","o":73.8,"h":73.99,"l":70.2,"c":70.27,"v":152200},{"d":"2019-03-25","o":70.14,"h":71.05,"l":69.26,"c":70.5,"v":156700},{"d":"2019-03-26","o":71.14,"h":71.89,"l":70.57,"c":71.11,"v":126100},{"d":"2019-03-27","o":71.09,"h":71.59,"l":70.36,"c":71.16,"v":60400},{"d":"2019-03-28","o":71.26,"h":72.44,"l":70.68,"c":71.47,"v":111200},{"d":"2019-03-29","o":71.99,"h":72.11,"l":71.09,"c":71.59,"v":133200},{"d":"2019-04-01","o":72.33,"h":72.99,"l":71.24,"c":71.93,"v":143600},{"d":"2019-04-02","o":72.09,"h":72.61,"l":71.1,"c":71.82,"v":143800},{"d":"2019-04-03","o":72.57,"h":73.93,"l":72.03,"c":73.01,"v":120200},{"d":"2019-04-04","o":72.97,"h":73.89,"l":72.95,"c":73.41,"v":84700},{"d":"2019-04-05","o":73.59,"h":74.02,"l":72.83,"c":73.35,"v":170900},{"d":"2019-04-08","o":72.79,"h":73.28,"l":72.05,"c":72.1,"v":117100},{"d":"2019-04-09","o":71.76,"h":72.03,"l":71.12,"c":71.47,"v":108000},{"d":"2019-04-10","o":71.47,"h":72.5,"l":71.47,"c":72.29,"v":121500},{"d":"2019-04-11","o":72.5,"h":72.75,"l":72.1,"c":72.47,"v":101200},{"d":"2019-04-12","o":73.08,"h":73.46,"l":72.38,"c":73.18,"v":207500},{"d":"2019-04-15","o":73.46,"h":74.22,"l":72.6,"c":72.91,"v":63400},{"d":"2019-04-16","o":72.94,"h":74.17,"l":72.86,"c":74.1,"v":111200},{"d":"2019-04-17","o":74.45,"h":74.82,"l":73.57,"c":73.98,"v":144400},{"d":"2019-04-18","o":74.09,"h":74.71,"l":73.35,"c":73.8,"v":175700},{"d":"2019-04-22","o":73.64,"h":73.97,"l":73.37,"c":73.56,"v":100900},{"d":"2019-04-23","o":73.94,"h":75.73,"l":73.56,"c":75.55,"v":108200},{"d":"2019-04-24","o":75.56,"h":76.22,"l":74.81,"c":74.85,"v":109400},{"d":"2019-04-25","o":74.34,"h":74.34,"l":72.66,"c":72.82,"v":86000},{"d":"2019-04-26","o":72.89,"h":73.72,"l":72.43,"c":72.96,"v":166000},{"d":"2019-04-29","o":73.32,"h":74.05,"l":72.71,"c":73.7,"v":222300},{"d":"2019-04-30","o":73.87,"h":73.99,"l":72.87,"c":73.97,"v":222000},{"d":"2019-05-01","o":75.04,"h":78.9,"l":74.61,"c":77.66,"v":465500},{"d":"2019-05-02","o":77.45,"h":78.14,"l":76.01,"c":78.05,"v":216900},{"d":"2019-05-03","o":78.42,"h":79.99,"l":78.42,"c":79.86,"v":260900},{"d":"2019-05-06","o":78.52,"h":80.17,"l":78.44,"c":79.63,"v":205200},{"d":"2019-05-07","o":78.74,"h":78.74,"l":76.52,"c":77.19,"v":173100},{"d":"2019-05-08","o":77.27,"h":77.45,"l":75.99,"c":76.07,"v":92000},{"d":"2019-05-09","o":75.55,"h":76.64,"l":74.8,"c":76.51,"v":156600},{"d":"2019-05-10","o":76.25,"h":76.66,"l":74.82,"c":76.34,"v":86200},{"d":"2019-05-13","o":74.76,"h":75.69,"l":73.26,"c":73.97,"v":124500},{"d":"2019-05-14","o":74.09,"h":75.35,"l":73.9,"c":74.59,"v":210400},{"d":"2019-05-15","o":73.84,"h":74.39,"l":72.02,"c":72.1,"v":121000},{"d":"2019-05-16","o":72.19,"h":74.11,"l":71.94,"c":73.16,"v":135400},{"d":"2019-05-17","o":72.52,"h":73.63,"l":71.84,"c":72.7,"v":151900},{"d":"2019-05-20","o":72.06,"h":73.52,"l":71.79,"c":73.24,"v":190600},{"d":"2019-05-21","o":73.81,"h":76.4,"l":73.81,"c":75.88,"v":250700},{"d":"2019-05-22","o":75.95,"h":76.57,"l":75.54,"c":76.03,"v":185500},{"d":"2019-05-23","o":75.22,"h":75.38,"l":72.64,"c":73.52,"v":211600},{"d":"2019-05-24","o":73.92,"h":74.71,"l":73.41,"c":74.25,"v":177700},{"d":"2019-05-28","o":74.3,"h":74.7,"l":74.08,"c":74.09,"v":145800},{"d":"2019-05-29","o":71.73,"h":72.49,"l":69.89,"c":70.35,"v":311300},{"d":"2019-05-30","o":70.54,"h":71.04,"l":68.93,"c":69.57,"v":348500},{"d":"2019-05-31","o":70,"h":71.6,"l":69.93,"c":70.07,"v":730800},{"d":"2019-06-03","o":70.17,"h":71.11,"l":68.86,"c":69.29,"v":205400},{"d":"2019-06-04","o":70.15,"h":71.21,"l":69.22,"c":71.15,"v":160800},{"d":"2019-06-05","o":71.2,"h":72.3,"l":70.73,"c":71.3,"v":106300},{"d":"2019-06-06","o":71.31,"h":71.65,"l":70.44,"c":71.65,"v":208000},{"d":"2019-06-07","o":72.37,"h":73.76,"l":72.01,"c":73.61,"v":158000},{"d":"2019-06-10","o":74.14,"h":75.07,"l":74.1,"c":74.38,"v":183300},{"d":"2019-06-11","o":75.08,"h":75.7,"l":74.02,"c":74.96,"v":431500},{"d":"2019-06-12","o":74.78,"h":75.6,"l":74.67,"c":75.51,"v":179200},{"d":"2019-06-13","o":76.09,"h":77.2,"l":75.7,"c":76.96,"v":153000},{"d":"2019-06-14","o":76.62,"h":76.62,"l":74.08,"c":74.18,"v":114900},{"d":"2019-06-17","o":74.54,"h":76.57,"l":74.13,"c":75.99,"v":240400},{"d":"2019-06-18","o":76.49,"h":78.66,"l":76.49,"c":78.5,"v":178200},{"d":"2019-06-19","o":78.61,"h":79.71,"l":78.3,"c":79.67,"v":190600},{"d":"2019-06-20","o":80.85,"h":81.09,"l":79.49,"c":80.64,"v":195700},{"d":"2019-06-21","o":80.1,"h":81.57,"l":79.05,"c":81.04,"v":693700},{"d":"2019-06-24","o":81.31,"h":81.36,"l":79.68,"c":80.17,"v":171200},{"d":"2019-06-25","o":80.29,"h":81.08,"l":79.77,"c":80.39,"v":342800},{"d":"2019-06-26","o":80.66,"h":81.23,"l":80.14,"c":80.92,"v":259800},{"d":"2019-06-27","o":80.96,"h":80.96,"l":79.77,"c":80.68,"v":254500},{"d":"2019-06-28","o":80.5,"h":83.43,"l":80.5,"c":82.91,"v":428500},{"d":"2019-07-01","o":83.93,"h":84.19,"l":82.67,"c":83.58,"v":435500},{"d":"2019-07-02","o":83.7,"h":83.97,"l":82.32,"c":83.25,"v":144800},{"d":"2019-07-03","o":83.44,"h":83.77,"l":82.79,"c":83.44,"v":91800},{"d":"2019-07-05","o":82.95,"h":82.95,"l":81.23,"c":82.33,"v":256200},{"d":"2019-07-08","o":82.17,"h":82.4,"l":81.51,"c":81.9,"v":171000},{"d":"2019-07-09","o":81.45,"h":82.21,"l":80.93,"c":82.15,"v":239900},{"d":"2019-07-10","o":82.51,"h":82.68,"l":80.88,"c":81.16,"v":115900},{"d":"2019-07-11","o":81.28,"h":81.32,"l":80.27,"c":80.49,"v":149200},{"d":"2019-07-12","o":80.34,"h":81.44,"l":80.05,"c":81.1,"v":154400},{"d":"2019-07-15","o":81.12,"h":81.88,"l":79.88,"c":80.11,"v":102100},{"d":"2019-07-16","o":79.86,"h":80.6,"l":79.53,"c":79.8,"v":184200},{"d":"2019-07-17","o":79.52,"h":79.88,"l":78.47,"c":78.7,"v":128700},{"d":"2019-07-18","o":78.61,"h":79.44,"l":77.99,"c":78.48,"v":151400},{"d":"2019-07-19","o":78.61,"h":79.43,"l":78.32,"c":78.89,"v":223800},{"d":"2019-07-22","o":79.07,"h":79.82,"l":78.26,"c":78.41,"v":143700},{"d":"2019-07-23","o":78.75,"h":79.21,"l":77.98,"c":79.02,"v":252900},{"d":"2019-07-24","o":78.69,"h":80.27,"l":78.18,"c":80.21,"v":220300},{"d":"2019-07-25","o":79.99,"h":79.99,"l":78.76,"c":79.11,"v":205400},{"d":"2019-07-26","o":79.3,"h":79.61,"l":78.74,"c":79.04,"v":133000},{"d":"2019-07-29","o":79.05,"h":79.46,"l":78.43,"c":78.79,"v":204200},{"d":"2019-07-30","o":78.09,"h":79.32,"l":77.77,"c":79,"v":180400},{"d":"2019-07-31","o":81.85,"h":86.97,"l":80.38,"c":85.99,"v":524500},{"d":"2019-08-01","o":86.17,"h":86.64,"l":84.5,"c":84.93,"v":292200},{"d":"2019-08-02","o":84.35,"h":84.49,"l":83.16,"c":84.23,"v":166800},{"d":"2019-08-05","o":82.32,"h":83.16,"l":80.23,"c":81.47,"v":325100},{"d":"2019-08-06","o":81.98,"h":83.01,"l":81.25,"c":82.82,"v":134100},{"d":"2019-08-07","o":81.54,"h":83.05,"l":81.12,"c":82.42,"v":180900},{"d":"2019-08-08","o":83.09,"h":84.29,"l":82.73,"c":84.01,"v":134800},{"d":"2019-08-09","o":83.76,"h":84.01,"l":82.47,"c":83.3,"v":182300},{"d":"2019-08-12","o":82.75,"h":83.14,"l":81.95,"c":82.06,"v":105100},{"d":"2019-08-13","o":82.05,"h":83.87,"l":82.05,"c":82.81,"v":106500},{"d":"2019-08-14","o":81.35,"h":81.66,"l":80.1,"c":81.3,"v":155900},{"d":"2019-08-15","o":81.49,"h":83.01,"l":81.03,"c":81.82,"v":170800},{"d":"2019-08-16","o":82.42,"h":82.89,"l":81.93,"c":82.59,"v":142900},{"d":"2019-08-19","o":83.18,"h":83.32,"l":81.99,"c":82.24,"v":213700},{"d":"2019-08-20","o":81.89,"h":82.15,"l":81.04,"c":81.48,"v":214800},{"d":"2019-08-21","o":82.35,"h":82.46,"l":81.41,"c":81.67,"v":117500},{"d":"2019-08-22","o":81.59,"h":82.73,"l":81.58,"c":81.91,"v":195800},{"d":"2019-08-23","o":81.19,"h":82.32,"l":78.45,"c":78.74,"v":214500},{"d":"2019-08-26","o":79.78,"h":80,"l":78.36,"c":79.39,"v":127800},{"d":"2019-08-27","o":80.03,"h":80.39,"l":78.61,"c":79.01,"v":107100},{"d":"2019-08-28","o":78.61,"h":80.02,"l":77.95,"c":79.87,"v":112200},{"d":"2019-08-29","o":80.69,"h":82.5,"l":80.69,"c":82.39,"v":145500},{"d":"2019-08-30","o":82.85,"h":83.15,"l":81.98,"c":82.22,"v":85900},{"d":"2019-09-03","o":82,"h":82,"l":79.24,"c":79.58,"v":136100},{"d":"2019-09-04","o":80.43,"h":80.63,"l":79.26,"c":79.6,"v":131100},{"d":"2019-09-05","o":80.27,"h":83.72,"l":80.27,"c":82.44,"v":297600},{"d":"2019-09-06","o":82.21,"h":82.86,"l":81.8,"c":81.96,"v":90100},{"d":"2019-09-09","o":81.98,"h":83.19,"l":81.92,"c":83.09,"v":135600},{"d":"2019-09-10","o":83.25,"h":85.73,"l":82.18,"c":85.67,"v":250900},{"d":"2019-09-11","o":86.17,"h":87.71,"l":85.23,"c":87.48,"v":137700},{"d":"2019-09-12","o":87.94,"h":88.7,"l":86.75,"c":88.02,"v":233500},{"d":"2019-09-13","o":88.83,"h":89.89,"l":88.37,"c":89.64,"v":171100},{"d":"2019-09-16","o":89.02,"h":90.08,"l":87.24,"c":87.49,"v":163500},{"d":"2019-09-17","o":87.12,"h":87.9,"l":85.59,"c":87.11,"v":219100},{"d":"2019-09-18","o":87.09,"h":88.04,"l":86.59,"c":87.37,"v":140000},{"d":"2019-09-19","o":87.83,"h":88.18,"l":86.48,"c":86.5,"v":158400},{"d":"2019-09-20","o":86.68,"h":88.04,"l":86.4,"c":87.89,"v":514800},{"d":"2019-09-23","o":87.81,"h":89.92,"l":87.53,"c":89.66,"v":235500},{"d":"2019-09-24","o":89.65,"h":89.86,"l":87.08,"c":88.28,"v":206700},{"d":"2019-09-25","o":88.41,"h":91.74,"l":87.81,"c":91.51,"v":335400},{"d":"2019-09-26","o":91.51,"h":92.05,"l":90.21,"c":90.29,"v":224200},{"d":"2019-09-27","o":90.8,"h":90.91,"l":89.23,"c":89.85,"v":217300},{"d":"2019-09-30","o":90.19,"h":90.89,"l":89.8,"c":90.16,"v":256700},{"d":"2019-10-01","o":90.94,"h":90.94,"l":85.77,"c":86.42,"v":153700},{"d":"2019-10-02","o":85.49,"h":86.21,"l":84.5,"c":85.35,"v":142900},{"d":"2019-10-03","o":85.03,"h":85.28,"l":83.43,"c":84.36,"v":194900},{"d":"2019-10-04","o":84.54,"h":85.51,"l":84.11,"c":85.28,"v":112100},{"d":"2019-10-07","o":84.84,"h":86.2,"l":84.16,"c":85.72,"v":173100},{"d":"2019-10-08","o":84.78,"h":85.72,"l":83.6,"c":84.77,"v":165200},{"d":"2019-10-09","o":85.67,"h":85.67,"l":84.55,"c":84.8,"v":58700},{"d":"2019-10-10","o":85,"h":85.89,"l":84.69,"c":85.05,"v":145700},{"d":"2019-10-11","o":86.51,"h":88.2,"l":86.51,"c":87.3,"v":133500},{"d":"2019-10-14","o":86.78,"h":87.64,"l":86.28,"c":87.4,"v":73500},{"d":"2019-10-15","o":87.55,"h":88.42,"l":87.55,"c":88.32,"v":70100},{"d":"2019-10-16","o":87.95,"h":90.04,"l":87.95,"c":88.65,"v":94300},{"d":"2019-10-17","o":88.94,"h":90.51,"l":88.94,"c":90.3,"v":144300},{"d":"2019-10-18","o":89.75,"h":90.34,"l":86.31,"c":87.64,"v":210700},{"d":"2019-10-21","o":88.38,"h":88.91,"l":86.14,"c":86.39,"v":220200},{"d":"2019-10-22","o":81.42,"h":82,"l":77.77,"c":80.24,"v":424300},{"d":"2019-10-23","o":80,"h":80,"l":78.35,"c":79.06,"v":339700},{"d":"2019-10-24","o":79.46,"h":80.82,"l":78.59,"c":80.18,"v":208800},{"d":"2019-10-25","o":79.8,"h":81.3,"l":79.35,"c":79.53,"v":173600},{"d":"2019-10-28","o":80.04,"h":82.52,"l":79.95,"c":81.58,"v":249600},{"d":"2019-10-29","o":81.14,"h":82.28,"l":80.56,"c":81.83,"v":196500},{"d":"2019-10-30","o":86,"h":86.37,"l":80.01,"c":82.42,"v":491700},{"d":"2019-10-31","o":82.97,"h":85.59,"l":82.8,"c":83.98,"v":345100},{"d":"2019-11-01","o":84.73,"h":85.49,"l":84.09,"c":85.02,"v":167200},{"d":"2019-11-04","o":85.95,"h":86.53,"l":84.78,"c":85.99,"v":132300},{"d":"2019-11-05","o":86.39,"h":87,"l":85.52,"c":86.08,"v":162100},{"d":"2019-11-06","o":85.72,"h":85.83,"l":84.44,"c":84.91,"v":171100},{"d":"2019-11-07","o":85.78,"h":87.04,"l":85.58,"c":86.28,"v":123000},{"d":"2019-11-08","o":86.38,"h":86.83,"l":85.81,"c":86.28,"v":106900},{"d":"2019-11-11","o":85.99,"h":86.16,"l":85.19,"c":85.59,"v":80000},{"d":"2019-11-12","o":85.8,"h":86.55,"l":85.44,"c":86.2,"v":101300},{"d":"2019-11-13","o":85.84,"h":85.84,"l":84.61,"c":84.96,"v":77900},{"d":"2019-11-14","o":84.94,"h":85.49,"l":84.29,"c":85.39,"v":110300},{"d":"2019-11-15","o":86.03,"h":86.55,"l":85.44,"c":85.71,"v":131900},{"d":"2019-11-18","o":85.24,"h":85.29,"l":83.2,"c":83.74,"v":157800},{"d":"2019-11-19","o":83.87,"h":84.93,"l":82.62,"c":84.28,"v":132400},{"d":"2019-11-20","o":84.03,"h":84.95,"l":82.55,"c":83.63,"v":169500},{"d":"2019-11-21","o":84,"h":84.01,"l":82.82,"c":83.73,"v":149400},{"d":"2019-11-22","o":84.43,"h":85.08,"l":83.2,"c":83.63,"v":150900},{"d":"2019-11-25","o":84.15,"h":86.61,"l":83.9,"c":86.29,"v":218800},{"d":"2019-11-26","o":86.13,"h":86.26,"l":84.8,"c":85.1,"v":105500},{"d":"2019-11-27","o":85.17,"h":85.37,"l":84,"c":84.08,"v":100300},{"d":"2019-11-29","o":83.57,"h":84.16,"l":83.4,"c":83.68,"v":51200},{"d":"2019-12-02","o":83.72,"h":83.86,"l":82.37,"c":82.98,"v":160200},{"d":"2019-12-03","o":82.2,"h":82.89,"l":81.99,"c":82.53,"v":88800},{"d":"2019-12-04","o":83.06,"h":83.53,"l":82,"c":82.16,"v":125300},{"d":"2019-12-05","o":82.47,"h":82.64,"l":80.43,"c":81.53,"v":273000},{"d":"2019-12-06","o":82.62,"h":84.14,"l":82,"c":82.87,"v":375600},{"d":"2019-12-09","o":82.51,"h":83.37,"l":81.08,"c":81.97,"v":364200},{"d":"2019-12-10","o":82.23,"h":82.43,"l":81.08,"c":81.49,"v":194800},{"d":"2019-12-11","o":81.73,"h":81.78,"l":79.96,"c":80.81,"v":287200},{"d":"2019-12-12","o":81.3,"h":82.57,"l":80.66,"c":82.1,"v":313900},{"d":"2019-12-13","o":82,"h":82.41,"l":81.23,"c":82.31,"v":216200},{"d":"2019-12-16","o":82.97,"h":83.32,"l":77.66,"c":78.18,"v":285900},{"d":"2019-12-17","o":78.5,"h":79.59,"l":77.31,"c":78.67,"v":290400},{"d":"2019-12-18","o":78.5,"h":78.56,"l":76.89,"c":77.59,"v":264200},{"d":"2019-12-19","o":77.83,"h":77.95,"l":77.03,"c":77.43,"v":200500},{"d":"2019-12-20","o":77.25,"h":77.84,"l":76.86,"c":77.1,"v":403700},{"d":"2019-12-23","o":76.87,"h":77.7,"l":76.76,"c":77.22,"v":121800},{"d":"2019-12-24","o":77.32,"h":77.68,"l":76.93,"c":77.36,"v":103400},{"d":"2019-12-26","o":77.35,"h":77.56,"l":76.24,"c":76.57,"v":182600},{"d":"2019-12-27","o":76.51,"h":77.42,"l":76.18,"c":76.54,"v":134600},{"d":"2019-12-30","o":76.4,"h":76.76,"l":75.79,"c":76.2,"v":254200},{"d":"2019-12-31","o":76.16,"h":76.87,"l":75.84,"c":75.92,"v":150600},{"d":"2020-01-02","o":76.25,"h":76.93,"l":75.67,"c":76.85,"v":145900},{"d":"2020-01-03","o":75.75,"h":77.7,"l":75.75,"c":77.63,"v":326200},{"d":"2020-01-06","o":77.2,"h":77.52,"l":76.52,"c":76.83,"v":179200},{"d":"2020-01-07","o":76.27,"h":76.82,"l":76.02,"c":76.37,"v":121800},{"d":"2020-01-08","o":76.27,"h":77.15,"l":76,"c":76.1,"v":125100},{"d":"2020-01-09","o":76.2,"h":77.41,"l":76.07,"c":76.7,"v":170500},{"d":"2020-01-10","o":76.65,"h":76.75,"l":74.99,"c":74.99,"v":121500},{"d":"2020-01-13","o":74.53,"h":77.3,"l":74.49,"c":77.29,"v":413700},{"d":"2020-01-14","o":76.74,"h":77.25,"l":75.9,"c":77.19,"v":323900},{"d":"2020-01-15","o":76.95,"h":78.82,"l":76.95,"c":78.36,"v":259100},{"d":"2020-01-16","o":78.94,"h":79.65,"l":78.35,"c":79.27,"v":162700},{"d":"2020-01-17","o":79.82,"h":79.91,"l":78.13,"c":78.39,"v":190200},{"d":"2020-01-21","o":76.99,"h":78.66,"l":75.38,"c":76.53,"v":359600},{"d":"2020-01-22","o":76.53,"h":76.53,"l":73.38,"c":73.8,"v":490700},{"d":"2020-01-23","o":74.05,"h":74.47,"l":73.01,"c":74.43,"v":550400},{"d":"2020-01-24","o":74.52,"h":74.57,"l":72.03,"c":73.18,"v":245000},{"d":"2020-01-27","o":71.88,"h":72.63,"l":71.48,"c":72.25,"v":171700},{"d":"2020-01-28","o":72.74,"h":74,"l":72.19,"c":73.45,"v":142900},{"d":"2020-01-29","o":73.64,"h":73.84,"l":72.87,"c":73.31,"v":245500},{"d":"2020-01-30","o":72.83,"h":73.74,"l":72.24,"c":72.63,"v":124900},{"d":"2020-01-31","o":72.22,"h":72.27,"l":69.4,"c":69.77,"v":166600},{"d":"2020-02-03","o":70.09,"h":71.39,"l":70.09,"c":70.31,"v":225700},{"d":"2020-02-04","o":71.51,"h":72.04,"l":71.02,"c":71.39,"v":196100},{"d":"2020-02-05","o":72.05,"h":73.16,"l":71.72,"c":73.12,"v":189300},{"d":"2020-02-06","o":73.22,"h":74.45,"l":72.67,"c":73.65,"v":198900},{"d":"2020-02-07","o":73.2,"h":73.45,"l":71.76,"c":71.85,"v":181400},{"d":"2020-02-10","o":71.62,"h":72.94,"l":71.4,"c":72.15,"v":248400},{"d":"2020-02-11","o":70.37,"h":75.62,"l":70.21,"c":73.65,"v":383900},{"d":"2020-02-12","o":73.69,"h":74.5,"l":73.19,"c":74.01,"v":273700},{"d":"2020-02-13","o":73.4,"h":74.08,"l":73.4,"c":73.75,"v":204400},{"d":"2020-02-14","o":73.65,"h":74.27,"l":73.26,"c":74.17,"v":270300},{"d":"2020-02-18","o":73.85,"h":74.17,"l":73.45,"c":74.13,"v":315000},{"d":"2020-02-19","o":74.2,"h":74.53,"l":73.9,"c":73.98,"v":271600},{"d":"2020-02-20","o":73.75,"h":74.76,"l":73.75,"c":74.63,"v":198100},{"d":"2020-02-21","o":74.44,"h":74.53,"l":73.81,"c":74.29,"v":186000},{"d":"2020-02-24","o":71.87,"h":72.51,"l":71.51,"c":71.86,"v":310200},{"d":"2020-02-25","o":71.93,"h":71.93,"l":69.18,"c":69.58,"v":346800},{"d":"2020-02-26","o":70.21,"h":70.65,"l":68.52,"c":69.54,"v":225000},{"d":"2020-02-27","o":68.02,"h":68.9,"l":66.42,"c":67.65,"v":551400},{"d":"2020-02-28","o":65.65,"h":67.04,"l":63.34,"c":64.07,"v":521000},{"d":"2020-03-02","o":64.37,"h":67.28,"l":63.11,"c":67.25,"v":493300},{"d":"2020-03-03","o":68.03,"h":70,"l":65.71,"c":67.3,"v":309800},{"d":"2020-03-04","o":68.43,"h":69.47,"l":67.16,"c":68.85,"v":339400},{"d":"2020-03-05","o":66.92,"h":67.51,"l":64.36,"c":65.31,"v":489100},{"d":"2020-03-06","o":62.8,"h":65.75,"l":62.77,"c":65.33,"v":207900},{"d":"2020-03-09","o":63.33,"h":63.33,"l":59,"c":59.07,"v":420200},{"d":"2020-03-10","o":60.98,"h":63.75,"l":58.26,"c":63.03,"v":733900},{"d":"2020-03-11","o":61.19,"h":61.25,"l":57.43,"c":57.7,"v":349400},{"d":"2020-03-12","o":53.34,"h":53.34,"l":45.26,"c":45.49,"v":408500},{"d":"2020-03-13","o":48.17,"h":48.17,"l":42.96,"c":44.11,"v":632300},{"d":"2020-03-16","o":41.9,"h":41.9,"l":39.25,"c":40.47,"v":492000},{"d":"2020-03-17","o":41.27,"h":41.27,"l":35.1,"c":37.24,"v":446200},{"d":"2020-03-18","o":35.08,"h":35.7,"l":30.46,"c":31.61,"v":370600},{"d":"2020-03-19","o":31.13,"h":39.95,"l":30.65,"c":39.25,"v":346500},{"d":"2020-03-20","o":39.57,"h":41.34,"l":36.54,"c":37.55,"v":482600},{"d":"2020-03-23","o":37.35,"h":41.92,"l":36.11,"c":41.08,"v":454700},{"d":"2020-03-24","o":43.66,"h":46.14,"l":41.62,"c":43.46,"v":686600},{"d":"2020-03-25","o":43.71,"h":44.88,"l":40.45,"c":40.59,"v":335600},{"d":"2020-03-26","o":41.05,"h":48.48,"l":40.61,"c":47.93,"v":310900},{"d":"2020-03-27","o":46.88,"h":49.44,"l":44.81,"c":47.98,"v":480700},{"d":"2020-03-30","o":47.5,"h":48.83,"l":45.86,"c":48.34,"v":431500},{"d":"2020-03-31","o":48.03,"h":49.17,"l":46.16,"c":47.33,"v":222700},{"d":"2020-04-01","o":45.31,"h":45.6,"l":43.1,"c":43.49,"v":303900},{"d":"2020-04-02","o":43.19,"h":45.05,"l":41.75,"c":43.77,"v":154000},{"d":"2020-04-03","o":43.33,"h":44.1,"l":40.86,"c":42.13,"v":156400},{"d":"2020-04-06","o":44.2,"h":45.07,"l":43,"c":44.1,"v":239500},{"d":"2020-04-07","o":45.51,"h":47.78,"l":44.32,"c":45.54,"v":305400},{"d":"2020-04-08","o":46.46,"h":47.94,"l":45.76,"c":47.35,"v":181200},{"d":"2020-04-09","o":48.68,"h":49.55,"l":46.72,"c":47.81,"v":313900},{"d":"2020-04-13","o":47.23,"h":47.23,"l":43.87,"c":44.59,"v":271400},{"d":"2020-04-14","o":45.72,"h":46.83,"l":45.03,"c":46,"v":395600},{"d":"2020-04-15","o":45.84,"h":45.98,"l":43.29,"c":44.86,"v":414300},{"d":"2020-04-16","o":44.75,"h":45.78,"l":43.16,"c":45.29,"v":374100},{"d":"2020-04-17","o":46.77,"h":48.68,"l":46.77,"c":48,"v":244700},{"d":"2020-04-20","o":46.8,"h":48.17,"l":46.11,"c":47.75,"v":281300},{"d":"2020-04-21","o":46.65,"h":47.65,"l":45.98,"c":46.99,"v":287200},{"d":"2020-04-22","o":48.16,"h":48.39,"l":46.55,"c":47.55,"v":293600},{"d":"2020-04-23","o":47.62,"h":49.87,"l":47.62,"c":48.54,"v":236900},{"d":"2020-04-24","o":48.84,"h":48.92,"l":46.3,"c":46.6,"v":238100},{"d":"2020-04-27","o":46.8,"h":49.99,"l":46.8,"c":49.11,"v":168600},{"d":"2020-04-28","o":50.34,"h":51.94,"l":49.42,"c":51.47,"v":187900},{"d":"2020-04-29","o":52.89,"h":56.52,"l":52.67,"c":55.69,"v":248900},{"d":"2020-04-30","o":52.03,"h":55.59,"l":49.01,"c":51.14,"v":348600},{"d":"2020-05-01","o":49.93,"h":51.19,"l":48.81,"c":50.34,"v":212900},{"d":"2020-05-04","o":49.88,"h":51.15,"l":48.73,"c":51.04,"v":198400},{"d":"2020-05-05","o":52.29,"h":52.58,"l":49.45,"c":49.7,"v":384300},{"d":"2020-05-06","o":49.83,"h":52.43,"l":49.58,"c":51.09,"v":210900},{"d":"2020-05-07","o":51.73,"h":52.22,"l":51,"c":51.54,"v":152500},{"d":"2020-05-08","o":52.95,"h":54.49,"l":52.47,"c":54.49,"v":130700},{"d":"2020-05-11","o":53.6,"h":53.6,"l":51,"c":51.38,"v":258900},{"d":"2020-05-12","o":51.61,"h":51.78,"l":50.1,"c":50.11,"v":286000},{"d":"2020-05-13","o":49.65,"h":49.65,"l":47.8,"c":49.04,"v":321000},{"d":"2020-05-14","o":47.91,"h":49.94,"l":45.93,"c":49.72,"v":291600},{"d":"2020-05-15","o":49.53,"h":50.95,"l":49,"c":49.78,"v":171400},{"d":"2020-05-18","o":51.89,"h":55,"l":51.89,"c":54.76,"v":174400},{"d":"2020-05-19","o":54.29,"h":55.19,"l":52.94,"c":52.96,"v":167100},{"d":"2020-05-20","o":54.45,"h":55.59,"l":53.97,"c":55.32,"v":156400},{"d":"2020-05-21","o":54.98,"h":56.53,"l":54.71,"c":55.46,"v":179700},{"d":"2020-05-22","o":55.46,"h":56.01,"l":54.36,"c":55.41,"v":113200},{"d":"2020-05-26","o":57.76,"h":61.98,"l":57.61,"c":60.47,"v":257800},{"d":"2020-05-27","o":62.21,"h":65.05,"l":61.22,"c":64.97,"v":305300},{"d":"2020-05-28","o":65.77,"h":66.1,"l":62.29,"c":62.43,"v":322000},{"d":"2020-05-29","o":61.55,"h":61.55,"l":59.57,"c":60.3,"v":222500},{"d":"2020-06-01","o":60.66,"h":62.75,"l":60.17,"c":61.65,"v":168500},{"d":"2020-06-02","o":62.27,"h":62.62,"l":60.97,"c":61.89,"v":122300},{"d":"2020-06-03","o":63.27,"h":65.14,"l":62.76,"c":64.39,"v":174700},{"d":"2020-06-04","o":61.78,"h":66.66,"l":61.78,"c":65.68,"v":252500},{"d":"2020-06-05","o":68.76,"h":74.24,"l":68.22,"c":71.35,"v":314800},{"d":"2020-06-08","o":72.19,"h":73.53,"l":70.33,"c":70.98,"v":222000},{"d":"2020-06-09","o":69.27,"h":69.66,"l":66.74,"c":67.73,"v":188200},{"d":"2020-06-10","o":66.91,"h":66.91,"l":63.74,"c":64.03,"v":227400},{"d":"2020-06-11","o":60.43,"h":60.9,"l":56.03,"c":56.36,"v":225100},{"d":"2020-06-12","o":59.18,"h":59.81,"l":55.5,"c":57.61,"v":252300},{"d":"2020-06-15","o":55.41,"h":61,"l":55.41,"c":59.9,"v":146700},{"d":"2020-06-16","o":62.9,"h":63.57,"l":61.43,"c":61.94,"v":135700},{"d":"2020-06-17","o":62.06,"h":62.06,"l":59.17,"c":59.66,"v":113800},{"d":"2020-06-18","o":58.73,"h":60.23,"l":58.33,"c":58.93,"v":102500},{"d":"2020-06-19","o":59.76,"h":59.99,"l":57.12,"c":57.76,"v":453700},{"d":"2020-06-22","o":57.43,"h":58.37,"l":56.61,"c":58.36,"v":213100},{"d":"2020-06-23","o":59.21,"h":59.21,"l":56.94,"c":57.55,"v":161700},{"d":"2020-06-24","o":56.35,"h":57.39,"l":54.56,"c":54.95,"v":234100},{"d":"2020-06-25","o":54.45,"h":56.69,"l":54.45,"c":56.66,"v":153900},{"d":"2020-06-26","o":55.92,"h":56.14,"l":54.12,"c":54.34,"v":303000},{"d":"2020-06-29","o":55.45,"h":58.99,"l":55.32,"c":58.58,"v":186100},{"d":"2020-06-30","o":57.89,"h":59.25,"l":57.5,"c":58.71,"v":133400},{"d":"2020-07-01","o":58.88,"h":59.48,"l":56.38,"c":56.5,"v":130700},{"d":"2020-07-02","o":57.72,"h":58.93,"l":56.54,"c":56.94,"v":171500},{"d":"2020-07-06","o":58.53,"h":58.54,"l":56.49,"c":56.89,"v":330400},{"d":"2020-07-07","o":56.02,"h":56.21,"l":53.33,"c":53.38,"v":250600},{"d":"2020-07-08","o":53.01,"h":54.76,"l":52.65,"c":52.82,"v":437500},{"d":"2020-07-09","o":52.82,"h":52.89,"l":51.06,"c":51.15,"v":373600},{"d":"2020-07-10","o":51.34,"h":52.71,"l":51.34,"c":51.89,"v":636200},{"d":"2020-07-13","o":52.32,"h":53.63,"l":50.45,"c":50.55,"v":904400},{"d":"2020-07-14","o":50.53,"h":52.57,"l":49.81,"c":52.13,"v":631900},{"d":"2020-07-15","o":54.22,"h":55.22,"l":53.7,"c":54.46,"v":372500},{"d":"2020-07-16","o":54.26,"h":54.26,"l":52.46,"c":53.03,"v":371000},{"d":"2020-07-17","o":53.13,"h":54.42,"l":52.45,"c":52.58,"v":180600},{"d":"2020-07-20","o":52.2,"h":52.61,"l":50.19,"c":50.74,"v":154200},{"d":"2020-07-21","o":51.45,"h":53.2,"l":51.45,"c":51.98,"v":485100},{"d":"2020-07-22","o":51.91,"h":53.46,"l":51.91,"c":52.62,"v":258200},{"d":"2020-07-23","o":52.48,"h":53.07,"l":51.78,"c":52.24,"v":249900},{"d":"2020-07-24","o":52.47,"h":52.87,"l":51.69,"c":51.97,"v":157800},{"d":"2020-07-27","o":51.84,"h":52.67,"l":51.48,"c":52.05,"v":146100},{"d":"2020-07-28","o":51.7,"h":52.72,"l":50.92,"c":50.93,"v":169300},{"d":"2020-07-29","o":51.17,"h":51.79,"l":49.07,"c":49.56,"v":323500},{"d":"2020-07-30","o":51.76,"h":51.76,"l":47.73,"c":48.17,"v":490000},{"d":"2020-07-31","o":47.67,"h":48.4,"l":46.31,"c":48.08,"v":443300},{"d":"2020-08-03","o":48.24,"h":49.06,"l":46.98,"c":48.86,"v":248300},{"d":"2020-08-04","o":48.81,"h":49.53,"l":48.01,"c":49.25,"v":209000},{"d":"2020-08-05","o":50.06,"h":51.45,"l":49.76,"c":51.45,"v":154100},{"d":"2020-08-06","o":51.49,"h":51.96,"l":51.18,"c":51.5,"v":157300},{"d":"2020-08-07","o":51.18,"h":52.73,"l":51.09,"c":52.5,"v":124700},{"d":"2020-08-10","o":52.98,"h":54.67,"l":52.96,"c":53.78,"v":193900},{"d":"2020-08-11","o":54.59,"h":55.26,"l":53.62,"c":53.8,"v":169400},{"d":"2020-08-12","o":54.56,"h":54.56,"l":52.81,"c":53.62,"v":133900},{"d":"2020-08-13","o":52.87,"h":53.9,"l":52.53,"c":52.89,"v":150700},{"d":"2020-08-14","o":52.33,"h":53.64,"l":52.26,"c":53.3,"v":84500},{"d":"2020-08-17","o":53.23,"h":53.26,"l":51.74,"c":51.98,"v":96200},{"d":"2020-08-18","o":51.66,"h":51.99,"l":50.2,"c":50.85,"v":128100},{"d":"2020-08-19","o":50.84,"h":52.11,"l":50.55,"c":51.65,"v":212000},{"d":"2020-08-20","o":50.85,"h":51.1,"l":50.01,"c":50.4,"v":178200},{"d":"2020-08-21","o":50.18,"h":50.85,"l":49.04,"c":49.91,"v":120400},{"d":"2020-08-24","o":50.29,"h":50.93,"l":49.63,"c":50.82,"v":471700},{"d":"2020-08-25","o":51.14,"h":51.55,"l":50.28,"c":50.94,"v":131000},{"d":"2020-08-26","o":50.71,"h":51.22,"l":50.38,"c":51.2,"v":159500},{"d":"2020-08-27","o":51.74,"h":52.72,"l":51.53,"c":52.25,"v":166600},{"d":"2020-08-28","o":52.72,"h":53.25,"l":52.12,"c":52.85,"v":110500},{"d":"2020-08-31","o":52.57,"h":52.57,"l":51.26,"c":51.9,"v":223900},{"d":"2020-09-01","o":51.45,"h":52.68,"l":51.12,"c":52.62,"v":169300},{"d":"2020-09-02","o":52.62,"h":53.85,"l":52.12,"c":53.76,"v":141700},{"d":"2020-09-03","o":53.63,"h":54.05,"l":51.95,"c":52.26,"v":316300},{"d":"2020-09-04","o":53.41,"h":53.52,"l":50.89,"c":51.15,"v":147900},{"d":"2020-09-08","o":50.33,"h":51.33,"l":50,"c":50.73,"v":244100},{"d":"2020-09-09","o":51.13,"h":51.13,"l":49.53,"c":50.5,"v":272200},{"d":"2020-09-10","o":50.97,"h":51.27,"l":50.4,"c":50.53,"v":313000},{"d":"2020-09-11","o":50.66,"h":51.74,"l":50.5,"c":51.4,"v":209600},{"d":"2020-09-14","o":51.82,"h":52.77,"l":51.56,"c":52.59,"v":173500},{"d":"2020-09-15","o":52.73,"h":52.78,"l":51.41,"c":52.01,"v":344000},{"d":"2020-09-16","o":52.07,"h":54.28,"l":51.41,"c":53.46,"v":266900},{"d":"2020-09-17","o":52.9,"h":53.95,"l":51.91,"c":53.8,"v":158800},{"d":"2020-09-18","o":55.01,"h":55.17,"l":53.91,"c":54.5,"v":617100},{"d":"2020-09-21","o":53.51,"h":53.51,"l":49.91,"c":50.58,"v":607600},{"d":"2020-09-22","o":50.62,"h":51.12,"l":49.57,"c":50.53,"v":253800},{"d":"2020-09-23","o":50.39,"h":51.27,"l":49.67,"c":49.76,"v":270800},{"d":"2020-09-24","o":50.05,"h":50.66,"l":48.98,"c":49.5,"v":214600},{"d":"2020-09-25","o":49.47,"h":49.89,"l":48.78,"c":49.54,"v":114200},{"d":"2020-09-28","o":50.28,"h":51.45,"l":50.28,"c":50.83,"v":130300},{"d":"2020-09-29","o":50.54,"h":50.72,"l":49.47,"c":50.03,"v":127900},{"d":"2020-09-30","o":50.16,"h":50.91,"l":49.3,"c":49.51,"v":177400},{"d":"2020-10-01","o":49.7,"h":50.62,"l":49.17,"c":50.55,"v":198800},{"d":"2020-10-02","o":49.62,"h":51.67,"l":49.4,"c":51.11,"v":113300},{"d":"2020-10-05","o":51.52,"h":52.13,"l":51.34,"c":51.81,"v":116700},{"d":"2020-10-06","o":52.43,"h":54.35,"l":52.04,"c":52.33,"v":207900},{"d":"2020-10-07","o":52.99,"h":53.66,"l":51.98,"c":53.46,"v":215300},{"d":"2020-10-08","o":53.98,"h":54.21,"l":53,"c":53.45,"v":114300},{"d":"2020-10-09","o":53.84,"h":54.75,"l":53.58,"c":54.74,"v":171600},{"d":"2020-10-12","o":54.96,"h":55.85,"l":54.34,"c":55.48,"v":149600},{"d":"2020-10-13","o":54.67,"h":55.14,"l":53.45,"c":55,"v":175500},{"d":"2020-10-14","o":55,"h":55.5,"l":54.31,"c":55.04,"v":179900},{"d":"2020-10-15","o":54.45,"h":55.18,"l":53.61,"c":55.14,"v":276100},{"d":"2020-10-16","o":55.24,"h":56.69,"l":54.61,"c":56.37,"v":131900},{"d":"2020-10-19","o":56.86,"h":56.87,"l":54.53,"c":54.6,"v":107300},{"d":"2020-10-20","o":55.24,"h":55.56,"l":54.62,"c":54.88,"v":77100},{"d":"2020-10-21","o":54.75,"h":54.99,"l":54.01,"c":54.1,"v":76300},{"d":"2020-10-22","o":54.38,"h":55.48,"l":53.88,"c":55.42,"v":157300},{"d":"2020-10-23","o":55.54,"h":56.3,"l":54.29,"c":54.45,"v":122900},{"d":"2020-10-26","o":53.64,"h":54.01,"l":51.72,"c":53.05,"v":188600},{"d":"2020-10-27","o":53.05,"h":53.38,"l":52.26,"c":52.37,"v":117000},{"d":"2020-10-28","o":51.08,"h":51.77,"l":50.26,"c":51.04,"v":148400},{"d":"2020-10-29","o":52.83,"h":53.45,"l":48.57,"c":49.5,"v":281300},{"d":"2020-10-30","o":49.41,"h":51.2,"l":49.41,"c":50.94,"v":147900},{"d":"2020-11-02","o":52,"h":53.67,"l":51.63,"c":53.04,"v":216800},{"d":"2020-11-03","o":54.41,"h":55.21,"l":53.07,"c":53.85,"v":123900},{"d":"2020-11-04","o":52.7,"h":52.7,"l":51.47,"c":52.48,"v":118100},{"d":"2020-11-05","o":52.6,"h":54.61,"l":52.6,"c":54.21,"v":142700},{"d":"2020-11-06","o":54.22,"h":54.52,"l":53.37,"c":54.11,"v":107200},{"d":"2020-11-09","o":58.79,"h":61.99,"l":58.51,"c":59.47,"v":319600},{"d":"2020-11-10","o":59.47,"h":64.33,"l":59.04,"c":63.74,"v":331100},{"d":"2020-11-11","o":63.89,"h":64.49,"l":61.88,"c":63.43,"v":206800},{"d":"2020-11-12","o":62.4,"h":63.48,"l":61.29,"c":61.58,"v":240200},{"d":"2020-11-13","o":62.56,"h":64.36,"l":62.56,"c":63.97,"v":115300},{"d":"2020-11-16","o":66.26,"h":66.86,"l":65.29,"c":66.27,"v":275600},{"d":"2020-11-17","o":65.93,"h":66.8,"l":64.5,"c":66.54,"v":300900},{"d":"2020-11-18","o":67.25,"h":68.96,"l":66.9,"c":68.32,"v":290000},{"d":"2020-11-19","o":67.99,"h":68.49,"l":66.86,"c":68.44,"v":224100},{"d":"2020-11-20","o":67.8,"h":68.5,"l":67.8,"c":68.43,"v":165300},{"d":"2020-11-23","o":69.41,"h":71.26,"l":68.86,"c":70.32,"v":198800},{"d":"2020-11-24","o":70.85,"h":72.8,"l":70.74,"c":72.68,"v":175200},{"d":"2020-11-25","o":72.04,"h":72.54,"l":70.35,"c":71.36,"v":165600},{"d":"2020-11-27","o":71.36,"h":71.52,"l":70.08,"c":70.76,"v":75800},{"d":"2020-11-30","o":70.35,"h":70.65,"l":68.18,"c":68.53,"v":206900},{"d":"2020-12-01","o":69.76,"h":70.07,"l":68.65,"c":69.5,"v":144100},{"d":"2020-12-02","o":69.16,"h":70.78,"l":68.98,"c":70.4,"v":181900},{"d":"2020-12-03","o":70.53,"h":71.75,"l":69.9,"c":70.13,"v":111100},{"d":"2020-12-04","o":70.82,"h":72.4,"l":70.7,"c":72.12,"v":110200},{"d":"2020-12-07","o":72.13,"h":72.94,"l":71,"c":71.74,"v":102200},{"d":"2020-12-08","o":71,"h":72.97,"l":71,"c":72.69,"v":157300},{"d":"2020-12-09","o":73.3,"h":73.93,"l":71.76,"c":72.36,"v":123600},{"d":"2020-12-10","o":71.62,"h":72.58,"l":70.79,"c":71.39,"v":106500},{"d":"2020-12-11","o":70.62,"h":72.36,"l":70.47,"c":71.27,"v":109700},{"d":"2020-12-14","o":72.16,"h":72.18,"l":70.37,"c":70.4,"v":176800},{"d":"2020-12-15","o":71.34,"h":73.74,"l":71.06,"c":73.19,"v":132400},{"d":"2020-12-16","o":73.51,"h":73.59,"l":71.41,"c":71.69,"v":123500},{"d":"2020-12-17","o":72.22,"h":73.13,"l":70.75,"c":73.01,"v":139500},{"d":"2020-12-18","o":72.9,"h":74.37,"l":72.29,"c":74,"v":711300},{"d":"2020-12-21","o":72.37,"h":72.94,"l":70.72,"c":72.43,"v":174700},{"d":"2020-12-22","o":72.51,"h":72.63,"l":71.09,"c":72.02,"v":84900},{"d":"2020-12-23","o":72.93,"h":74.03,"l":72.1,"c":73.61,"v":72700},{"d":"2020-12-24","o":73.91,"h":73.92,"l":72.16,"c":73.09,"v":52300},{"d":"2020-12-28","o":73.77,"h":73.77,"l":72.6,"c":73.24,"v":85000},{"d":"2020-12-29","o":73.45,"h":73.79,"l":70.95,"c":72.15,"v":99600},{"d":"2020-12-30","o":72.15,"h":74.21,"l":72.15,"c":73.13,"v":74400},{"d":"2020-12-31","o":73.04,"h":73.97,"l":71.82,"c":73.42,"v":89300},{"d":"2021-01-04","o":74.14,"h":74.14,"l":70.38,"c":70.98,"v":134500},{"d":"2021-01-05","o":70.81,"h":74.01,"l":70.62,"c":73.06,"v":107300},{"d":"2021-01-06","o":74.67,"h":78.5,"l":74.67,"c":76.96,"v":200200},{"d":"2021-01-07","o":77.39,"h":78.4,"l":76.27,"c":77.07,"v":105400},{"d":"2021-01-08","o":77.15,"h":77.66,"l":74.9,"c":76.19,"v":99100},{"d":"2021-01-11","o":74.18,"h":77.2,"l":73.9,"c":76.99,"v":91900},{"d":"2021-01-12","o":76.79,"h":78.79,"l":76.69,"c":78.43,"v":97500},{"d":"2021-01-13","o":78.4,"h":78.57,"l":75.75,"c":76.05,"v":85800},{"d":"2021-01-14","o":76.56,"h":78.56,"l":76.39,"c":78.01,"v":99400},{"d":"2021-01-15","o":76.39,"h":77.26,"l":74.78,"c":76.03,"v":95900},{"d":"2021-01-19","o":76.63,"h":77.75,"l":75.36,"c":77.12,"v":113400},{"d":"2021-01-20","o":76.96,"h":78.57,"l":76.84,"c":78.14,"v":95000},{"d":"2021-01-21","o":78.6,"h":78.6,"l":75.74,"c":76.32,"v":91100},{"d":"2021-01-22","o":75.32,"h":76.97,"l":75.04,"c":76.72,"v":117600},{"d":"2021-01-25","o":75.91,"h":76.96,"l":74.96,"c":76.4,"v":125700},{"d":"2021-01-26","o":77.47,"h":77.47,"l":73.71,"c":73.77,"v":106200},{"d":"2021-01-27","o":71.86,"h":72.85,"l":70.38,"c":71.8,"v":151200},{"d":"2021-01-28","o":73.02,"h":73.88,"l":71.89,"c":72.9,"v":134300},{"d":"2021-01-29","o":72.75,"h":72.75,"l":69.52,"c":69.52,"v":120400},{"d":"2021-02-01","o":70.49,"h":71.84,"l":68.5,"c":71.61,"v":144400},{"d":"2021-02-02","o":72.71,"h":73.16,"l":71.4,"c":72.05,"v":137600},{"d":"2021-02-03","o":71.65,"h":72.68,"l":71.38,"c":71.76,"v":150300},{"d":"2021-02-04","o":71.76,"h":73.77,"l":71.76,"c":73.67,"v":75100},{"d":"2021-02-05","o":74.65,"h":74.91,"l":72.94,"c":74.76,"v":98000},{"d":"2021-02-08","o":75.28,"h":76.38,"l":74.28,"c":75.06,"v":85400},{"d":"2021-02-09","o":75.02,"h":75.89,"l":73.77,"c":75.58,"v":87100},{"d":"2021-02-10","o":75.4,"h":76.87,"l":74.95,"c":75.36,"v":100800},{"d":"2021-02-11","o":74.15,"h":74.15,"l":65.14,"c":71.82,"v":541200},{"d":"2021-02-12","o":70.71,"h":73.81,"l":70.43,"c":73.63,"v":161100},{"d":"2021-02-16","o":74.43,"h":76.97,"l":74.37,"c":76.44,"v":238300},{"d":"2021-02-17","o":75.75,"h":77.88,"l":75.6,"c":77.67,"v":145400},{"d":"2021-02-18","o":77.54,"h":80.98,"l":77.14,"c":80.47,"v":185000},{"d":"2021-02-19","o":80.72,"h":80.83,"l":78.25,"c":79.8,"v":149800},{"d":"2021-02-22","o":78.96,"h":82.99,"l":78.96,"c":82.22,"v":138900},{"d":"2021-02-23","o":82.04,"h":83.67,"l":81.66,"c":83.31,"v":163100},{"d":"2021-02-24","o":83.97,"h":84.61,"l":83.2,"c":83.5,"v":178500},{"d":"2021-02-25","o":83.47,"h":83.83,"l":80.06,"c":80.13,"v":107300},{"d":"2021-02-26","o":80.43,"h":80.73,"l":78.48,"c":79.05,"v":170000},{"d":"2021-03-01","o":80.81,"h":84.89,"l":80.37,"c":84,"v":317800},{"d":"2021-03-02","o":84.12,"h":84.67,"l":82.43,"c":83.92,"v":204100},{"d":"2021-03-03","o":84.26,"h":86.9,"l":84.26,"c":85.87,"v":161000},{"d":"2021-03-04","o":85.97,"h":87.42,"l":84.18,"c":86.62,"v":220700},{"d":"2021-03-05","o":88.59,"h":89.69,"l":85.8,"c":87.84,"v":242300},{"d":"2021-03-08","o":87.37,"h":87.82,"l":85.37,"c":86.62,"v":126000},{"d":"2021-03-09","o":87.02,"h":87.02,"l":85.26,"c":85.67,"v":168500},{"d":"2021-03-10","o":85.68,"h":88.34,"l":85.23,"c":88.01,"v":131100},{"d":"2021-03-11","o":88.53,"h":88.56,"l":85.84,"c":86.2,"v":167700},{"d":"2021-03-12","o":86.65,"h":87.49,"l":85.22,"c":86,"v":201400},{"d":"2021-03-15","o":85.56,"h":85.96,"l":84.06,"c":85.4,"v":120700},{"d":"2021-03-16","o":84.83,"h":85.57,"l":82.82,"c":84.17,"v":160400},{"d":"2021-03-17","o":84.43,"h":87.43,"l":84.22,"c":87.35,"v":181100},{"d":"2021-03-18","o":87.5,"h":89.8,"l":85.59,"c":86.63,"v":243900},{"d":"2021-03-19","o":86.66,"h":86.66,"l":84.6,"c":85.22,"v":316100},{"d":"2021-03-22","o":84.85,"h":84.85,"l":82.92,"c":83.61,"v":72200},{"d":"2021-03-23","o":82.09,"h":83.43,"l":80.07,"c":80.54,"v":138400},{"d":"2021-03-24","o":81.5,"h":83.81,"l":80.28,"c":80.31,"v":97700},{"d":"2021-03-25","o":79.95,"h":83.5,"l":79.02,"c":83.11,"v":113900},{"d":"2021-03-26","o":83.91,"h":84.35,"l":81.67,"c":83.28,"v":132100},{"d":"2021-03-29","o":82.81,"h":84.5,"l":81.32,"c":81.43,"v":106600},{"d":"2021-03-30","o":81.68,"h":82.59,"l":81.05,"c":81.98,"v":91300},{"d":"2021-03-31","o":82.13,"h":84.49,"l":81.67,"c":83.47,"v":166700},{"d":"2021-04-01","o":83.55,"h":84.84,"l":82.04,"c":84.34,"v":66100},{"d":"2021-04-05","o":85,"h":86.36,"l":84.6,"c":86.24,"v":119600},{"d":"2021-04-06","o":86.45,"h":87.84,"l":86.3,"c":86.54,"v":106500},{"d":"2021-04-07","o":86.75,"h":87.02,"l":84.09,"c":84.76,"v":65400},{"d":"2021-04-08","o":85.02,"h":86.17,"l":83.9,"c":85.73,"v":72000},{"d":"2021-04-09","o":85.61,"h":87.22,"l":84.75,"c":86.66,"v":103300},{"d":"2021-04-12","o":87,"h":87.44,"l":85.29,"c":86.77,"v":66900},{"d":"2021-04-13","o":86.76,"h":86.76,"l":84.34,"c":85.33,"v":92200},{"d":"2021-04-14","o":85.57,"h":88.51,"l":85.57,"c":86.65,"v":88400},{"d":"2021-04-15","o":87.41,"h":87.41,"l":84.79,"c":86.88,"v":51100},{"d":"2021-04-16","o":87.82,"h":88.32,"l":86.27,"c":87.98,"v":93800},{"d":"2021-04-19","o":87.66,"h":88.57,"l":86.7,"c":87.73,"v":81900},{"d":"2021-04-20","o":87.02,"h":87.62,"l":83.95,"c":85.17,"v":76800},{"d":"2021-04-21","o":85,"h":87.72,"l":82.36,"c":86.76,"v":95500},{"d":"2021-04-22","o":87.51,"h":87.62,"l":85.88,"c":85.96,"v":89800},{"d":"2021-04-23","o":87.42,"h":88.57,"l":86.39,"c":87.91,"v":139600},{"d":"2021-04-26","o":87.42,"h":89.39,"l":86.26,"c":89.01,"v":93400},{"d":"2021-04-27","o":89.85,"h":92.42,"l":88.52,"c":89.87,"v":95500},{"d":"2021-04-28","o":90.54,"h":90.54,"l":89.09,"c":90.34,"v":93200},{"d":"2021-04-29","o":91.11,"h":91.42,"l":89.41,"c":90.42,"v":89900},{"d":"2021-04-30","o":89.37,"h":90.04,"l":88.5,"c":89.24,"v":162900},{"d":"2021-05-03","o":90.33,"h":91.58,"l":89.22,"c":91.32,"v":201600},{"d":"2021-05-04","o":90.73,"h":91.97,"l":89.13,"c":90.32,"v":68400},{"d":"2021-05-05","o":90.54,"h":91.11,"l":89.44,"c":90.07,"v":111800},{"d":"2021-05-06","o":90.36,"h":90.59,"l":89,"c":90.42,"v":101300},{"d":"2021-05-07","o":89.9,"h":90.77,"l":89.76,"c":89.92,"v":108900},{"d":"2021-05-10","o":90.41,"h":90.41,"l":87.89,"c":87.89,"v":108800},{"d":"2021-05-11","o":86.93,"h":87.49,"l":84.67,"c":84.79,"v":131900},{"d":"2021-05-12","o":86.01,"h":86.46,"l":81.48,"c":81.8,"v":151300},{"d":"2021-05-13","o":81.81,"h":85.27,"l":81.81,"c":84.51,"v":96500},{"d":"2021-05-14","o":85.18,"h":86.51,"l":84.65,"c":86.3,"v":89500},{"d":"2021-05-17","o":77.8,"h":86.59,"l":77.8,"c":85.95,"v":100000},{"d":"2021-05-18","o":85.3,"h":85.95,"l":83.28,"c":83.36,"v":79200},{"d":"2021-05-19","o":81.92,"h":83.46,"l":80.63,"c":82.75,"v":105200},{"d":"2021-05-20","o":82.46,"h":82.8,"l":81.2,"c":82.49,"v":154300},{"d":"2021-05-21","o":83.73,"h":83.78,"l":82.57,"c":83.39,"v":88800},{"d":"2021-05-24","o":84.14,"h":84.19,"l":83.17,"c":83.9,"v":67300},{"d":"2021-05-25","o":83.92,"h":84.79,"l":82.51,"c":82.72,"v":91900},{"d":"2021-05-26","o":83.52,"h":86.04,"l":82.8,"c":85.65,"v":124200},{"d":"2021-05-27","o":87,"h":88.58,"l":85.95,"c":87.99,"v":88100},{"d":"2021-05-28","o":88.51,"h":89.52,"l":87.05,"c":89.35,"v":113200},{"d":"2021-06-01","o":90.2,"h":90.88,"l":88.84,"c":89.22,"v":123000},{"d":"2021-06-02","o":89.3,"h":89.3,"l":87.16,"c":87.72,"v":98000},{"d":"2021-06-03","o":87.26,"h":88.13,"l":86.27,"c":88.08,"v":66600},{"d":"2021-06-04","o":88.26,"h":88.26,"l":87.11,"c":87.79,"v":62400},{"d":"2021-06-07","o":87.89,"h":88.08,"l":86.96,"c":87.85,"v":104900},{"d":"2021-06-08","o":87.65,"h":88.9,"l":87.19,"c":88.86,"v":83000},{"d":"2021-06-09","o":89,"h":89.1,"l":87.43,"c":87.57,"v":76100},{"d":"2021-06-10","o":88.53,"h":88.53,"l":87.21,"c":87.9,"v":90500},{"d":"2021-06-11","o":88.37,"h":89.01,"l":88.37,"c":88.75,"v":60000},{"d":"2021-06-14","o":88.83,"h":88.83,"l":87.81,"c":88.26,"v":95600},{"d":"2021-06-15","o":88.43,"h":89.47,"l":87.49,"c":89.32,"v":83500},{"d":"2021-06-16","o":89.09,"h":89.77,"l":88.35,"c":89.57,"v":79300},{"d":"2021-06-17","o":89.55,"h":89.55,"l":86.54,"c":87.86,"v":108800},{"d":"2021-06-18","o":86.36,"h":87.67,"l":86.08,"c":87.66,"v":228000},{"d":"2021-06-21","o":88.77,"h":90.22,"l":88.61,"c":90.16,"v":92500},{"d":"2021-06-22","o":89.71,"h":90.41,"l":88.53,"c":90.1,"v":58600},{"d":"2021-06-23","o":90.24,"h":90.91,"l":89.3,"c":89.74,"v":87400},{"d":"2021-06-24","o":90.55,"h":92.6,"l":89.54,"c":92.26,"v":85900},{"d":"2021-06-25","o":92.45,"h":93.43,"l":91,"c":92.25,"v":855100},{"d":"2021-06-28","o":91.69,"h":91.99,"l":89.18,"c":89.84,"v":95000},{"d":"2021-06-29","o":89.98,"h":90.31,"l":88.89,"c":88.89,"v":61800},{"d":"2021-06-30","o":89.11,"h":90.92,"l":89.11,"c":89.26,"v":130600},{"d":"2021-07-01","o":90.13,"h":90.13,"l":88.74,"c":88.88,"v":77200},{"d":"2021-07-02","o":89.19,"h":89.76,"l":88.23,"c":88.8,"v":99400},{"d":"2021-07-06","o":88.86,"h":88.87,"l":85.22,"c":87.11,"v":91800},{"d":"2021-07-07","o":86.55,"h":88.4,"l":86.04,"c":88.1,"v":82900},{"d":"2021-07-08","o":86.04,"h":88.04,"l":85.63,"c":86.65,"v":70500},{"d":"2021-07-09","o":88,"h":89.07,"l":86.27,"c":88.56,"v":53800},{"d":"2021-07-12","o":87.28,"h":88.04,"l":86.8,"c":87.89,"v":63600},{"d":"2021-07-13","o":87.29,"h":88.49,"l":85.45,"c":85.51,"v":139900},{"d":"2021-07-14","o":86.21,"h":86.5,"l":83.81,"c":84.12,"v":95000},{"d":"2021-07-15","o":83.84,"h":84.62,"l":82.71,"c":83.2,"v":93300},{"d":"2021-07-16","o":84.19,"h":84.19,"l":81.97,"c":82.01,"v":87700},{"d":"2021-07-19","o":80.12,"h":80.56,"l":78.24,"c":78.95,"v":151000},{"d":"2021-07-20","o":79.35,"h":83.28,"l":78.48,"c":81.79,"v":154500},{"d":"2021-07-21","o":82.8,"h":84.25,"l":82.73,"c":83.32,"v":86900},{"d":"2021-07-22","o":82.82,"h":83.07,"l":80.79,"c":81.17,"v":54000},{"d":"2021-07-23","o":81.51,"h":82.7,"l":80.36,"c":81.65,"v":46000},{"d":"2021-07-26","o":82.72,"h":83.04,"l":81.19,"c":81.7,"v":88500},{"d":"2021-07-27","o":86,"h":88.4,"l":84.52,"c":85.68,"v":167400},{"d":"2021-07-28","o":85.69,"h":85.92,"l":83.57,"c":84.16,"v":80600},{"d":"2021-07-29","o":85.46,"h":86.83,"l":84.88,"c":85.63,"v":76300},{"d":"2021-07-30","o":86.98,"h":87.86,"l":85.21,"c":86.35,"v":90700},{"d":"2021-08-02","o":87,"h":87.84,"l":84.65,"c":85.07,"v":73000},{"d":"2021-08-03","o":85.48,"h":86.33,"l":83.78,"c":85.63,"v":134000},{"d":"2021-08-04","o":84.34,"h":85.22,"l":82.44,"c":82.46,"v":53700},{"d":"2021-08-05","o":82.77,"h":84.16,"l":81.36,"c":83.25,"v":65900},{"d":"2021-08-06","o":76.26,"h":79.39,"l":76.04,"c":77.12,"v":557100},{"d":"2021-08-09","o":77.12,"h":77.75,"l":75.97,"c":76.19,"v":159900},{"d":"2021-08-10","o":76.53,"h":77.75,"l":75.54,"c":77.7,"v":166000},{"d":"2021-08-11","o":77.13,"h":78.25,"l":76.58,"c":78.1,"v":115900},{"d":"2021-08-12","o":77.8,"h":78.42,"l":77.29,"c":77.57,"v":191500},{"d":"2021-08-13","o":77.92,"h":77.99,"l":76.99,"c":77.16,"v":76000},{"d":"2021-08-16","o":76.45,"h":77.52,"l":76,"c":76.52,"v":112400},{"d":"2021-08-17","o":75.58,"h":76.81,"l":74.17,"c":75.13,"v":175800},{"d":"2021-08-18","o":74.8,"h":75.79,"l":74.22,"c":75.36,"v":206100},{"d":"2021-08-19","o":74.31,"h":75.46,"l":74.19,"c":75.25,"v":210400},{"d":"2021-08-20","o":75.52,"h":76.87,"l":75.17,"c":76.8,"v":104100},{"d":"2021-08-23","o":77.36,"h":77.76,"l":77.07,"c":77.35,"v":185800},{"d":"2021-08-24","o":77.6,"h":77.96,"l":77.07,"c":77.54,"v":122300},{"d":"2021-08-25","o":77.3,"h":79.14,"l":77.3,"c":78.61,"v":131300},{"d":"2021-08-26","o":78.3,"h":79.03,"l":77.34,"c":77.35,"v":124200},{"d":"2021-08-27","o":77.42,"h":79.9,"l":77.42,"c":79.6,"v":137800},{"d":"2021-08-30","o":79.7,"h":79.8,"l":77.96,"c":78.17,"v":102800},{"d":"2021-08-31","o":78.24,"h":79.24,"l":77.65,"c":78.33,"v":86500},{"d":"2021-09-01","o":78.31,"h":78.31,"l":77.08,"c":77.67,"v":65200},{"d":"2021-09-02","o":77.93,"h":78.82,"l":77.01,"c":78.22,"v":77900},{"d":"2021-09-03","o":77.84,"h":77.93,"l":76.95,"c":77.42,"v":103100},{"d":"2021-09-07","o":77.31,"h":79.83,"l":77.26,"c":79.17,"v":153700},{"d":"2021-09-08","o":78.92,"h":79.17,"l":77.85,"c":78.32,"v":86300},{"d":"2021-09-09","o":78.07,"h":79.05,"l":77.49,"c":78.26,"v":143500},{"d":"2021-09-10","o":79.06,"h":79.06,"l":77,"c":77.06,"v":120700},{"d":"2021-09-13","o":77.94,"h":78.94,"l":76.99,"c":78.93,"v":86300},{"d":"2021-09-14","o":79.6,"h":79.79,"l":77.38,"c":77.88,"v":112700},{"d":"2021-09-15","o":77.71,"h":78.67,"l":77.11,"c":78.51,"v":136900},{"d":"2021-09-16","o":79.1,"h":79.1,"l":76.44,"c":76.55,"v":116400},{"d":"2021-09-17","o":76.95,"h":78.28,"l":76.23,"c":77.67,"v":352600},{"d":"2021-09-20","o":76.13,"h":77.7,"l":75.67,"c":77.1,"v":105500},{"d":"2021-09-21","o":77.96,"h":77.96,"l":74.77,"c":75.16,"v":145400},{"d":"2021-09-22","o":75.98,"h":77.78,"l":75.05,"c":76.59,"v":111000},{"d":"2021-09-23","o":77.14,"h":79.01,"l":76.57,"c":78.56,"v":103900},{"d":"2021-09-24","o":78.28,"h":79.38,"l":77.72,"c":78.35,"v":114900},{"d":"2021-09-27","o":78.58,"h":80.36,"l":78.58,"c":79.62,"v":103900},{"d":"2021-09-28","o":79.81,"h":79.81,"l":77.05,"c":77.37,"v":121100},{"d":"2021-09-29","o":78.14,"h":78.89,"l":77.34,"c":78.66,"v":85300},{"d":"2021-09-30","o":79.42,"h":79.42,"l":76.78,"c":76.87,"v":62600},{"d":"2021-10-01","o":77.47,"h":80.02,"l":77.04,"c":79.31,"v":120200},{"d":"2021-10-04","o":79.64,"h":80.24,"l":78.72,"c":79.72,"v":102700},{"d":"2021-10-05","o":80.23,"h":81.23,"l":78.69,"c":80.43,"v":79300},{"d":"2021-10-06","o":79.56,"h":80.62,"l":77.7,"c":79.68,"v":81600},{"d":"2021-10-07","o":80.47,"h":81.99,"l":80.42,"c":81.51,"v":84300},{"d":"2021-10-08","o":81.38,"h":81.72,"l":80.65,"c":81.19,"v":38600},{"d":"2021-10-11","o":81.27,"h":81.71,"l":79.78,"c":79.88,"v":53200},{"d":"2021-10-12","o":80.12,"h":81.2,"l":79.85,"c":80.75,"v":50000},{"d":"2021-10-13","o":80.57,"h":80.74,"l":79.51,"c":80.5,"v":58300},{"d":"2021-10-14","o":81.47,"h":82.23,"l":81.36,"c":81.76,"v":75600},{"d":"2021-10-15","o":82.86,"h":82.86,"l":80.24,"c":80.28,"v":99100},{"d":"2021-10-18","o":79.82,"h":81.17,"l":79.51,"c":80.4,"v":82400},{"d":"2021-10-19","o":80.91,"h":80.91,"l":79.64,"c":80.53,"v":52600},{"d":"2021-10-20","o":80.53,"h":81.62,"l":79.6,"c":81.48,"v":45000},{"d":"2021-10-21","o":81.55,"h":81.92,"l":81.03,"c":81.74,"v":100600},{"d":"2021-10-22","o":81.87,"h":82.7,"l":80.74,"c":81.13,"v":72900},{"d":"2021-10-25","o":80.93,"h":81.55,"l":80.5,"c":81.27,"v":83400},{"d":"2021-10-26","o":82.58,"h":86.1,"l":82.37,"c":82.6,"v":192400},{"d":"2021-10-27","o":82.34,"h":83.05,"l":79.34,"c":79.36,"v":99100},{"d":"2021-10-28","o":80.15,"h":80.94,"l":79.87,"c":80.08,"v":80400},{"d":"2021-10-29","o":80.28,"h":80.89,"l":79.89,"c":80.65,"v":116200},{"d":"2021-11-01","o":80.91,"h":84.52,"l":80.91,"c":83,"v":153000},{"d":"2021-11-02","o":82.82,"h":82.97,"l":80.94,"c":81.47,"v":81400},{"d":"2021-11-03","o":80.91,"h":82.98,"l":80.52,"c":82.47,"v":111000},{"d":"2021-11-04","o":82.75,"h":83.87,"l":82.67,"c":83.87,"v":104600},{"d":"2021-11-05","o":85.03,"h":88.6,"l":85.03,"c":88.27,"v":134000},{"d":"2021-11-08","o":89.21,"h":89.23,"l":87.89,"c":88.55,"v":90500},{"d":"2021-11-09","o":88.6,"h":88.6,"l":87.02,"c":87.76,"v":99500},{"d":"2021-11-10","o":87.71,"h":88.63,"l":87.22,"c":88.24,"v":78800},{"d":"2021-11-11","o":88.13,"h":88.82,"l":87.58,"c":88.03,"v":95500},{"d":"2021-11-12","o":88.72,"h":88.73,"l":87.53,"c":88.03,"v":75800},{"d":"2021-11-15","o":88.81,"h":89,"l":87.84,"c":88.08,"v":129900},{"d":"2021-11-16","o":87.78,"h":89.04,"l":87.43,"c":87.69,"v":106200},{"d":"2021-11-17","o":87.6,"h":88.4,"l":86.56,"c":87.03,"v":131900},{"d":"2021-11-18","o":86.9,"h":87.75,"l":85.79,"c":87.56,"v":109300},{"d":"2021-11-19","o":86.86,"h":87.54,"l":85.72,"c":86.84,"v":96900},{"d":"2021-11-22","o":87.06,"h":88.4,"l":85.9,"c":87.21,"v":148500},{"d":"2021-11-23","o":87.59,"h":88.64,"l":87.51,"c":87.67,"v":105000},{"d":"2021-11-24","o":87.33,"h":88.25,"l":86.61,"c":87.75,"v":70800},{"d":"2021-11-26","o":84.98,"h":85.41,"l":81.87,"c":82.68,"v":77600},{"d":"2021-11-29","o":83.74,"h":83.74,"l":81.85,"c":82.21,"v":116900},{"d":"2021-11-30","o":81.33,"h":82.26,"l":80.66,"c":80.93,"v":147500},{"d":"2021-12-01","o":83.12,"h":83.12,"l":79.42,"c":79.43,"v":93600},{"d":"2021-12-02","o":80.19,"h":83.85,"l":79.98,"c":83.55,"v":154700},{"d":"2021-12-03","o":84,"h":84,"l":81.79,"c":82.8,"v":124100},{"d":"2021-12-06","o":84.16,"h":86.24,"l":84.16,"c":84.44,"v":132500},{"d":"2021-12-07","o":85.32,"h":86.69,"l":85.32,"c":86.52,"v":140300},{"d":"2021-12-08","o":86.5,"h":87.45,"l":86.16,"c":86.67,"v":78100},{"d":"2021-12-09","o":85.7,"h":86.83,"l":85.52,"c":86.41,"v":204300},{"d":"2021-12-10","o":87.07,"h":87.7,"l":86.35,"c":87.18,"v":68500},{"d":"2021-12-13","o":86.48,"h":87.26,"l":84.78,"c":85.47,"v":104700},{"d":"2021-12-14","o":85.14,"h":86.73,"l":84.42,"c":84.8,"v":150300},{"d":"2021-12-15","o":84.42,"h":86.42,"l":83.21,"c":86.2,"v":190600},{"d":"2021-12-16","o":86.71,"h":87.1,"l":83.32,"c":83.36,"v":131000},{"d":"2021-12-17","o":82.74,"h":84.71,"l":82.09,"c":83.15,"v":358900},{"d":"2021-12-20","o":82.24,"h":84,"l":81,"c":83.55,"v":296700},{"d":"2021-12-21","o":84.34,"h":88.2,"l":84.34,"c":88.03,"v":359100},{"d":"2021-12-22","o":87.84,"h":90.44,"l":87.67,"c":88.43,"v":369700},{"d":"2021-12-23","o":88.65,"h":89.23,"l":87.9,"c":88.53,"v":135200},{"d":"2021-12-27","o":88.09,"h":89.69,"l":87.81,"c":89.41,"v":136000},{"d":"2021-12-28","o":89.02,"h":90.7,"l":89.02,"c":89.92,"v":250900},{"d":"2021-12-29","o":90.09,"h":90.26,"l":88.57,"c":89.14,"v":96300},{"d":"2021-12-30","o":89.22,"h":90.21,"l":87.61,"c":87.7,"v":85700},{"d":"2021-12-31","o":87.47,"h":89.01,"l":87.47,"c":88.45,"v":67700},{"d":"2022-01-03","o":89.39,"h":90.26,"l":88.68,"c":89.49,"v":89100},{"d":"2022-01-04","o":90,"h":90.49,"l":89.16,"c":89.38,"v":116100},{"d":"2022-01-05","o":89.91,"h":90.01,"l":87.35,"c":87.58,"v":134800},{"d":"2022-01-06","o":88.17,"h":89.09,"l":87.56,"c":88.49,"v":103500},{"d":"2022-01-07","o":89.52,"h":91.53,"l":89.14,"c":89.38,"v":186900},{"d":"2022-01-10","o":88.99,"h":89.28,"l":87.63,"c":89.18,"v":123200},{"d":"2022-01-11","o":89.27,"h":89.27,"l":87.48,"c":87.66,"v":128400},{"d":"2022-01-12","o":88.39,"h":88.9,"l":86.91,"c":87.33,"v":111800},{"d":"2022-01-13","o":87.21,"h":89.61,"l":87.21,"c":88.42,"v":65900},{"d":"2022-01-14","o":87.75,"h":88.94,"l":86.86,"c":88.9,"v":156000},{"d":"2022-01-18","o":88.09,"h":88.82,"l":86.37,"c":86.79,"v":101400},{"d":"2022-01-19","o":86.68,"h":87.36,"l":85.09,"c":85.36,"v":91200},{"d":"2022-01-20","o":85.45,"h":87.27,"l":83.9,"c":84.21,"v":194400},{"d":"2022-01-21","o":84.23,"h":85.9,"l":82.94,"c":83.38,"v":226100},{"d":"2022-01-24","o":82.06,"h":85.11,"l":80.9,"c":84.46,"v":223500},{"d":"2022-01-25","o":83.46,"h":84.09,"l":80.91,"c":83.37,"v":145400},{"d":"2022-01-26","o":84.55,"h":86.32,"l":81.18,"c":82.11,"v":166600},{"d":"2022-01-27","o":82.62,"h":83.51,"l":80.48,"c":80.84,"v":96200},{"d":"2022-01-28","o":80.79,"h":81.78,"l":78.7,"c":81.67,"v":212200},{"d":"2022-01-31","o":80.81,"h":83.71,"l":80.47,"c":83.71,"v":124800},{"d":"2022-02-01","o":83.24,"h":85.01,"l":82.91,"c":84.97,"v":185700},{"d":"2022-02-02","o":84.54,"h":85.66,"l":83.48,"c":85.06,"v":227200},{"d":"2022-02-03","o":84.34,"h":85.7,"l":84.18,"c":84.42,"v":181300},{"d":"2022-02-04","o":83.79,"h":85.35,"l":82.51,"c":84.86,"v":135600},{"d":"2022-02-07","o":84.48,"h":86.24,"l":83.9,"c":85.64,"v":164400},{"d":"2022-02-08","o":86.06,"h":87.63,"l":86.05,"c":87.52,"v":153400},{"d":"2022-02-09","o":88,"h":88.73,"l":87.99,"c":88.49,"v":104000},{"d":"2022-02-10","o":86.91,"h":88.98,"l":86.91,"c":87.93,"v":185700},{"d":"2022-02-11","o":88.21,"h":88.57,"l":86.82,"c":87.87,"v":124000},{"d":"2022-02-14","o":87.96,"h":88.98,"l":87.37,"c":88.66,"v":170300},{"d":"2022-02-15","o":88.88,"h":91.25,"l":88.88,"c":91.25,"v":171900},{"d":"2022-02-16","o":86.49,"h":90.35,"l":84.86,"c":89.17,"v":330700},{"d":"2022-02-17","o":88.02,"h":89.13,"l":87.15,"c":88.5,"v":128500},{"d":"2022-02-18","o":87.96,"h":89.52,"l":87.81,"c":88.59,"v":136700},{"d":"2022-02-22","o":86.38,"h":87,"l":84.92,"c":85.53,"v":186300},{"d":"2022-02-23","o":86.39,"h":86.39,"l":84.4,"c":84.69,"v":114300},{"d":"2022-02-24","o":82.93,"h":85.31,"l":82.54,"c":84.99,"v":161500},{"d":"2022-02-25","o":85.45,"h":86.65,"l":84.44,"c":86,"v":200700},{"d":"2022-02-28","o":85.52,"h":87.94,"l":84.77,"c":87.82,"v":207900},{"d":"2022-03-01","o":87.6,"h":87.7,"l":81.84,"c":83.35,"v":215200},{"d":"2022-03-02","o":84.32,"h":87.19,"l":84.32,"c":86.78,"v":170200},{"d":"2022-03-03","o":86.82,"h":86.91,"l":85.27,"c":86.31,"v":104800},{"d":"2022-03-04","o":85.04,"h":85.9,"l":84.24,"c":85.43,"v":169400},{"d":"2022-03-07","o":85.57,"h":86.23,"l":82.97,"c":83.38,"v":245200},{"d":"2022-03-08","o":83.94,"h":85.32,"l":82.71,"c":82.8,"v":164100},{"d":"2022-03-09","o":84.59,"h":84.95,"l":83.47,"c":83.98,"v":215000},{"d":"2022-03-10","o":82.57,"h":83.62,"l":81.91,"c":83.26,"v":90800},{"d":"2022-03-11","o":83.7,"h":84.67,"l":83.64,"c":84.09,"v":117200},{"d":"2022-03-14","o":84.52,"h":85.47,"l":83.57,"c":85.04,"v":145100},{"d":"2022-03-15","o":85.71,"h":86.01,"l":84.07,"c":85.35,"v":108900},{"d":"2022-03-16","o":86.33,"h":87.42,"l":85.23,"c":86.87,"v":100200},{"d":"2022-03-17","o":85.99,"h":87.51,"l":85.99,"c":86.97,"v":82000},{"d":"2022-03-18","o":86.52,"h":87.09,"l":85.24,"c":86.99,"v":240500},{"d":"2022-03-21","o":86.44,"h":87.6,"l":85.89,"c":86.68,"v":141100},{"d":"2022-03-22","o":87.47,"h":88.21,"l":86.25,"c":86.75,"v":155900},{"d":"2022-03-23","o":85.89,"h":86.41,"l":84.8,"c":85.01,"v":178400},{"d":"2022-03-24","o":85.7,"h":86.41,"l":84.39,"c":86.41,"v":190500},{"d":"2022-03-25","o":86.04,"h":87.8,"l":86.04,"c":87.47,"v":142400},{"d":"2022-03-28","o":86.95,"h":86.95,"l":84.71,"c":85.32,"v":134100},{"d":"2022-03-29","o":86.35,"h":87.91,"l":85.78,"c":86,"v":223600},{"d":"2022-03-30","o":85.94,"h":86.67,"l":85.09,"c":85.25,"v":133800},{"d":"2022-03-31","o":84.91,"h":85.91,"l":83.62,"c":84.32,"v":167000},{"d":"2022-04-01","o":84.99,"h":85.82,"l":83.83,"c":85.81,"v":201200},{"d":"2022-04-04","o":85.89,"h":85.91,"l":83.82,"c":85.81,"v":165300},{"d":"2022-04-05","o":85.65,"h":85.85,"l":82.68,"c":82.78,"v":176300},{"d":"2022-04-06","o":82.05,"h":82.94,"l":81.58,"c":82.19,"v":195200},{"d":"2022-04-07","o":82.47,"h":82.57,"l":81.62,"c":82.1,"v":189500},{"d":"2022-04-08","o":82.11,"h":82.61,"l":80.55,"c":80.7,"v":217000},{"d":"2022-04-11","o":80.9,"h":82.7,"l":80.57,"c":80.73,"v":159600},{"d":"2022-04-12","o":81.17,"h":82.73,"l":81.17,"c":81.37,"v":162500},{"d":"2022-04-13","o":81.52,"h":82.41,"l":81.52,"c":81.98,"v":152300},{"d":"2022-04-14","o":82.35,"h":82.89,"l":81.56,"c":81.75,"v":148000},{"d":"2022-04-18","o":81.37,"h":83.15,"l":81.24,"c":82.52,"v":221800},{"d":"2022-04-19","o":82.91,"h":84.96,"l":82.91,"c":84.59,"v":165000},{"d":"2022-04-20","o":85.41,"h":86.07,"l":84.15,"c":84.53,"v":216900},{"d":"2022-04-21","o":85.5,"h":86.03,"l":84.61,"c":84.78,"v":219600},{"d":"2022-04-22","o":84.05,"h":84.39,"l":82.75,"c":83.11,"v":181900},{"d":"2022-04-25","o":83.27,"h":83.53,"l":81.33,"c":83.33,"v":234300},{"d":"2022-04-26","o":80,"h":81.49,"l":76.63,"c":76.69,"v":416300},{"d":"2022-04-27","o":76.03,"h":77.47,"l":75.47,"c":76.42,"v":253200},{"d":"2022-04-28","o":77.39,"h":80.39,"l":76.85,"c":80.35,"v":194200},{"d":"2022-04-29","o":79.92,"h":80.93,"l":77.91,"c":78.22,"v":166600},{"d":"2022-05-02","o":77.82,"h":79.4,"l":76.69,"c":78.39,"v":152000},{"d":"2022-05-03","o":78.03,"h":80.18,"l":78.03,"c":79.48,"v":132800},{"d":"2022-05-04","o":79.66,"h":82.52,"l":79.63,"c":82.39,"v":177100},{"d":"2022-05-05","o":81.42,"h":81.71,"l":78.38,"c":79.44,"v":139200},{"d":"2022-05-06","o":79.28,"h":79.79,"l":77.94,"c":79.02,"v":122700},{"d":"2022-05-09","o":78.37,"h":79.55,"l":77.72,"c":78.59,"v":219000},{"d":"2022-05-10","o":79.46,"h":79.7,"l":77.19,"c":78.72,"v":164700},{"d":"2022-05-11","o":79.09,"h":81.24,"l":77.96,"c":78.82,"v":191000},{"d":"2022-05-12","o":78.86,"h":79.5,"l":77.36,"c":79.24,"v":163400},{"d":"2022-05-13","o":79.76,"h":82.25,"l":79.76,"c":81.76,"v":223100},{"d":"2022-05-16","o":81.06,"h":83.41,"l":80.41,"c":82.03,"v":143400},{"d":"2022-05-17","o":83.37,"h":84.71,"l":82.84,"c":84.64,"v":114000},{"d":"2022-05-18","o":83.47,"h":85.04,"l":83.28,"c":84.07,"v":210700},{"d":"2022-05-19","o":83.44,"h":84.56,"l":82.31,"c":82.82,"v":198100},{"d":"2022-05-20","o":83.46,"h":83.46,"l":80.09,"c":81.77,"v":138200},{"d":"2022-05-23","o":82.9,"h":83.82,"l":82.27,"c":82.98,"v":192900},{"d":"2022-05-24","o":82.46,"h":82.46,"l":80.53,"c":81.64,"v":163200},{"d":"2022-05-25","o":81.8,"h":82.67,"l":81.22,"c":82.15,"v":116500},{"d":"2022-05-26","o":83.09,"h":84.45,"l":82.97,"c":83.91,"v":148600},{"d":"2022-05-27","o":84.46,"h":86.3,"l":84.46,"c":86.16,"v":98200},{"d":"2022-05-31","o":84.83,"h":85.33,"l":84,"c":84.4,"v":129900},{"d":"2022-06-01","o":85.19,"h":85.19,"l":82.9,"c":83.81,"v":128400},{"d":"2022-06-02","o":84.34,"h":85.71,"l":84,"c":85.7,"v":168100},{"d":"2022-06-03","o":84.95,"h":85.36,"l":83.87,"c":84.4,"v":80200},{"d":"2022-06-06","o":85.12,"h":86.55,"l":84.32,"c":86.38,"v":103700},{"d":"2022-06-07","o":85.7,"h":88.09,"l":85.57,"c":87.91,"v":89600},{"d":"2022-06-08","o":87.06,"h":87.06,"l":84.8,"c":85.74,"v":101200},{"d":"2022-06-09","o":85.39,"h":85.69,"l":84.37,"c":84.54,"v":70900},{"d":"2022-06-10","o":83.01,"h":83.47,"l":81.42,"c":81.62,"v":91100},{"d":"2022-06-13","o":79.85,"h":80.29,"l":78.21,"c":78.89,"v":145300},{"d":"2022-06-14","o":78.91,"h":79.9,"l":78.41,"c":79.24,"v":109500},{"d":"2022-06-15","o":80,"h":81.07,"l":78.82,"c":79.93,"v":164500},{"d":"2022-06-16","o":78.49,"h":78.49,"l":75.62,"c":75.94,"v":200700},{"d":"2022-06-17","o":76.83,"h":77.23,"l":75.24,"c":76.37,"v":394900},{"d":"2022-06-21","o":77.91,"h":79.11,"l":76.28,"c":78.1,"v":129400},{"d":"2022-06-22","o":76.86,"h":77.96,"l":76.59,"c":77.47,"v":97300},{"d":"2022-06-23","o":77.32,"h":77.58,"l":76.18,"c":77.2,"v":88100},{"d":"2022-06-24","o":77.86,"h":79.77,"l":77.86,"c":79.29,"v":189300},{"d":"2022-06-27","o":80.28,"h":80.62,"l":79.07,"c":80.18,"v":85600},{"d":"2022-06-28","o":81.13,"h":82.02,"l":78.38,"c":78.46,"v":119300},{"d":"2022-06-29","o":78.5,"h":78.51,"l":77.06,"c":78.27,"v":96500},{"d":"2022-06-30","o":77.23,"h":78.9,"l":76.64,"c":78.79,"v":128700},{"d":"2022-07-01","o":78.29,"h":80.54,"l":77.97,"c":80.11,"v":126600},{"d":"2022-07-05","o":78.68,"h":79.13,"l":76.49,"c":79.08,"v":175100},{"d":"2022-07-06","o":78.62,"h":79.95,"l":77.54,"c":79.18,"v":66400},{"d":"2022-07-07","o":79.26,"h":80.87,"l":79.26,"c":80.41,"v":55400},{"d":"2022-07-08","o":80.05,"h":80.5,"l":79.16,"c":79.34,"v":77800},{"d":"2022-07-11","o":79,"h":79.45,"l":78.2,"c":78.87,"v":59300},{"d":"2022-07-12","o":78.48,"h":80.06,"l":78.39,"c":78.7,"v":97500},{"d":"2022-07-13","o":77.66,"h":78.83,"l":76.82,"c":78.07,"v":61300},{"d":"2022-07-14","o":76.78,"h":78.31,"l":76.49,"c":78.13,"v":57000},{"d":"2022-07-15","o":79.64,"h":79.88,"l":78.08,"c":79.39,"v":84700},{"d":"2022-07-18","o":80.38,"h":80.38,"l":78.34,"c":78.66,"v":76600},{"d":"2022-07-19","o":79.65,"h":83.14,"l":79.65,"c":82.1,"v":135900},{"d":"2022-07-20","o":81.73,"h":82.43,"l":81.4,"c":82.07,"v":126100},{"d":"2022-07-21","o":81.35,"h":82.3,"l":81.16,"c":82.3,"v":87700},{"d":"2022-07-22","o":82.13,"h":82.85,"l":80.32,"c":81.34,"v":84200},{"d":"2022-07-25","o":81.19,"h":82.21,"l":81.03,"c":82.21,"v":90500},{"d":"2022-07-26","o":83.4,"h":86.47,"l":82.02,"c":85.67,"v":187300},{"d":"2022-07-27","o":86.59,"h":88.74,"l":85.56,"c":87.66,"v":125400},{"d":"2022-07-28","o":88.44,"h":89.6,"l":87.51,"c":89.25,"v":117700},{"d":"2022-07-29","o":88.98,"h":91.5,"l":88.83,"c":91.27,"v":76700},{"d":"2022-08-01","o":90.61,"h":92.88,"l":90.01,"c":91.29,"v":82000},{"d":"2022-08-02","o":91.39,"h":91.53,"l":89.7,"c":89.95,"v":88300},{"d":"2022-08-03","o":90.84,"h":91.99,"l":89.38,"c":91.4,"v":63800},{"d":"2022-08-04","o":91.34,"h":91.34,"l":90.43,"c":91.07,"v":49400},{"d":"2022-08-05","o":90,"h":91.32,"l":88.99,"c":90.43,"v":50100},{"d":"2022-08-08","o":90.48,"h":91.59,"l":89.73,"c":90.95,"v":90500},{"d":"2022-08-09","o":90.58,"h":91.7,"l":90.31,"c":91.59,"v":103100},{"d":"2022-08-10","o":93.06,"h":94.9,"l":92.36,"c":94.63,"v":115500},{"d":"2022-08-11","o":95.57,"h":96.06,"l":93.69,"c":93.94,"v":75100},{"d":"2022-08-12","o":94.32,"h":96.49,"l":93.63,"c":96.49,"v":65700},{"d":"2022-08-15","o":96.28,"h":97.73,"l":96.28,"c":97.2,"v":72100},{"d":"2022-08-16","o":97.02,"h":97.16,"l":95.55,"c":95.92,"v":113800},{"d":"2022-08-17","o":94.51,"h":95.68,"l":94.41,"c":94.56,"v":106400},{"d":"2022-08-18","o":94.22,"h":95.77,"l":94.22,"c":95.55,"v":58100},{"d":"2022-08-19","o":94.97,"h":95,"l":93.75,"c":94.19,"v":58500},{"d":"2022-08-22","o":93,"h":93.17,"l":91.7,"c":91.84,"v":102600},{"d":"2022-08-23","o":91.69,"h":93.1,"l":91.66,"c":92.16,"v":101100},{"d":"2022-08-24","o":91.75,"h":93.36,"l":90.59,"c":92.77,"v":55800},{"d":"2022-08-25","o":92.83,"h":94.68,"l":92.83,"c":93.89,"v":59600},{"d":"2022-08-26","o":93.73,"h":93.95,"l":90.6,"c":90.79,"v":70100},{"d":"2022-08-29","o":89.9,"h":91.53,"l":89.51,"c":90.86,"v":55400},{"d":"2022-08-30","o":91.23,"h":91.23,"l":89.34,"c":89.5,"v":196300},{"d":"2022-08-31","o":89.99,"h":89.99,"l":88.01,"c":88.19,"v":63600},{"d":"2022-09-01","o":87.36,"h":87.36,"l":86.16,"c":86.76,"v":77600},{"d":"2022-09-02","o":86.86,"h":87.68,"l":85.3,"c":85.8,"v":53800},{"d":"2022-09-06","o":85.58,"h":85.91,"l":84.28,"c":84.55,"v":96900},{"d":"2022-09-07","o":84.44,"h":86.07,"l":84.13,"c":85.7,"v":121900},{"d":"2022-09-08","o":85.14,"h":86.23,"l":84.33,"c":86.05,"v":88900},{"d":"2022-09-09","o":86.79,"h":87.46,"l":85.99,"c":86.01,"v":131400},{"d":"2022-09-12","o":86.04,"h":88.55,"l":85.76,"c":88.31,"v":184300},{"d":"2022-09-13","o":86.53,"h":87.2,"l":83.56,"c":84.05,"v":83000},{"d":"2022-09-14","o":83.77,"h":84.54,"l":82.46,"c":84.42,"v":111600},{"d":"2022-09-15","o":83.57,"h":84.81,"l":83.38,"c":84.25,"v":121700},{"d":"2022-09-16","o":83.13,"h":83.34,"l":80.94,"c":83.31,"v":344000},{"d":"2022-09-19","o":82.86,"h":84.8,"l":82.86,"c":84.17,"v":101200},{"d":"2022-09-20","o":83.38,"h":83.65,"l":82.7,"c":83.16,"v":85600},{"d":"2022-09-21","o":84.12,"h":84.49,"l":82.29,"c":82.44,"v":65400},{"d":"2022-09-22","o":81.83,"h":81.83,"l":80.34,"c":80.84,"v":88500},{"d":"2022-09-23","o":79.78,"h":79.78,"l":77.62,"c":78.62,"v":80900},{"d":"2022-09-26","o":77.71,"h":79.3,"l":77.45,"c":77.5,"v":90000},{"d":"2022-09-27","o":78.21,"h":78.94,"l":76.97,"c":77.79,"v":88600},{"d":"2022-09-28","o":78.12,"h":80.22,"l":77.44,"c":79.52,"v":139700},{"d":"2022-09-29","o":78.96,"h":79.35,"l":77.46,"c":79.27,"v":110700},{"d":"2022-09-30","o":78.81,"h":80.39,"l":78.48,"c":78.83,"v":158000},{"d":"2022-10-03","o":79.64,"h":82.45,"l":79.26,"c":81.62,"v":143600},{"d":"2022-10-04","o":82.95,"h":84.94,"l":82.42,"c":83.61,"v":187200},{"d":"2022-10-05","o":82.65,"h":83.83,"l":82,"c":83.2,"v":121800},{"d":"2022-10-06","o":82.63,"h":83.85,"l":82.56,"c":83.48,"v":81100},{"d":"2022-10-07","o":82.66,"h":83.49,"l":81.8,"c":83.35,"v":119600},{"d":"2022-10-10","o":84.02,"h":85.72,"l":83.23,"c":85.22,"v":137600},{"d":"2022-10-11","o":84.84,"h":86.65,"l":84.67,"c":86.36,"v":188700},{"d":"2022-10-12","o":84.31,"h":85.57,"l":81.76,"c":81.81,"v":320100},{"d":"2022-10-13","o":80.39,"h":84.16,"l":80.34,"c":83.32,"v":161200},{"d":"2022-10-14","o":83.69,"h":84.7,"l":81.58,"c":83.31,"v":285600},{"d":"2022-10-17","o":84.91,"h":86.38,"l":84.48,"c":85.5,"v":121000},{"d":"2022-10-18","o":87.2,"h":88.27,"l":86.61,"c":87.56,"v":81000},{"d":"2022-10-19","o":86.61,"h":87.89,"l":86.35,"c":87.09,"v":145700},{"d":"2022-10-20","o":86.82,"h":87.33,"l":84.45,"c":84.55,"v":88300},{"d":"2022-10-21","o":85.28,"h":87.61,"l":84.65,"c":86.99,"v":90900},{"d":"2022-10-24","o":87.85,"h":88.69,"l":87.1,"c":88,"v":131200},{"d":"2022-10-25","o":85.8,"h":89.1,"l":83.82,"c":87.9,"v":107700},{"d":"2022-10-26","o":90.02,"h":90.9,"l":88.18,"c":88.69,"v":90400},{"d":"2022-10-27","o":89.74,"h":91.43,"l":89.63,"c":90,"v":94300},{"d":"2022-10-28","o":90.79,"h":91.51,"l":89.77,"c":90.71,"v":147500},{"d":"2022-10-31","o":90.16,"h":92.04,"l":90.11,"c":91.62,"v":114300},{"d":"2022-11-01","o":92.67,"h":94.62,"l":91.71,"c":94.51,"v":134900},{"d":"2022-11-02","o":93.75,"h":96.03,"l":92.47,"c":92.78,"v":178300},{"d":"2022-11-03","o":91.75,"h":94.5,"l":91.15,"c":93.45,"v":94200},{"d":"2022-11-04","o":94.81,"h":96.17,"l":93.66,"c":95.95,"v":90700},{"d":"2022-11-07","o":96.79,"h":97.5,"l":95.81,"c":97.46,"v":108900},{"d":"2022-11-08","o":98.23,"h":100.48,"l":97.24,"c":99.74,"v":167500},{"d":"2022-11-09","o":99.03,"h":100.83,"l":98.25,"c":98.44,"v":153500},{"d":"2022-11-10","o":101.7,"h":103.9,"l":101.32,"c":103.57,"v":127400},{"d":"2022-11-11","o":103.5,"h":104.84,"l":101.01,"c":101.11,"v":105800},{"d":"2022-11-14","o":100.2,"h":103.32,"l":99.67,"c":102.13,"v":119200},{"d":"2022-11-15","o":102.79,"h":105.3,"l":102.79,"c":104.34,"v":92200},{"d":"2022-11-16","o":104.25,"h":104.25,"l":101.92,"c":102.47,"v":107800},{"d":"2022-11-17","o":100.86,"h":101.26,"l":99.29,"c":100.93,"v":111300},{"d":"2022-11-18","o":102.08,"h":102.14,"l":101.13,"c":101.79,"v":159200},{"d":"2022-11-21","o":101.41,"h":101.53,"l":100,"c":100.87,"v":98100},{"d":"2022-11-22","o":102.1,"h":102.44,"l":100.93,"c":102.33,"v":78100},{"d":"2022-11-23","o":102.68,"h":102.88,"l":101.52,"c":101.99,"v":50000},{"d":"2022-11-25","o":102.73,"h":103.81,"l":102.36,"c":102.66,"v":37300},{"d":"2022-11-28","o":102.06,"h":102.06,"l":99.69,"c":100.44,"v":67100},{"d":"2022-11-29","o":100.72,"h":101.16,"l":99.3,"c":99.34,"v":146800},{"d":"2022-11-30","o":99.49,"h":101.4,"l":98.17,"c":101.37,"v":153900},{"d":"2022-12-01","o":102.21,"h":102.25,"l":100.46,"c":101.8,"v":73600},{"d":"2022-12-02","o":101.04,"h":104.5,"l":100.6,"c":104.24,"v":102400},{"d":"2022-12-05","o":103.46,"h":103.46,"l":101.26,"c":103.09,"v":149700},{"d":"2022-12-06","o":103.22,"h":103.49,"l":101.59,"c":102.38,"v":132400},{"d":"2022-12-07","o":102.56,"h":103.65,"l":101.83,"c":102.18,"v":124200},{"d":"2022-12-08","o":102.66,"h":103.15,"l":101.41,"c":102.49,"v":102200},{"d":"2022-12-09","o":102.15,"h":102.59,"l":100.85,"c":100.88,"v":97800},{"d":"2022-12-12","o":101.69,"h":104.38,"l":101.4,"c":103.86,"v":131500},{"d":"2022-12-13","o":106.58,"h":106.58,"l":103.71,"c":103.96,"v":182500},{"d":"2022-12-14","o":103.94,"h":105.82,"l":102.77,"c":103.08,"v":121400},{"d":"2022-12-15","o":101.78,"h":101.78,"l":99.2,"c":99.61,"v":94300},{"d":"2022-12-16","o":98.23,"h":99.68,"l":96.93,"c":98.74,"v":727400},{"d":"2022-12-19","o":99.01,"h":99.5,"l":97.29,"c":97.78,"v":87000},{"d":"2022-12-20","o":98.19,"h":99.2,"l":97.88,"c":98.31,"v":74500},{"d":"2022-12-21","o":98.74,"h":99.93,"l":98.56,"c":99.29,"v":78100},{"d":"2022-12-22","o":98.36,"h":98.52,"l":96.89,"c":98.36,"v":87500},{"d":"2022-12-23","o":97.48,"h":99.16,"l":97.48,"c":98.7,"v":43400},{"d":"2022-12-27","o":99,"h":99.5,"l":98.04,"c":98.66,"v":46400},{"d":"2022-12-28","o":98.63,"h":98.64,"l":96.26,"c":96.64,"v":98900},{"d":"2022-12-29","o":97.68,"h":99.84,"l":96.19,"c":99.57,"v":153100},{"d":"2022-12-30","o":99.1,"h":99.1,"l":97.72,"c":98.59,"v":80500},{"d":"2023-01-03","o":99.45,"h":99.98,"l":98.02,"c":99.4,"v":108500},{"d":"2023-01-04","o":100.19,"h":101.42,"l":99.51,"c":100.38,"v":99100},{"d":"2023-01-05","o":100.41,"h":100.41,"l":99.18,"c":99.48,"v":76700},{"d":"2023-01-06","o":100.64,"h":102.61,"l":99.77,"c":101.33,"v":65400},{"d":"2023-01-09","o":101.61,"h":102.74,"l":100.72,"c":101.18,"v":72800},{"d":"2023-01-10","o":100.73,"h":103.16,"l":100.53,"c":102.6,"v":102300},{"d":"2023-01-11","o":102.8,"h":104.33,"l":102.8,"c":104.29,"v":91800},{"d":"2023-01-12","o":104.8,"h":107.99,"l":104.4,"c":107.99,"v":117200},{"d":"2023-01-13","o":107.56,"h":109.59,"l":107.5,"c":109.29,"v":91300},{"d":"2023-01-17","o":109.99,"h":109.99,"l":107.08,"c":107.63,"v":134600},{"d":"2023-01-18","o":107.42,"h":108.7,"l":105.56,"c":105.56,"v":105600},{"d":"2023-01-19","o":105.1,"h":105.99,"l":103.64,"c":104.67,"v":106600},{"d":"2023-01-20","o":105.38,"h":108.11,"l":103.28,"c":108.03,"v":144500},{"d":"2023-01-23","o":108.05,"h":109.88,"l":107.94,"c":108.81,"v":75400},{"d":"2023-01-24","o":107.89,"h":109.59,"l":107.76,"c":108.88,"v":64700},{"d":"2023-01-25","o":108.3,"h":109.03,"l":107.6,"c":107.9,"v":65200},{"d":"2023-01-26","o":108.75,"h":108.78,"l":107.05,"c":108.2,"v":107300},{"d":"2023-01-27","o":107.53,"h":109.07,"l":107.53,"c":107.93,"v":78700},{"d":"2023-01-30","o":107.2,"h":108.96,"l":107.2,"c":108.34,"v":61500},{"d":"2023-01-31","o":109,"h":112.46,"l":109,"c":112.15,"v":129000},{"d":"2023-02-01","o":111.2,"h":114.06,"l":110.33,"c":112.89,"v":96200},{"d":"2023-02-02","o":113.2,"h":115.39,"l":112.66,"c":113.59,"v":99500},{"d":"2023-02-03","o":113.09,"h":114.58,"l":113.09,"c":113.72,"v":182200},{"d":"2023-02-06","o":113.37,"h":113.59,"l":112,"c":112.78,"v":94700},{"d":"2023-02-07","o":112.08,"h":112.43,"l":110.27,"c":112.12,"v":125200},{"d":"2023-02-08","o":110.95,"h":112.85,"l":110.04,"c":110.43,"v":93500},{"d":"2023-02-09","o":110.8,"h":111.51,"l":107.55,"c":107.99,"v":86700},{"d":"2023-02-10","o":107.66,"h":109.2,"l":107.22,"c":108.66,"v":77200},{"d":"2023-02-13","o":108.9,"h":110.02,"l":108.66,"c":109.79,"v":113100},{"d":"2023-02-14","o":100.19,"h":104.91,"l":92.32,"c":104.51,"v":638900},{"d":"2023-02-15","o":102.81,"h":104.95,"l":101.51,"c":102.69,"v":223500},{"d":"2023-02-16","o":100.95,"h":104.77,"l":99.86,"c":103.6,"v":107100},{"d":"2023-02-17","o":103.94,"h":103.96,"l":102.83,"c":103.53,"v":117500},{"d":"2023-02-21","o":102.54,"h":102.71,"l":99.74,"c":100.31,"v":180000},{"d":"2023-02-22","o":100.66,"h":102.98,"l":100.66,"c":101.48,"v":159600},{"d":"2023-02-23","o":101.93,"h":102.37,"l":101,"c":102.2,"v":103600},{"d":"2023-02-24","o":101.04,"h":101.48,"l":100.2,"c":101.33,"v":74900},{"d":"2023-02-27","o":102.41,"h":103.12,"l":101.57,"c":101.89,"v":87600},{"d":"2023-02-28","o":101.81,"h":102.64,"l":100.91,"c":100.92,"v":192400},{"d":"2023-03-01","o":100.67,"h":102.29,"l":99.8,"c":100.74,"v":178200},{"d":"2023-03-02","o":99.82,"h":99.82,"l":97.88,"c":99.36,"v":257500},{"d":"2023-03-03","o":100.07,"h":100.42,"l":98.87,"c":99.56,"v":158500},{"d":"2023-03-06","o":99.76,"h":99.79,"l":95.89,"c":97.16,"v":201000},{"d":"2023-03-07","o":97.36,"h":97.44,"l":96.08,"c":96.75,"v":131600},{"d":"2023-03-08","o":96.8,"h":97,"l":95.54,"c":96.37,"v":114100},{"d":"2023-03-09","o":96.76,"h":97.18,"l":95.47,"c":95.91,"v":142700},{"d":"2023-03-10","o":95.63,"h":95.63,"l":92.24,"c":92.97,"v":195000},{"d":"2023-03-13","o":91.49,"h":92.15,"l":88.54,"c":89.87,"v":236400},{"d":"2023-03-14","o":92.42,"h":93.09,"l":91.5,"c":92.03,"v":211900},{"d":"2023-03-15","o":89.76,"h":90.11,"l":88,"c":89.35,"v":194600},{"d":"2023-03-16","o":88,"h":91.58,"l":88,"c":90.58,"v":165200},{"d":"2023-03-17","o":89.95,"h":90.13,"l":88.5,"c":88.95,"v":454800},{"d":"2023-03-20","o":89.91,"h":91.06,"l":89.03,"c":90.05,"v":216000},{"d":"2023-03-21","o":91.75,"h":93.15,"l":91.29,"c":91.76,"v":153100},{"d":"2023-03-22","o":91.62,"h":91.94,"l":89.55,"c":89.7,"v":135500},{"d":"2023-03-23","o":89.98,"h":90.41,"l":87.85,"c":88.32,"v":148400},{"d":"2023-03-24","o":86.23,"h":87.2,"l":84.2,"c":85.28,"v":354700},{"d":"2023-03-27","o":86.52,"h":87.57,"l":85.07,"c":87,"v":430000},{"d":"2023-03-28","o":86.89,"h":88.27,"l":86.89,"c":88.01,"v":299500},{"d":"2023-03-29","o":88.89,"h":88.91,"l":87.74,"c":88.89,"v":174800},{"d":"2023-03-30","o":89.46,"h":89.74,"l":87.83,"c":88.7,"v":194800},{"d":"2023-03-31","o":89.43,"h":89.93,"l":88.66,"c":89.36,"v":433300},{"d":"2023-04-03","o":89.29,"h":90.09,"l":88.48,"c":89.48,"v":319700},{"d":"2023-04-04","o":89.87,"h":89.87,"l":86.6,"c":87.66,"v":238100},{"d":"2023-04-05","o":87.46,"h":87.46,"l":85.49,"c":86.49,"v":135500},{"d":"2023-04-06","o":86.78,"h":87.02,"l":85.85,"c":86.37,"v":84600},{"d":"2023-04-10","o":86.02,"h":88.84,"l":86.02,"c":88.33,"v":156700},{"d":"2023-04-11","o":88.71,"h":89.82,"l":88.35,"c":89.17,"v":93700},{"d":"2023-04-12","o":90.1,"h":90.41,"l":89.46,"c":89.97,"v":64200},{"d":"2023-04-13","o":90.39,"h":90.98,"l":89.35,"c":90.97,"v":78400},{"d":"2023-04-14","o":90.66,"h":91.4,"l":89.36,"c":89.92,"v":96800},{"d":"2023-04-17","o":89.84,"h":90.97,"l":89.84,"c":90.97,"v":80300},{"d":"2023-04-18","o":91.32,"h":91.48,"l":90.31,"c":91.1,"v":117200},{"d":"2023-04-19","o":90.64,"h":91.34,"l":90.43,"c":90.77,"v":88200},{"d":"2023-04-20","o":90.01,"h":91.25,"l":89.68,"c":91.21,"v":98600},{"d":"2023-04-21","o":91.47,"h":91.56,"l":90.12,"c":91.1,"v":118700},{"d":"2023-04-24","o":90.77,"h":91.71,"l":90.48,"c":91.05,"v":80000},{"d":"2023-04-25","o":90.03,"h":90.95,"l":89.49,"c":89.53,"v":116700},{"d":"2023-04-26","o":85.06,"h":87.07,"l":82.3,"c":86.3,"v":355100},{"d":"2023-04-27","o":88.58,"h":92.01,"l":88.58,"c":91.52,"v":166800},{"d":"2023-04-28","o":90.88,"h":92.44,"l":90.26,"c":91.21,"v":145700},{"d":"2023-05-01","o":90.65,"h":93.19,"l":90.65,"c":91.13,"v":109000},{"d":"2023-05-02","o":90.55,"h":92.65,"l":89.93,"c":92.35,"v":133500},{"d":"2023-05-03","o":92.66,"h":93.54,"l":91.68,"c":92.12,"v":153900},{"d":"2023-05-04","o":91.61,"h":92.8,"l":89.3,"c":89.95,"v":147400},{"d":"2023-05-05","o":91.2,"h":92.67,"l":91.2,"c":91.97,"v":117200},{"d":"2023-05-08","o":91.8,"h":92.24,"l":90.19,"c":90.71,"v":67100},{"d":"2023-05-09","o":90.2,"h":91.18,"l":89.85,"c":90.68,"v":75400},{"d":"2023-05-10","o":91.72,"h":91.72,"l":89.48,"c":90.9,"v":76100},{"d":"2023-05-11","o":89.97,"h":90.79,"l":89.56,"c":90.54,"v":106500},{"d":"2023-05-12","o":90.76,"h":90.8,"l":89.95,"c":90.54,"v":85400},{"d":"2023-05-15","o":90.88,"h":91.53,"l":90.3,"c":91,"v":78400},{"d":"2023-05-16","o":90.12,"h":90.62,"l":89.23,"c":89.57,"v":74700},{"d":"2023-05-17","o":90.43,"h":91.25,"l":89.34,"c":90.48,"v":163600},{"d":"2023-05-18","o":90.48,"h":91.26,"l":89.89,"c":91.03,"v":98000},{"d":"2023-05-19","o":92.18,"h":92.18,"l":89.51,"c":89.92,"v":268800},{"d":"2023-05-22","o":90.35,"h":90.79,"l":89.15,"c":89.85,"v":123500},{"d":"2023-05-23","o":89.53,"h":89.53,"l":87.87,"c":88.08,"v":140500},{"d":"2023-05-24","o":88.08,"h":88.08,"l":85.97,"c":86,"v":136300},{"d":"2023-05-25","o":85.86,"h":86.34,"l":84.68,"c":86.09,"v":182800},{"d":"2023-05-26","o":85.93,"h":87.23,"l":85.88,"c":86.88,"v":113800},{"d":"2023-05-30","o":86.96,"h":87.48,"l":85.33,"c":86.36,"v":403100},{"d":"2023-05-31","o":86.26,"h":86.8,"l":83.89,"c":84.92,"v":210500},{"d":"2023-06-01","o":85.08,"h":86.08,"l":84.35,"c":85.94,"v":178000},{"d":"2023-06-02","o":87.33,"h":90.89,"l":87.22,"c":90.73,"v":181800},{"d":"2023-06-05","o":89.68,"h":89.74,"l":86,"c":87.73,"v":185200},{"d":"2023-06-06","o":87.21,"h":90.15,"l":87.21,"c":89.52,"v":251900},{"d":"2023-06-07","o":89.86,"h":92.31,"l":89.86,"c":91.91,"v":213700},{"d":"2023-06-08","o":91.67,"h":92.86,"l":90.92,"c":91.6,"v":104500},{"d":"2023-06-09","o":91.31,"h":91.31,"l":90.41,"c":90.85,"v":61300},{"d":"2023-06-12","o":91.14,"h":91.79,"l":89.99,"c":91.26,"v":98500},{"d":"2023-06-13","o":91.3,"h":92.97,"l":90.77,"c":91.21,"v":169100},{"d":"2023-06-14","o":92.44,"h":92.44,"l":90.94,"c":91.21,"v":163900},{"d":"2023-06-15","o":90.89,"h":91.85,"l":90.34,"c":91.06,"v":154500},{"d":"2023-06-16","o":91.68,"h":91.68,"l":89.69,"c":90.25,"v":382700},{"d":"2023-06-20","o":90.09,"h":90.63,"l":89.15,"c":90.16,"v":149700},{"d":"2023-06-21","o":89.57,"h":90.96,"l":89.43,"c":90.54,"v":123000},{"d":"2023-06-22","o":90.17,"h":90.21,"l":89.26,"c":90.08,"v":293800},{"d":"2023-06-23","o":88.74,"h":89.76,"l":88.5,"c":89.54,"v":973200},{"d":"2023-06-26","o":89.49,"h":90.83,"l":89.49,"c":90.01,"v":134800},{"d":"2023-06-27","o":90.34,"h":90.53,"l":89.47,"c":90.05,"v":141400},{"d":"2023-06-28","o":90.09,"h":91.05,"l":89.61,"c":91.03,"v":162400},{"d":"2023-06-29","o":91.23,"h":92.83,"l":91.23,"c":92.39,"v":119100},{"d":"2023-06-30","o":93.43,"h":95.25,"l":92.83,"c":93.28,"v":163500},{"d":"2023-07-03","o":92.56,"h":93.11,"l":91.93,"c":92.46,"v":54500},{"d":"2023-07-05","o":91.85,"h":91.85,"l":90.55,"c":90.6,"v":165100},{"d":"2023-07-06","o":89.52,"h":90.25,"l":88.8,"c":89.59,"v":142100},{"d":"2023-07-07","o":89.67,"h":90.55,"l":89.36,"c":90.2,"v":123700},{"d":"2023-07-10","o":89.9,"h":91.21,"l":89.9,"c":90.7,"v":112600},{"d":"2023-07-11","o":90.73,"h":91.5,"l":89.72,"c":90.03,"v":92300},{"d":"2023-07-12","o":91.57,"h":91.57,"l":90.48,"c":90.49,"v":158300},{"d":"2023-07-13","o":90.38,"h":91.46,"l":90.19,"c":91.1,"v":86700},{"d":"2023-07-14","o":93.08,"h":94.34,"l":92.28,"c":93.48,"v":185100},{"d":"2023-07-17","o":93.34,"h":94.95,"l":93.23,"c":93.75,"v":121100},{"d":"2023-07-18","o":93.52,"h":94.95,"l":93.02,"c":94.2,"v":84400},{"d":"2023-07-19","o":94.39,"h":94.39,"l":92.47,"c":93.41,"v":90900},{"d":"2023-07-20","o":93.96,"h":94.77,"l":93.66,"c":94.33,"v":162200},{"d":"2023-07-21","o":94.76,"h":94.76,"l":92.93,"c":92.93,"v":104400},{"d":"2023-07-24","o":93.11,"h":93.99,"l":92.75,"c":93.78,"v":82700},{"d":"2023-07-25","o":93.01,"h":94.47,"l":92.67,"c":94.41,"v":118300},{"d":"2023-07-26","o":93.95,"h":96.46,"l":93.95,"c":95.25,"v":260800},{"d":"2023-07-27","o":91.08,"h":95.55,"l":90.64,"c":94.02,"v":313400},{"d":"2023-07-28","o":94.01,"h":95.34,"l":94.01,"c":95.14,"v":230800},{"d":"2023-07-31","o":95.15,"h":97.37,"l":94.9,"c":96.28,"v":188900},{"d":"2023-08-01","o":96.47,"h":97.33,"l":95.79,"c":96.89,"v":109800},{"d":"2023-08-02","o":95.78,"h":96.73,"l":95.78,"c":95.98,"v":92700},{"d":"2023-08-03","o":95.91,"h":96.48,"l":95.08,"c":95.11,"v":98700},{"d":"2023-08-04","o":95.06,"h":96.56,"l":95.01,"c":95.38,"v":86400},{"d":"2023-08-07","o":95.48,"h":96.95,"l":95.48,"c":96.55,"v":53100},{"d":"2023-08-08","o":95.47,"h":96.03,"l":91.31,"c":91.64,"v":194500},{"d":"2023-08-09","o":91.54,"h":91.68,"l":90.76,"c":91.57,"v":124600},{"d":"2023-08-10","o":91.49,"h":92.2,"l":90.26,"c":90.85,"v":93800},{"d":"2023-08-11","o":90.8,"h":91.48,"l":90.75,"c":91.12,"v":100900},{"d":"2023-08-14","o":90.7,"h":91.62,"l":89.86,"c":91.12,"v":102700},{"d":"2023-08-15","o":90.79,"h":90.79,"l":89.62,"c":90.18,"v":63200},{"d":"2023-08-16","o":89.93,"h":90.87,"l":89.7,"c":90.05,"v":109700},{"d":"2023-08-17","o":90.19,"h":90.82,"l":90.08,"c":90.45,"v":166600},{"d":"2023-08-18","o":89.69,"h":92.35,"l":89.69,"c":92.13,"v":155700},{"d":"2023-08-21","o":91.96,"h":92.13,"l":90.72,"c":91.67,"v":203800},{"d":"2023-08-22","o":91.92,"h":93.92,"l":91.61,"c":93.67,"v":131000},{"d":"2023-08-23","o":93.6,"h":94.03,"l":92.84,"c":93.99,"v":105500},{"d":"2023-08-24","o":93.31,"h":94.67,"l":93.09,"c":93.12,"v":183200},{"d":"2023-08-25","o":93.54,"h":94.21,"l":92.46,"c":93.71,"v":161800},{"d":"2023-08-28","o":94.13,"h":95.02,"l":94.13,"c":94.5,"v":191400},{"d":"2023-08-29","o":94.23,"h":94.59,"l":93.68,"c":94.27,"v":96500},{"d":"2023-08-30","o":94.03,"h":95.24,"l":94.03,"c":94.33,"v":70400},{"d":"2023-08-31","o":94.4,"h":94.72,"l":92.59,"c":92.72,"v":112100},{"d":"2023-09-01","o":93.16,"h":94.42,"l":92.85,"c":93.33,"v":77900},{"d":"2023-09-05","o":92.38,"h":93.46,"l":89.75,"c":89.83,"v":160900},{"d":"2023-09-06","o":90.01,"h":90.14,"l":88.29,"c":88.41,"v":218300},{"d":"2023-09-07","o":88.65,"h":88.65,"l":87.15,"c":87.52,"v":161400},{"d":"2023-09-08","o":87.76,"h":87.76,"l":86,"c":86.36,"v":104800},{"d":"2023-09-11","o":86.51,"h":87,"l":85.36,"c":86.13,"v":95800},{"d":"2023-09-12","o":86,"h":86.15,"l":84.85,"c":85.28,"v":100100},{"d":"2023-09-13","o":85.12,"h":85.49,"l":84.61,"c":84.73,"v":119300},{"d":"2023-09-14","o":85.43,"h":86.24,"l":85.4,"c":86.07,"v":104800},{"d":"2023-09-15","o":85.97,"h":86.53,"l":84.98,"c":85.47,"v":452100},{"d":"2023-09-18","o":88.16,"h":91.28,"l":87.89,"c":90.83,"v":184000},{"d":"2023-09-19","o":90.62,"h":90.96,"l":88.09,"c":89.03,"v":141300},{"d":"2023-09-20","o":89.6,"h":90.31,"l":88.09,"c":88.15,"v":81800},{"d":"2023-09-21","o":87.27,"h":87.89,"l":86.65,"c":86.66,"v":65900},{"d":"2023-09-22","o":86.44,"h":86.88,"l":85.64,"c":85.74,"v":74900},{"d":"2023-09-25","o":84.98,"h":85.8,"l":84.66,"c":85.34,"v":158800},{"d":"2023-09-26","o":84.82,"h":85.3,"l":83.48,"c":83.53,"v":112400},{"d":"2023-09-27","o":83.82,"h":86.33,"l":83.73,"c":85.91,"v":122400},{"d":"2023-09-28","o":86.16,"h":87.94,"l":86.16,"c":87.49,"v":188700},{"d":"2023-09-29","o":88.03,"h":88.06,"l":86.05,"c":86.28,"v":147800},{"d":"2023-10-02","o":86.03,"h":86.28,"l":84.71,"c":85.25,"v":133700},{"d":"2023-10-03","o":84.96,"h":86.19,"l":84.96,"c":85.05,"v":98100},{"d":"2023-10-04","o":85.29,"h":85.29,"l":83.58,"c":85.07,"v":66800},{"d":"2023-10-05","o":84.89,"h":85.28,"l":83.72,"c":84.17,"v":93400},{"d":"2023-10-06","o":84.07,"h":85.47,"l":83.35,"c":84.75,"v":96700},{"d":"2023-10-09","o":84.82,"h":86.4,"l":84.04,"c":86.28,"v":77800},{"d":"2023-10-10","o":87.03,"h":87.57,"l":86.07,"c":86.72,"v":98700},{"d":"2023-10-11","o":86.62,"h":87.57,"l":86.6,"c":87.15,"v":79800},{"d":"2023-10-12","o":87.49,"h":87.49,"l":85.28,"c":86.2,"v":78400},{"d":"2023-10-13","o":86.54,"h":87.09,"l":84.36,"c":84.55,"v":91100},{"d":"2023-10-16","o":85.59,"h":86.39,"l":85.3,"c":85.49,"v":122100},{"d":"2023-10-17","o":84.96,"h":87.33,"l":84.96,"c":86.16,"v":120200},{"d":"2023-10-18","o":85.35,"h":85.37,"l":84.04,"c":85.16,"v":152500},{"d":"2023-10-19","o":85.5,"h":85.77,"l":84.26,"c":84.69,"v":213400},{"d":"2023-10-20","o":85.21,"h":85.21,"l":83.06,"c":83.23,"v":140600},{"d":"2023-10-23","o":83.02,"h":83.81,"l":81.45,"c":81.55,"v":151000},{"d":"2023-10-24","o":82.3,"h":82.66,"l":80.26,"c":80.77,"v":104100},{"d":"2023-10-25","o":80.24,"h":81.76,"l":79.86,"c":80.16,"v":85300},{"d":"2023-10-26","o":80.64,"h":81.53,"l":80.3,"c":80.68,"v":85600},{"d":"2023-10-27","o":80.37,"h":80.37,"l":78.2,"c":78.48,"v":81100},{"d":"2023-10-30","o":79.69,"h":79.96,"l":78.9,"c":79.86,"v":135100},{"d":"2023-10-31","o":79.49,"h":82.02,"l":78.51,"c":81.61,"v":140200},{"d":"2023-11-01","o":81.23,"h":82.59,"l":79.96,"c":82.16,"v":126000},{"d":"2023-11-02","o":83.69,"h":85.48,"l":82.84,"c":85.17,"v":144300},{"d":"2023-11-03","o":87.11,"h":87.85,"l":86.25,"c":87.3,"v":165500},{"d":"2023-11-06","o":86.81,"h":87.84,"l":86.81,"c":87.48,"v":184200},{"d":"2023-11-07","o":87.89,"h":87.89,"l":83.37,"c":85.28,"v":250100},{"d":"2023-11-08","o":85.08,"h":85.08,"l":81.19,"c":82,"v":211100},{"d":"2023-11-09","o":83.12,"h":84.32,"l":82.56,"c":83,"v":123900},{"d":"2023-11-10","o":83.87,"h":83.87,"l":81.69,"c":82.88,"v":162400},{"d":"2023-11-13","o":82.51,"h":83.78,"l":82.42,"c":82.44,"v":95300},{"d":"2023-11-14","o":84.42,"h":86.79,"l":84.42,"c":86.55,"v":135600},{"d":"2023-11-15","o":86.2,"h":87.28,"l":85.46,"c":85.57,"v":97200},{"d":"2023-11-16","o":85.79,"h":86.23,"l":84.89,"c":85.73,"v":113700},{"d":"2023-11-17","o":86.32,"h":86.65,"l":85.1,"c":85.44,"v":154000},{"d":"2023-11-20","o":85.93,"h":85.93,"l":84.55,"c":84.69,"v":68800},{"d":"2023-11-21","o":84.01,"h":84.49,"l":83.09,"c":83.64,"v":57200},{"d":"2023-11-22","o":84.38,"h":85.06,"l":83.57,"c":84.37,"v":53400},{"d":"2023-11-24","o":84.48,"h":85.72,"l":83.82,"c":85.24,"v":40500},{"d":"2023-11-27","o":84.7,"h":85.85,"l":84,"c":85.51,"v":93700},{"d":"2023-11-28","o":85.43,"h":85.86,"l":84.56,"c":85.39,"v":180900},{"d":"2023-11-29","o":86.12,"h":86.12,"l":85,"c":85.5,"v":157600},{"d":"2023-11-30","o":86.02,"h":86.16,"l":84.37,"c":85.82,"v":175300},{"d":"2023-12-01","o":86.1,"h":88.86,"l":85.73,"c":88.64,"v":145300},{"d":"2023-12-04","o":88.21,"h":89.75,"l":88.21,"c":89.39,"v":130500},{"d":"2023-12-05","o":89.38,"h":89.38,"l":87.32,"c":87.77,"v":201900},{"d":"2023-12-06","o":88.69,"h":89.69,"l":87.03,"c":87.08,"v":131100},{"d":"2023-12-07","o":86.89,"h":88.17,"l":86.58,"c":88.14,"v":138200},{"d":"2023-12-08","o":88.29,"h":90.14,"l":88.29,"c":89.13,"v":110900},{"d":"2023-12-11","o":89.53,"h":90.71,"l":89.53,"c":90.23,"v":249200},{"d":"2023-12-12","o":90.09,"h":91.34,"l":89.16,"c":90.85,"v":151800},{"d":"2023-12-13","o":90.45,"h":94.05,"l":90.21,"c":93.58,"v":139700},{"d":"2023-12-14","o":95.37,"h":96.6,"l":94.78,"c":96.09,"v":165500},{"d":"2023-12-15","o":96.48,"h":96.69,"l":95.15,"c":95.34,"v":709200},{"d":"2023-12-18","o":95.32,"h":95.83,"l":94.36,"c":95.62,"v":164000},{"d":"2023-12-19","o":96.22,"h":97.66,"l":95.55,"c":97.25,"v":173600},{"d":"2023-12-20","o":97.42,"h":98.68,"l":94.72,"c":95.01,"v":171800},{"d":"2023-12-21","o":96.06,"h":96.11,"l":94.46,"c":95.36,"v":92400},{"d":"2023-12-22","o":96.08,"h":97.36,"l":96.02,"c":97.32,"v":297300},{"d":"2023-12-26","o":97.89,"h":98.78,"l":97.44,"c":98.5,"v":93400},{"d":"2023-12-27","o":98.69,"h":99.41,"l":98.45,"c":98.96,"v":110500},{"d":"2023-12-28","o":98.78,"h":99.37,"l":98.13,"c":98.5,"v":82100},{"d":"2023-12-29","o":98.63,"h":99.1,"l":97.95,"c":98.22,"v":90700},{"d":"2024-01-02","o":97.35,"h":98.88,"l":96.48,"c":97.34,"v":91000},{"d":"2024-01-03","o":96.95,"h":97.23,"l":93.4,"c":93.49,"v":144300},{"d":"2024-01-04","o":93.91,"h":94,"l":92.29,"c":92.55,"v":152000},{"d":"2024-01-05","o":91.6,"h":93.23,"l":91.55,"c":92.28,"v":95400},{"d":"2024-01-08","o":92.01,"h":92.58,"l":90.23,"c":92.33,"v":93100},{"d":"2024-01-09","o":90.75,"h":91.41,"l":90.12,"c":90.99,"v":78100},{"d":"2024-01-10","o":91.36,"h":91.63,"l":90.7,"c":91.11,"v":91400},{"d":"2024-01-11","o":90.73,"h":90.99,"l":89.4,"c":90.35,"v":180200},{"d":"2024-01-12","o":91.66,"h":92.5,"l":90.25,"c":91.58,"v":602700},{"d":"2024-01-16","o":90.35,"h":90.84,"l":87.37,"c":87.44,"v":271600},{"d":"2024-01-17","o":86.16,"h":87.03,"l":85.53,"c":85.76,"v":100000},{"d":"2024-01-18","o":86.25,"h":86.8,"l":85.63,"c":86.77,"v":92000},{"d":"2024-01-19","o":87.09,"h":88.11,"l":85.9,"c":88,"v":116800},{"d":"2024-01-22","o":88.92,"h":89.94,"l":88.92,"c":89.67,"v":155400},{"d":"2024-01-23","o":90.52,"h":90.52,"l":88.64,"c":89.2,"v":145100},{"d":"2024-01-24","o":90.22,"h":90.22,"l":87.59,"c":88.05,"v":101300},{"d":"2024-01-25","o":89.46,"h":89.74,"l":88.46,"c":89.17,"v":130500},{"d":"2024-01-26","o":89.73,"h":90.2,"l":89.1,"c":89.57,"v":110100},{"d":"2024-01-29","o":89.27,"h":91.97,"l":89.27,"c":91.92,"v":114600},{"d":"2024-01-30","o":91.17,"h":91.95,"l":91.17,"c":91.85,"v":67100},{"d":"2024-01-31","o":92.3,"h":92.3,"l":88.8,"c":88.91,"v":108900},{"d":"2024-02-01","o":89.35,"h":90.19,"l":88.27,"c":90.11,"v":106400},{"d":"2024-02-02","o":88.73,"h":90.26,"l":88.73,"c":89.85,"v":81300},{"d":"2024-02-05","o":88.45,"h":88.45,"l":87.22,"c":87.8,"v":73400},{"d":"2024-02-06","o":87.62,"h":89.45,"l":87.62,"c":88.87,"v":62200},{"d":"2024-02-07","o":88.87,"h":88.99,"l":87.87,"c":88.09,"v":50300},{"d":"2024-02-08","o":88.56,"h":89.37,"l":87.76,"c":89.02,"v":100700},{"d":"2024-02-09","o":89.02,"h":90.72,"l":89.01,"c":90.6,"v":79000},{"d":"2024-02-12","o":90.82,"h":92.02,"l":90.65,"c":91.77,"v":84700},{"d":"2024-02-13","o":88.58,"h":89.93,"l":86.99,"c":88.53,"v":166300},{"d":"2024-02-14","o":89.97,"h":90.35,"l":88.73,"c":90.24,"v":114200},{"d":"2024-02-15","o":91.18,"h":93.75,"l":91.18,"c":93.6,"v":102200},{"d":"2024-02-16","o":93.08,"h":94.83,"l":92.68,"c":93.93,"v":108400},{"d":"2024-02-20","o":92.64,"h":93.52,"l":91.63,"c":92.27,"v":128300},{"d":"2024-02-21","o":92.4,"h":92.71,"l":91.58,"c":92.44,"v":82500},{"d":"2024-02-22","o":92.17,"h":92.52,"l":91.31,"c":91.75,"v":83100},{"d":"2024-02-23","o":91.48,"h":92.14,"l":91.16,"c":91.5,"v":214900},{"d":"2024-02-26","o":90.65,"h":92.62,"l":90.65,"c":92.53,"v":97400},{"d":"2024-02-27","o":96.99,"h":98.73,"l":92.55,"c":94.49,"v":136900},{"d":"2024-02-28","o":93.85,"h":94.2,"l":91.84,"c":92.85,"v":97900},{"d":"2024-02-29","o":94.2,"h":94.55,"l":92.79,"c":93.87,"v":99900},{"d":"2024-03-01","o":93.99,"h":94.23,"l":92.66,"c":93.85,"v":99400},{"d":"2024-03-04","o":93.99,"h":94.54,"l":93.26,"c":93.7,"v":75700},{"d":"2024-03-05","o":93,"h":93.96,"l":91.68,"c":92.49,"v":82700},{"d":"2024-03-06","o":93.4,"h":94.15,"l":93.01,"c":94.08,"v":210500},{"d":"2024-03-07","o":95.1,"h":96.22,"l":94.84,"c":96.09,"v":140400},{"d":"2024-03-08","o":97.08,"h":97.6,"l":95.43,"c":95.48,"v":95100},{"d":"2024-03-11","o":94.67,"h":95.29,"l":94.19,"c":94.97,"v":62500},{"d":"2024-03-12","o":94.5,"h":94.63,"l":93.31,"c":93.33,"v":158600},{"d":"2024-03-13","o":93,"h":93.86,"l":92.59,"c":93.28,"v":118000},{"d":"2024-03-14","o":92.5,"h":92.63,"l":90.65,"c":91.48,"v":153700},{"d":"2024-03-15","o":90.9,"h":92.38,"l":90.9,"c":92.18,"v":297700},{"d":"2024-03-18","o":92.1,"h":92.45,"l":91.32,"c":91.73,"v":121100},{"d":"2024-03-19","o":91.7,"h":92.82,"l":91.11,"c":91.96,"v":169500},{"d":"2024-03-20","o":91.4,"h":93.99,"l":91.25,"c":93.35,"v":99600},{"d":"2024-03-21","o":93.78,"h":94.94,"l":93.49,"c":94.77,"v":90300},{"d":"2024-03-22","o":94.91,"h":94.91,"l":93.21,"c":93.27,"v":86200},{"d":"2024-03-25","o":93.96,"h":93.99,"l":92.45,"c":92.56,"v":66200},{"d":"2024-03-26","o":93.35,"h":94.73,"l":92.59,"c":94.62,"v":132800},{"d":"2024-03-27","o":95.66,"h":96.49,"l":95,"c":96.49,"v":97100},{"d":"2024-03-28","o":94.26,"h":94.39,"l":92.38,"c":93.51,"v":198100},{"d":"2024-04-01","o":94.06,"h":94.06,"l":90.66,"c":90.67,"v":130200},{"d":"2024-04-02","o":90.04,"h":90.04,"l":87.91,"c":88.73,"v":225600},{"d":"2024-04-03","o":87.94,"h":89.45,"l":87.94,"c":89.18,"v":165300},{"d":"2024-04-04","o":89.69,"h":90.57,"l":88.68,"c":89.13,"v":227600},{"d":"2024-04-05","o":88.72,"h":89.98,"l":88.59,"c":89.12,"v":140400},{"d":"2024-04-08","o":89.71,"h":89.96,"l":88.6,"c":88.72,"v":156000},{"d":"2024-04-09","o":88.88,"h":89.82,"l":88.39,"c":89.58,"v":100900},{"d":"2024-04-10","o":87.1,"h":88.82,"l":86.93,"c":88.79,"v":182000},{"d":"2024-04-11","o":89.18,"h":91.45,"l":88.55,"c":91.16,"v":412000},{"d":"2024-04-12","o":90.35,"h":90.59,"l":88.77,"c":89.54,"v":199700},{"d":"2024-04-15","o":89.98,"h":90.53,"l":88.93,"c":89.48,"v":120400},{"d":"2024-04-16","o":88.6,"h":89.33,"l":88,"c":88.48,"v":162200},{"d":"2024-04-17","o":89.35,"h":89.84,"l":87.93,"c":87.95,"v":170900},{"d":"2024-04-18","o":88.31,"h":89.43,"l":87.76,"c":87.83,"v":188000},{"d":"2024-04-19","o":87.69,"h":89.18,"l":87.5,"c":88.23,"v":150700},{"d":"2024-04-22","o":88.63,"h":88.76,"l":87.27,"c":87.57,"v":136100},{"d":"2024-04-23","o":87.59,"h":88.55,"l":87.59,"c":88.08,"v":198700},{"d":"2024-04-24","o":87.46,"h":88.32,"l":87.2,"c":88.08,"v":200900},{"d":"2024-04-25","o":87.44,"h":87.92,"l":86.58,"c":87.38,"v":177300},{"d":"2024-04-26","o":87.8,"h":88.11,"l":87.33,"c":87.68,"v":125300},{"d":"2024-04-29","o":87.67,"h":88.74,"l":87.67,"c":88.3,"v":161300},{"d":"2024-04-30","o":85.65,"h":86.83,"l":78.55,"c":79.75,"v":519200},{"d":"2024-05-01","o":80.11,"h":83.75,"l":79.76,"c":81.71,"v":328900},{"d":"2024-05-02","o":82.51,"h":83.69,"l":81.41,"c":83.66,"v":244100},{"d":"2024-05-03","o":85.05,"h":85.52,"l":83.4,"c":84.67,"v":289700},{"d":"2024-05-06","o":86.06,"h":87.38,"l":85.68,"c":86.64,"v":139500},{"d":"2024-05-07","o":86.8,"h":88.2,"l":86.45,"c":87.56,"v":272200},{"d":"2024-05-08","o":86.71,"h":88.7,"l":86.71,"c":87.89,"v":108700},{"d":"2024-05-09","o":88.2,"h":89.31,"l":88.15,"c":88.96,"v":108900},{"d":"2024-05-10","o":89.11,"h":89.96,"l":88.37,"c":88.83,"v":82100},{"d":"2024-05-13","o":89.61,"h":89.91,"l":89.06,"c":89.76,"v":116700},{"d":"2024-05-14","o":91.12,"h":91.62,"l":90.44,"c":90.8,"v":129000},{"d":"2024-05-15","o":91.66,"h":91.9,"l":90.91,"c":90.91,"v":107800},{"d":"2024-05-16","o":90.54,"h":90.85,"l":89.82,"c":90.09,"v":102800},{"d":"2024-05-17","o":90.26,"h":90.52,"l":89.75,"c":90.1,"v":70200},{"d":"2024-05-20","o":89.98,"h":91.07,"l":89.98,"c":90.55,"v":78900},{"d":"2024-05-21","o":90.12,"h":91.1,"l":90.12,"c":90.72,"v":67300},{"d":"2024-05-22","o":90.26,"h":90.78,"l":89.81,"c":90.19,"v":116300},{"d":"2024-05-23","o":90.17,"h":90.17,"l":88.2,"c":88.55,"v":105300},{"d":"2024-05-24","o":89.17,"h":89.17,"l":87.78,"c":88.28,"v":84600},{"d":"2024-05-28","o":88.71,"h":88.71,"l":87.21,"c":87.39,"v":78700},{"d":"2024-05-29","o":85.46,"h":85.72,"l":84.91,"c":85.34,"v":98900},{"d":"2024-05-30","o":86.19,"h":86.92,"l":85.49,"c":86.59,"v":178200},{"d":"2024-05-31","o":86.51,"h":87.92,"l":86.51,"c":87.72,"v":189500},{"d":"2024-06-03","o":89.03,"h":89.33,"l":86.88,"c":86.95,"v":138600},{"d":"2024-06-04","o":86.46,"h":87.64,"l":86.28,"c":86.82,"v":95900},{"d":"2024-06-05","o":87.18,"h":88.06,"l":86.49,"c":87.96,"v":104400},{"d":"2024-06-06","o":87.49,"h":87.83,"l":85.68,"c":86.07,"v":102300},{"d":"2024-06-07","o":84.87,"h":85.68,"l":84.3,"c":84.37,"v":66900},{"d":"2024-06-10","o":83.4,"h":84,"l":82.91,"c":83.6,"v":102700},{"d":"2024-06-11","o":83.2,"h":83.58,"l":81.83,"c":83.56,"v":157400},{"d":"2024-06-12","o":86.02,"h":87.05,"l":85.56,"c":85.79,"v":141300},{"d":"2024-06-13","o":85.42,"h":85.42,"l":83.84,"c":84.56,"v":139800},{"d":"2024-06-14","o":83.24,"h":83.8,"l":82.01,"c":83.29,"v":103400},{"d":"2024-06-17","o":82.76,"h":84.6,"l":82.58,"c":84.5,"v":102800},{"d":"2024-06-18","o":84.59,"h":85.17,"l":83.88,"c":85.11,"v":116000},{"d":"2024-06-20","o":84.42,"h":85.88,"l":83.76,"c":83.94,"v":92000},{"d":"2024-06-21","o":84.5,"h":85.33,"l":83.51,"c":85.13,"v":400500},{"d":"2024-06-24","o":85.47,"h":86.24,"l":85.04,"c":85.66,"v":111500},{"d":"2024-06-25","o":85.06,"h":85.27,"l":83.83,"c":84.14,"v":98900},{"d":"2024-06-26","o":83.83,"h":85.37,"l":83.2,"c":84.32,"v":109800},{"d":"2024-06-27","o":84.88,"h":85.2,"l":84.29,"c":84.97,"v":81800},{"d":"2024-06-28","o":85.74,"h":86.21,"l":84.04,"c":84.45,"v":950300},{"d":"2024-07-01","o":84.39,"h":84.46,"l":81.81,"c":82.36,"v":132400},{"d":"2024-07-02","o":82.53,"h":83.47,"l":82.53,"c":82.76,"v":94600},{"d":"2024-07-03","o":83.2,"h":83.47,"l":82.26,"c":82.79,"v":58000},{"d":"2024-07-05","o":82.27,"h":83.09,"l":81.58,"c":82.44,"v":75800},{"d":"2024-07-08","o":83.26,"h":84.37,"l":82.53,"c":82.55,"v":178600},{"d":"2024-07-09","o":82.17,"h":82.8,"l":81.25,"c":81.29,"v":118100},{"d":"2024-07-10","o":81.96,"h":82.91,"l":81.4,"c":82.73,"v":70800},{"d":"2024-07-11","o":85.18,"h":87.17,"l":84.18,"c":86.39,"v":141300},{"d":"2024-07-12","o":87.77,"h":88.74,"l":87.42,"c":87.59,"v":136900},{"d":"2024-07-15","o":88.6,"h":90.49,"l":87.34,"c":89.81,"v":143700},{"d":"2024-07-16","o":91.38,"h":93.95,"l":90.79,"c":93.63,"v":144300},{"d":"2024-07-17","o":92.59,"h":94.54,"l":91.23,"c":91.45,"v":184100},{"d":"2024-07-18","o":90.53,"h":92.33,"l":89.41,"c":89.89,"v":122900},{"d":"2024-07-19","o":89.91,"h":90.58,"l":88.68,"c":88.91,"v":133600},{"d":"2024-07-22","o":89.2,"h":90.69,"l":88.33,"c":90.4,"v":105300},{"d":"2024-07-23","o":90.16,"h":92.55,"l":90.16,"c":91.08,"v":155100},{"d":"2024-07-24","o":90.83,"h":92.35,"l":89.85,"c":89.87,"v":93500},{"d":"2024-07-25","o":90.44,"h":93.34,"l":90.44,"c":91.56,"v":173400},{"d":"2024-07-26","o":93.18,"h":93.7,"l":91.8,"c":92.11,"v":88000},{"d":"2024-07-29","o":92.5,"h":93.33,"l":91.63,"c":92.03,"v":107300},{"d":"2024-07-30","o":92.76,"h":93.41,"l":91.77,"c":93.02,"v":118000},{"d":"2024-07-31","o":93.05,"h":95.47,"l":92.18,"c":93.58,"v":155500},{"d":"2024-08-01","o":93.38,"h":94.14,"l":89.11,"c":89.83,"v":195100},{"d":"2024-08-02","o":86.26,"h":87.24,"l":85.73,"c":86.67,"v":190200},{"d":"2024-08-05","o":82.3,"h":85.02,"l":81.37,"c":84.36,"v":220000},{"d":"2024-08-06","o":83.79,"h":86.73,"l":83.79,"c":85.83,"v":113900},{"d":"2024-08-07","o":87.8,"h":90.36,"l":86.59,"c":87.4,"v":331400},{"d":"2024-08-08","o":88.28,"h":89.86,"l":87.84,"c":89.08,"v":157400},{"d":"2024-08-09","o":88.93,"h":89.46,"l":87.85,"c":89.03,"v":129400},{"d":"2024-08-12","o":88.83,"h":89.06,"l":86.71,"c":86.9,"v":102600},{"d":"2024-08-13","o":87.86,"h":88.59,"l":86.17,"c":88.01,"v":213600},{"d":"2024-08-14","o":88.87,"h":88.87,"l":86.99,"c":87.44,"v":88600},{"d":"2024-08-15","o":89.76,"h":90.26,"l":88.99,"c":89.31,"v":84200},{"d":"2024-08-16","o":89.12,"h":89.47,"l":88.27,"c":88.92,"v":71600},{"d":"2024-08-19","o":89.37,"h":89.79,"l":88.55,"c":89.41,"v":61400},{"d":"2024-08-20","o":88.98,"h":88.98,"l":87.68,"c":88.49,"v":63800},{"d":"2024-08-21","o":88.94,"h":89.5,"l":87.7,"c":89.32,"v":110700},{"d":"2024-08-22","o":89.22,"h":90.15,"l":88.51,"c":89.17,"v":211500},{"d":"2024-08-23","o":90.17,"h":92.54,"l":90.17,"c":91.42,"v":121000},{"d":"2024-08-26","o":92.44,"h":93.39,"l":91.56,"c":91.58,"v":83400},{"d":"2024-08-27","o":91.27,"h":92.19,"l":90.71,"c":91.68,"v":130500},{"d":"2024-08-28","o":91.65,"h":93.19,"l":91.05,"c":92.35,"v":104600},{"d":"2024-08-29","o":93.27,"h":94.05,"l":91.94,"c":93.08,"v":156200},{"d":"2024-08-30","o":92.83,"h":94.2,"l":92.47,"c":94.16,"v":101500},{"d":"2024-09-03","o":92.56,"h":93.42,"l":88.93,"c":88.96,"v":215300},{"d":"2024-09-04","o":88.85,"h":90.33,"l":88.84,"c":89.41,"v":173900},{"d":"2024-09-05","o":89.06,"h":89.46,"l":86.02,"c":86.39,"v":99000},{"d":"2024-09-06","o":86.93,"h":87.55,"l":84.53,"c":84.57,"v":144900},{"d":"2024-09-09","o":84.93,"h":85.69,"l":84.14,"c":85.19,"v":299400},{"d":"2024-09-10","o":85.71,"h":85.71,"l":84.39,"c":85.47,"v":80900},{"d":"2024-09-11","o":84.5,"h":84.5,"l":82.14,"c":84.21,"v":299700},{"d":"2024-09-12","o":84.99,"h":85.56,"l":83.7,"c":84.88,"v":98600},{"d":"2024-09-13","o":86.17,"h":87.03,"l":84.79,"c":85.44,"v":110300},{"d":"2024-09-16","o":86.08,"h":86.39,"l":84.6,"c":85.79,"v":134100},{"d":"2024-09-17","o":86.24,"h":87.69,"l":85.8,"c":86.55,"v":120500},{"d":"2024-09-18","o":86.74,"h":89.51,"l":85.93,"c":87.01,"v":132300},{"d":"2024-09-19","o":89.66,"h":89.66,"l":87.69,"c":88.47,"v":102100},{"d":"2024-09-20","o":87.86,"h":88.05,"l":86.49,"c":87.01,"v":485300},{"d":"2024-09-23","o":87.54,"h":87.56,"l":86.22,"c":86.27,"v":79600},{"d":"2024-09-24","o":86.77,"h":87.21,"l":85.98,"c":86.58,"v":120300},{"d":"2024-09-25","o":86.91,"h":86.91,"l":85.91,"c":86.59,"v":152300},{"d":"2024-09-26","o":87.78,"h":88.45,"l":86.89,"c":87.16,"v":140000},{"d":"2024-09-27","o":88.11,"h":89.25,"l":87.17,"c":87.19,"v":111200},{"d":"2024-09-30","o":87.03,"h":88.92,"l":86.01,"c":88.85,"v":150800},{"d":"2024-10-01","o":88.29,"h":88.29,"l":86.34,"c":87.46,"v":106600},{"d":"2024-10-02","o":86.91,"h":88.17,"l":86.87,"c":86.92,"v":54900},{"d":"2024-10-03","o":82.5,"h":83.82,"l":77.07,"c":77.33,"v":264500},{"d":"2024-10-04","o":78.44,"h":79.01,"l":77.21,"c":77.72,"v":294200},{"d":"2024-10-07","o":77.27,"h":77.55,"l":73.58,"c":74.14,"v":287900},{"d":"2024-10-08","o":74.41,"h":74.41,"l":72.47,"c":72.82,"v":231600},{"d":"2024-10-09","o":72.53,"h":73.09,"l":71.4,"c":71.48,"v":221200},{"d":"2024-10-10","o":70.53,"h":70.55,"l":69.19,"c":70.22,"v":380000},{"d":"2024-10-11","o":70.53,"h":72.72,"l":70.36,"c":72.35,"v":195700},{"d":"2024-10-14","o":72.04,"h":73.09,"l":71.58,"c":73.05,"v":210300},{"d":"2024-10-15","o":72.96,"h":75.02,"l":72.96,"c":74.05,"v":168300},{"d":"2024-10-16","o":74.81,"h":75.7,"l":74.06,"c":75.25,"v":240300},{"d":"2024-10-17","o":75.6,"h":75.6,"l":74.22,"c":75.39,"v":279500},{"d":"2024-10-18","o":75.81,"h":75.84,"l":74.28,"c":74.51,"v":251500},{"d":"2024-10-21","o":74.78,"h":74.82,"l":71.94,"c":73.47,"v":494600},{"d":"2024-10-22","o":73.37,"h":73.37,"l":71.44,"c":72.27,"v":202100},{"d":"2024-10-23","o":71.86,"h":73.71,"l":71.78,"c":73.31,"v":179600},{"d":"2024-10-24","o":73.32,"h":73.51,"l":70.8,"c":71.48,"v":210500},{"d":"2024-10-25","o":72.13,"h":72.68,"l":71.08,"c":71.11,"v":138600},{"d":"2024-10-28","o":71.77,"h":73.07,"l":71.65,"c":72.25,"v":298000},{"d":"2024-10-29","o":71.48,"h":72.36,"l":71.2,"c":71.67,"v":251800},{"d":"2024-10-30","o":70.93,"h":72.24,"l":70.68,"c":70.75,"v":185600},{"d":"2024-10-31","o":73.6,"h":73.6,"l":67.39,"c":67.92,"v":438000},{"d":"2024-11-01","o":67.97,"h":69.67,"l":67.97,"c":69.53,"v":307100},{"d":"2024-11-04","o":68.97,"h":71.24,"l":68.86,"c":70.3,"v":307900},{"d":"2024-11-05","o":69.95,"h":73.78,"l":69.95,"c":73.39,"v":257700},{"d":"2024-11-06","o":76.38,"h":80.63,"l":76.38,"c":80.13,"v":428900},{"d":"2024-11-07","o":79.93,"h":81.86,"l":79.43,"c":81.36,"v":403100},{"d":"2024-11-08","o":81.29,"h":83.42,"l":80.39,"c":81.96,"v":337500},{"d":"2024-11-11","o":82.63,"h":84.29,"l":82.23,"c":83.28,"v":286000},{"d":"2024-11-12","o":83.49,"h":83.49,"l":81.16,"c":81.28,"v":248800},{"d":"2024-11-13","o":81.79,"h":83.22,"l":81.78,"c":82.11,"v":200000},{"d":"2024-11-14","o":82.63,"h":83.11,"l":80.13,"c":80.52,"v":220900},{"d":"2024-11-15","o":81.16,"h":81.86,"l":79.82,"c":80.09,"v":262600},{"d":"2024-11-18","o":80.06,"h":82.13,"l":79.91,"c":81.86,"v":261800},{"d":"2024-11-19","o":80.72,"h":83.83,"l":80.72,"c":83.53,"v":405300},{"d":"2024-11-20","o":82.81,"h":84.25,"l":82.41,"c":83.56,"v":508800},{"d":"2024-11-21","o":84.31,"h":85.25,"l":82.21,"c":82.53,"v":312500},{"d":"2024-11-22","o":82.95,"h":85.12,"l":82.56,"c":84.78,"v":265600},{"d":"2024-11-25","o":85.5,"h":88.13,"l":85.03,"c":86.24,"v":396200},{"d":"2024-11-26","o":85.71,"h":85.85,"l":83.02,"c":83.07,"v":361300},{"d":"2024-11-27","o":83.84,"h":84.11,"l":82.35,"c":82.4,"v":155800},{"d":"2024-11-29","o":82.75,"h":83.22,"l":82.36,"c":82.9,"v":142300},{"d":"2024-12-02","o":82.92,"h":85.19,"l":81.46,"c":85.15,"v":299000},{"d":"2024-12-03","o":85.17,"h":85.17,"l":82.94,"c":83.09,"v":198600},{"d":"2024-12-04","o":82.83,"h":83.51,"l":82.09,"c":82.24,"v":169300},{"d":"2024-12-05","o":81.88,"h":82.28,"l":80.26,"c":80.4,"v":378600},{"d":"2024-12-06","o":80.82,"h":81.61,"l":79.93,"c":80.09,"v":279800},{"d":"2024-12-09","o":81.17,"h":83.05,"l":80.94,"c":82.04,"v":224600},{"d":"2024-12-10","o":81.86,"h":83.54,"l":80.49,"c":82.6,"v":185900},{"d":"2024-12-11","o":83.29,"h":84.11,"l":81.82,"c":81.91,"v":209300},{"d":"2024-12-12","o":81.72,"h":82.48,"l":80.42,"c":82.11,"v":153100},{"d":"2024-12-13","o":81.82,"h":82.58,"l":81.3,"c":81.96,"v":165700},{"d":"2024-12-16","o":81.5,"h":83.06,"l":80.79,"c":81.32,"v":242400},{"d":"2024-12-17","o":80.5,"h":80.89,"l":79.92,"c":80.11,"v":172400},{"d":"2024-12-18","o":80.65,"h":81.2,"l":77.12,"c":77.35,"v":249300},{"d":"2024-12-19","o":77.91,"h":79.93,"l":77.74,"c":79.25,"v":238800},{"d":"2024-12-20","o":78.22,"h":82.95,"l":78.22,"c":81.18,"v":825400},{"d":"2024-12-23","o":80.88,"h":80.88,"l":79.44,"c":79.9,"v":230700},{"d":"2024-12-24","o":80.11,"h":80.73,"l":79.57,"c":80.73,"v":67200},{"d":"2024-12-26","o":80.18,"h":80.83,"l":80.02,"c":80.81,"v":123500},{"d":"2024-12-27","o":80.26,"h":81.13,"l":79.33,"c":80.13,"v":119300},{"d":"2024-12-30","o":79.4,"h":80.33,"l":78.46,"c":79.76,"v":145800},{"d":"2024-12-31","o":80.45,"h":80.79,"l":79.87,"c":79.97,"v":106800},{"d":"2025-01-02","o":80.59,"h":81.08,"l":78.85,"c":79.2,"v":138100},{"d":"2025-01-03","o":79.55,"h":81.21,"l":78.94,"c":80.97,"v":159500},{"d":"2025-01-06","o":81.11,"h":81.97,"l":79.37,"c":80.3,"v":293900},{"d":"2025-01-07","o":80.22,"h":80.79,"l":79.31,"c":80.77,"v":186100},{"d":"2025-01-08","o":79.91,"h":81.68,"l":79.63,"c":81.6,"v":193000},{"d":"2025-01-10","o":80.32,"h":80.76,"l":77.53,"c":78.25,"v":315000},{"d":"2025-01-13","o":77.22,"h":79.95,"l":77.22,"c":79.78,"v":254600},{"d":"2025-01-14","o":80.49,"h":81.03,"l":78.58,"c":80.9,"v":174800},{"d":"2025-01-15","o":82.33,"h":82.33,"l":80.1,"c":80.29,"v":222800},{"d":"2025-01-16","o":80.52,"h":81.75,"l":79.95,"c":81.31,"v":125900},{"d":"2025-01-17","o":82.38,"h":82.7,"l":80.67,"c":81.33,"v":106800},{"d":"2025-01-21","o":82.26,"h":83.25,"l":82.26,"c":82.59,"v":178800},{"d":"2025-01-22","o":82.43,"h":82.43,"l":80.72,"c":81.27,"v":187100},{"d":"2025-01-23","o":81.23,"h":81.85,"l":80.37,"c":80.79,"v":180300},{"d":"2025-01-24","o":79.94,"h":81.55,"l":79.53,"c":80.94,"v":154100},{"d":"2025-01-27","o":80.87,"h":82.3,"l":80.25,"c":81.39,"v":158300},{"d":"2025-01-28","o":81.14,"h":81.19,"l":79.93,"c":80.15,"v":98800},{"d":"2025-01-29","o":79.95,"h":80.73,"l":79.47,"c":79.67,"v":117800},{"d":"2025-01-30","o":80.8,"h":81.2,"l":80.16,"c":80.32,"v":117300},{"d":"2025-01-31","o":80.14,"h":81.58,"l":79.82,"c":80.75,"v":145800},{"d":"2025-02-03","o":79.63,"h":80.93,"l":77.75,"c":79.72,"v":119300},{"d":"2025-02-04","o":79.37,"h":81.53,"l":79.37,"c":81.5,"v":118300},{"d":"2025-02-05","o":82.3,"h":83.21,"l":81.27,"c":82.96,"v":155600},{"d":"2025-02-06","o":83.21,"h":83.35,"l":79.91,"c":80.51,"v":142300},{"d":"2025-02-07","o":80.92,"h":80.92,"l":79.81,"c":80.06,"v":132300},{"d":"2025-02-10","o":80.47,"h":81.25,"l":80.02,"c":80.43,"v":148600},{"d":"2025-02-11","o":79.65,"h":80.97,"l":79.65,"c":80.68,"v":61600},{"d":"2025-02-12","o":79.36,"h":80.38,"l":79.16,"c":79.57,"v":119000},{"d":"2025-02-13","o":80.66,"h":81.01,"l":79.99,"c":80.75,"v":109500},{"d":"2025-02-14","o":81.52,"h":82.08,"l":80.62,"c":80.9,"v":126300},{"d":"2025-02-18","o":81.19,"h":82.37,"l":80.81,"c":82.24,"v":108200},{"d":"2025-02-19","o":81.29,"h":82.95,"l":81.29,"c":82.46,"v":102500},{"d":"2025-02-20","o":82.19,"h":82.6,"l":81.6,"c":82.44,"v":82300},{"d":"2025-02-21","o":83.65,"h":83.65,"l":79.85,"c":79.9,"v":140300},{"d":"2025-02-24","o":80.63,"h":81.03,"l":79.67,"c":79.67,"v":102300},{"d":"2025-02-25","o":80.26,"h":80.61,"l":79.67,"c":79.97,"v":138100},{"d":"2025-02-26","o":80.29,"h":80.71,"l":78.77,"c":78.82,"v":251500},{"d":"2025-02-27","o":76.55,"h":76.9,"l":72.36,"c":73.77,"v":620500},{"d":"2025-02-28","o":73.81,"h":76.62,"l":73.07,"c":76.57,"v":388900},{"d":"2025-03-03","o":76.84,"h":77.36,"l":74.7,"c":74.99,"v":353400},{"d":"2025-03-04","o":73.86,"h":73.86,"l":71.13,"c":71.46,"v":221200},{"d":"2025-03-05","o":71.55,"h":73.87,"l":70.91,"c":73.51,"v":226100},{"d":"2025-03-06","o":72.75,"h":73.42,"l":71.26,"c":72.38,"v":142600},{"d":"2025-03-07","o":72.26,"h":74.01,"l":72.22,"c":73.31,"v":245500},{"d":"2025-03-10","o":72.62,"h":74.86,"l":72.49,"c":72.95,"v":302100},{"d":"2025-03-11","o":73.35,"h":75.16,"l":72.63,"c":74.62,"v":309700},{"d":"2025-03-12","o":74.66,"h":75.07,"l":72.51,"c":72.85,"v":280700},{"d":"2025-03-13","o":72.85,"h":73.85,"l":72.3,"c":72.42,"v":250700},{"d":"2025-03-14","o":73.02,"h":75.1,"l":73.02,"c":73.98,"v":405700},{"d":"2025-03-17","o":72.3,"h":74.57,"l":72.3,"c":74,"v":377200},{"d":"2025-03-18","o":73.46,"h":74.33,"l":73,"c":73.89,"v":295300},{"d":"2025-03-19","o":74.42,"h":75.16,"l":73.45,"c":74.71,"v":303900},{"d":"2025-03-20","o":73.52,"h":74.67,"l":73.25,"c":73.47,"v":325700},{"d":"2025-03-21","o":72.43,"h":72.74,"l":70.49,"c":70.85,"v":846900},{"d":"2025-03-24","o":71.9,"h":72.91,"l":71.29,"c":72.83,"v":665400},{"d":"2025-03-25","o":71.82,"h":73.27,"l":71.82,"c":73.08,"v":368400},{"d":"2025-03-26","o":73.46,"h":74.16,"l":72.91,"c":73.42,"v":177100},{"d":"2025-03-27","o":73.52,"h":73.57,"l":71.72,"c":71.98,"v":159200},{"d":"2025-03-28","o":72.09,"h":72.09,"l":68.74,"c":69.38,"v":249200},{"d":"2025-03-31","o":68.84,"h":69.62,"l":67.59,"c":69.04,"v":316300},{"d":"2025-04-01","o":68.71,"h":70.47,"l":68.24,"c":70.2,"v":249200},{"d":"2025-04-02","o":68.94,"h":71.54,"l":68.94,"c":70.94,"v":130400},{"d":"2025-04-03","o":67.6,"h":67.97,"l":64.63,"c":65.19,"v":228800},{"d":"2025-04-04","o":62.3,"h":62.67,"l":60.21,"c":61.56,"v":404800},{"d":"2025-04-07","o":59.31,"h":63.96,"l":57.71,"c":60.31,"v":445100},{"d":"2025-04-08","o":62.4,"h":62.86,"l":58.96,"c":59.75,"v":299000},{"d":"2025-04-09","o":59.21,"h":67.21,"l":59.07,"c":66.39,"v":364800},{"d":"2025-04-10","o":64.17,"h":65,"l":62.46,"c":64.14,"v":280200},{"d":"2025-04-11","o":63.87,"h":65.99,"l":63.27,"c":65.18,"v":266900},{"d":"2025-04-14","o":66.06,"h":66.06,"l":64.08,"c":65.17,"v":200600},{"d":"2025-04-15","o":65.14,"h":66.3,"l":64.65,"c":65.08,"v":280900},{"d":"2025-04-16","o":64.8,"h":64.91,"l":62.77,"c":63.99,"v":219200},{"d":"2025-04-17","o":63.83,"h":64.74,"l":63.32,"c":63.42,"v":220000},{"d":"2025-04-21","o":62.82,"h":62.82,"l":61.23,"c":62.72,"v":224000},{"d":"2025-04-22","o":63.76,"h":63.99,"l":61.58,"c":62.83,"v":356800},{"d":"2025-04-23","o":64.93,"h":66.03,"l":62.16,"c":62.92,"v":371100},{"d":"2025-04-24","o":62.76,"h":65.72,"l":62.6,"c":65.47,"v":244300},{"d":"2025-04-25","o":64.76,"h":65.95,"l":64.55,"c":65.95,"v":137000},{"d":"2025-04-28","o":65.9,"h":67.18,"l":65.58,"c":66.58,"v":177800},{"d":"2025-04-29","o":65.96,"h":67.17,"l":65.82,"c":66.56,"v":191200},{"d":"2025-04-30","o":65.66,"h":65.96,"l":63.99,"c":65.76,"v":223400},{"d":"2025-05-01","o":64.95,"h":70.21,"l":60.98,"c":62.21,"v":318400},{"d":"2025-05-02","o":62.84,"h":64.41,"l":62.27,"c":63.44,"v":192400},{"d":"2025-05-05","o":62.65,"h":64.41,"l":62.64,"c":63.84,"v":227400},{"d":"2025-05-06","o":63.17,"h":64.64,"l":63.16,"c":63.68,"v":236000},{"d":"2025-05-07","o":64.23,"h":65.26,"l":64.01,"c":64.18,"v":257300},{"d":"2025-05-08","o":64.87,"h":66.15,"l":64.7,"c":65.21,"v":368400},{"d":"2025-05-09","o":65.61,"h":65.93,"l":64.99,"c":65.56,"v":200700},{"d":"2025-05-12","o":68.81,"h":70.19,"l":67.66,"c":68.15,"v":295600},{"d":"2025-05-13","o":68.75,"h":68.86,"l":67.96,"c":68.29,"v":293100},{"d":"2025-05-14","o":67.87,"h":68.19,"l":66.84,"c":67.47,"v":141400},{"d":"2025-05-15","o":67.73,"h":68.6,"l":67.43,"c":68.43,"v":164400},{"d":"2025-05-16","o":68.48,"h":69.3,"l":68.02,"c":69.1,"v":189000},{"d":"2025-05-19","o":68.15,"h":69.54,"l":67.98,"c":69.4,"v":208500},{"d":"2025-05-20","o":66.91,"h":69.01,"l":66.91,"c":67.89,"v":409200},{"d":"2025-05-21","o":67.4,"h":67.53,"l":65.68,"c":65.78,"v":249700},{"d":"2025-05-22","o":65.35,"h":66.02,"l":64.96,"c":65.77,"v":201100},{"d":"2025-05-23","o":64.47,"h":65.84,"l":64.47,"c":65.34,"v":172500},{"d":"2025-05-27","o":66.48,"h":67.6,"l":65.79,"c":67.5,"v":227600},{"d":"2025-05-28","o":67.4,"h":67.57,"l":65.79,"c":65.85,"v":174900},{"d":"2025-05-29","o":66.41,"h":67.29,"l":65.73,"c":66.76,"v":276900},{"d":"2025-05-30","o":66.61,"h":67,"l":65.74,"c":66.07,"v":308100},{"d":"2025-06-02","o":65.61,"h":65.71,"l":64.36,"c":64.83,"v":209100},{"d":"2025-06-03","o":64.84,"h":66.64,"l":64.84,"c":66.26,"v":275000},{"d":"2025-06-04","o":66.56,"h":66.93,"l":66.19,"c":66.48,"v":165900},{"d":"2025-06-05","o":66.78,"h":67.07,"l":66.11,"c":66.52,"v":137300},{"d":"2025-06-06","o":67.35,"h":67.35,"l":66.64,"c":67.06,"v":133700},{"d":"2025-06-09","o":67.52,"h":68.61,"l":67.19,"c":68.16,"v":307300},{"d":"2025-06-10","o":68.75,"h":69.19,"l":68.06,"c":68.54,"v":222100},{"d":"2025-06-11","o":68.61,"h":69.16,"l":67.95,"c":68.82,"v":314300},{"d":"2025-06-12","o":68.03,"h":69,"l":67.94,"c":68.5,"v":293700},{"d":"2025-06-13","o":67.75,"h":68.5,"l":67.16,"c":67.19,"v":310300},{"d":"2025-06-16","o":68,"h":68.97,"l":67.42,"c":68.53,"v":337300},{"d":"2025-06-17","o":68.03,"h":69.14,"l":67.66,"c":67.69,"v":329600},{"d":"2025-06-18","o":67.64,"h":68.61,"l":67.33,"c":67.35,"v":415700},{"d":"2025-06-20","o":67.84,"h":68.4,"l":67.38,"c":67.96,"v":645000},{"d":"2025-06-23","o":67.92,"h":70.04,"l":67.92,"c":70.01,"v":332000},{"d":"2025-06-24","o":70.43,"h":70.61,"l":69.48,"c":69.9,"v":420600},{"d":"2025-06-25","o":69.83,"h":69.97,"l":68.17,"c":68.43,"v":258200},{"d":"2025-06-26","o":68.95,"h":70.19,"l":68.74,"c":69.18,"v":533200},{"d":"2025-06-27","o":69.27,"h":70.42,"l":69.11,"c":69.51,"v":686700},{"d":"2025-06-30","o":70.13,"h":70.93,"l":68.83,"c":70.13,"v":513100},{"d":"2025-07-01","o":69.76,"h":71.89,"l":69.65,"c":70.55,"v":263100},{"d":"2025-07-02","o":70.82,"h":71.93,"l":70.33,"c":71.87,"v":208600},{"d":"2025-07-03","o":72.33,"h":73,"l":72.04,"c":72.23,"v":150600},{"d":"2025-07-07","o":71.57,"h":72.43,"l":70.61,"c":70.79,"v":211000},{"d":"2025-07-08","o":70.94,"h":71.49,"l":70.26,"c":70.31,"v":246800},{"d":"2025-07-09","o":70.27,"h":70.9,"l":69.96,"c":70.82,"v":303000},{"d":"2025-07-10","o":70.74,"h":71.79,"l":69.86,"c":71,"v":200000},{"d":"2025-07-11","o":70.29,"h":70.64,"l":69.23,"c":69.71,"v":218900},{"d":"2025-07-14","o":69.57,"h":69.71,"l":68.61,"c":69.53,"v":186500},{"d":"2025-07-15","o":69.87,"h":69.87,"l":67.79,"c":67.82,"v":174400},{"d":"2025-07-16","o":67.83,"h":68.31,"l":67.04,"c":67.9,"v":156400},{"d":"2025-07-17","o":68.12,"h":70.03,"l":68.12,"c":69.78,"v":280000},{"d":"2025-07-18","o":70.08,"h":70.75,"l":69.4,"c":69.79,"v":207800},{"d":"2025-07-21","o":69.97,"h":70.46,"l":69.32,"c":69.95,"v":204600},{"d":"2025-07-22","o":69.84,"h":71.55,"l":69.77,"c":71.23,"v":152300},{"d":"2025-07-23","o":71.81,"h":72.59,"l":71.67,"c":72.53,"v":143100},{"d":"2025-07-24","o":72,"h":72.38,"l":71.58,"c":71.81,"v":120400},{"d":"2025-07-25","o":72.4,"h":72.81,"l":70.72,"c":72.23,"v":149700},{"d":"2025-07-28","o":72.46,"h":72.92,"l":72.12,"c":72.33,"v":262700},{"d":"2025-07-29","o":72.91,"h":72.91,"l":70.85,"c":71.43,"v":207400},{"d":"2025-07-30","o":71.88,"h":71.88,"l":70.21,"c":70.96,"v":176700},{"d":"2025-07-31","o":67.28,"h":67.28,"l":50.6,"c":54.19,"v":1696100},{"d":"2025-08-01","o":52.81,"h":56.4,"l":52.41,"c":55.88,"v":821400},{"d":"2025-08-04","o":56.23,"h":58.71,"l":56.07,"c":58.45,"v":506200},{"d":"2025-08-05","o":58.56,"h":60.26,"l":58.44,"c":60.08,"v":409100},{"d":"2025-08-06","o":60.97,"h":61.51,"l":60.02,"c":61.17,"v":369800},{"d":"2025-08-07","o":61.25,"h":61.67,"l":60.32,"c":61.2,"v":325900},{"d":"2025-08-08","o":61.46,"h":62.4,"l":60.82,"c":60.94,"v":319000},{"d":"2025-08-11","o":61.3,"h":61.51,"l":60.54,"c":61.32,"v":295000},{"d":"2025-08-12","o":62.01,"h":63.25,"l":62.01,"c":62.8,"v":454700},{"d":"2025-08-13","o":63.07,"h":65.42,"l":63.07,"c":65.39,"v":331900},{"d":"2025-08-14","o":64.65,"h":64.91,"l":63.41,"c":63.71,"v":385500},{"d":"2025-08-15","o":64.02,"h":64.17,"l":62.91,"c":62.94,"v":360800},{"d":"2025-08-18","o":63.1,"h":63.35,"l":61.39,"c":61.73,"v":323000},{"d":"2025-08-19","o":62.01,"h":62.57,"l":61.65,"c":62.42,"v":217200},{"d":"2025-08-20","o":62.25,"h":62.25,"l":61.37,"c":61.37,"v":161900},{"d":"2025-08-21","o":61,"h":62.77,"l":60.21,"c":62.37,"v":271300},{"d":"2025-08-22","o":62.8,"h":66.11,"l":62.33,"c":65.24,"v":326000},{"d":"2025-08-25","o":64.85,"h":65.4,"l":64.47,"c":64.99,"v":330300},{"d":"2025-08-26","o":65.29,"h":65.54,"l":63.79,"c":64.09,"v":220000},{"d":"2025-08-27","o":63.6,"h":64.71,"l":63.35,"c":63.93,"v":254300},{"d":"2025-08-28","o":64.29,"h":64.29,"l":62.56,"c":63.92,"v":334900},{"d":"2025-08-29","o":64.09,"h":64.09,"l":62.49,"c":63.51,"v":186600},{"d":"2025-09-02","o":62.5,"h":62.62,"l":61.75,"c":62.27,"v":170000},{"d":"2025-09-03","o":61.91,"h":62.29,"l":60.61,"c":60.74,"v":165000},{"d":"2025-09-04","o":61,"h":62.73,"l":60.57,"c":62.59,"v":182000},{"d":"2025-09-05","o":62.88,"h":63.69,"l":61.91,"c":62.32,"v":199300},{"d":"2025-09-08","o":62.52,"h":62.52,"l":61.26,"c":61.73,"v":214800},{"d":"2025-09-09","o":61.72,"h":61.91,"l":60.14,"c":60.32,"v":155200},{"d":"2025-09-10","o":60.05,"h":60.72,"l":59.72,"c":60.14,"v":161400},{"d":"2025-09-11","o":60.3,"h":61.35,"l":59.77,"c":60.31,"v":277400},{"d":"2025-09-12","o":60.36,"h":60.36,"l":57.94,"c":58.04,"v":201100},{"d":"2025-09-15","o":58.55,"h":59.1,"l":57.79,"c":58.27,"v":274500},{"d":"2025-09-16","o":58.62,"h":59.14,"l":57.69,"c":57.95,"v":213800},{"d":"2025-09-17","o":58.28,"h":58.77,"l":56.3,"c":56.47,"v":211800},{"d":"2025-09-18","o":57.07,"h":57.85,"l":56.63,"c":57.6,"v":244100},{"d":"2025-09-19","o":57.82,"h":57.82,"l":56.14,"c":56.33,"v":648500},{"d":"2025-09-22","o":56.44,"h":56.73,"l":55.69,"c":56.14,"v":322000},{"d":"2025-09-23","o":56.45,"h":56.79,"l":55.34,"c":55.61,"v":248900},{"d":"2025-09-24","o":55.47,"h":55.79,"l":54.31,"c":54.54,"v":213700},{"d":"2025-09-25","o":54.38,"h":55.05,"l":53.78,"c":54.33,"v":301000},{"d":"2025-09-26","o":54.53,"h":54.97,"l":53.45,"c":53.56,"v":303000},{"d":"2025-09-29","o":53.97,"h":54.03,"l":52.14,"c":52.8,"v":434100},{"d":"2025-09-30","o":52.89,"h":53.74,"l":52.44,"c":53.3,"v":451000},{"d":"2025-10-01","o":53.19,"h":54.08,"l":52.86,"c":53.5,"v":345800},{"d":"2025-10-02","o":53.7,"h":53.93,"l":52.89,"c":53.6,"v":395500},{"d":"2025-10-03","o":53.64,"h":55.76,"l":53.33,"c":55.41,"v":403100},{"d":"2025-10-06","o":55.59,"h":56.31,"l":54.98,"c":56.06,"v":278800},{"d":"2025-10-07","o":56.11,"h":56.45,"l":55.17,"c":55.62,"v":275400},{"d":"2025-10-08","o":56.19,"h":57.05,"l":54.46,"c":56.54,"v":190000},{"d":"2025-10-09","o":56.2,"h":56.52,"l":54.5,"c":54.94,"v":334000},{"d":"2025-10-10","o":55.13,"h":55.67,"l":53.59,"c":53.69,"v":207300},{"d":"2025-10-13","o":53.96,"h":55.85,"l":53.92,"c":55.85,"v":216700},{"d":"2025-10-14","o":55.09,"h":56.39,"l":54.81,"c":55.86,"v":152700},{"d":"2025-10-15","o":56.14,"h":57.61,"l":55.89,"c":56.7,"v":163400},{"d":"2025-10-16","o":56.73,"h":57.08,"l":56.3,"c":56.66,"v":319600},{"d":"2025-10-17","o":56.58,"h":57.49,"l":55.82,"c":56.16,"v":196100},{"d":"2025-10-20","o":56.57,"h":57.85,"l":56.55,"c":57.77,"v":171700},{"d":"2025-10-21","o":57.85,"h":58.38,"l":57.58,"c":58,"v":177000},{"d":"2025-10-22","o":58.21,"h":58.27,"l":57.13,"c":57.34,"v":164000},{"d":"2025-10-23","o":57.49,"h":60.62,"l":57.44,"c":60.42,"v":265900},{"d":"2025-10-24","o":61.06,"h":61.21,"l":60.08,"c":60.26,"v":268000},{"d":"2025-10-27","o":60.46,"h":61.17,"l":60.09,"c":60.44,"v":261200},{"d":"2025-10-28","o":60.11,"h":60.11,"l":56.79,"c":59.25,"v":587100},{"d":"2025-10-29","o":58.51,"h":59.41,"l":56.65,"c":57.04,"v":356400},{"d":"2025-10-30","o":56.69,"h":58.18,"l":56.46,"c":56.86,"v":229400},{"d":"2025-10-31","o":56.54,"h":57.02,"l":55.16,"c":56.58,"v":309200},{"d":"2025-11-03","o":56.21,"h":56.94,"l":55.33,"c":56.46,"v":229300},{"d":"2025-11-04","o":55.81,"h":55.81,"l":54.92,"c":55.06,"v":280300},{"d":"2025-11-05","o":55.19,"h":55.84,"l":51.15,"c":54.59,"v":954400},{"d":"2025-11-06","o":55.79,"h":56.91,"l":52.85,"c":54,"v":1178700},{"d":"2025-11-07","o":53.12,"h":54.45,"l":47.65,"c":48.24,"v":850200},{"d":"2025-11-10","o":48.68,"h":48.68,"l":46.94,"c":47.61,"v":536900},{"d":"2025-11-11","o":47.6,"h":48.01,"l":45.42,"c":45.58,"v":433300},{"d":"2025-11-12","o":46.03,"h":46.58,"l":45.34,"c":45.98,"v":477300},{"d":"2025-11-13","o":45.44,"h":46,"l":44.84,"c":45.35,"v":411600},{"d":"2025-11-14","o":44.43,"h":45.29,"l":43.87,"c":45.13,"v":595000},{"d":"2025-11-17","o":45.29,"h":45.4,"l":41.36,"c":41.42,"v":527300},{"d":"2025-11-18","o":41.3,"h":43.18,"l":41.15,"c":42.35,"v":1070900},{"d":"2025-11-19","o":42.28,"h":42.66,"l":41.29,"c":42.15,"v":1148000},{"d":"2025-11-20","o":42.89,"h":44.36,"l":42.8,"c":44.32,"v":825800},{"d":"2025-11-21","o":44.33,"h":46.1,"l":44.23,"c":45.41,"v":401800},{"d":"2025-11-24","o":45.23,"h":45.61,"l":44.83,"c":45.49,"v":398000},{"d":"2025-11-25","o":45.74,"h":48.14,"l":45.52,"c":47.55,"v":401200},{"d":"2025-11-26","o":46.93,"h":48.21,"l":46.93,"c":47.39,"v":335700},{"d":"2025-11-28","o":47.6,"h":47.89,"l":47.16,"c":47.68,"v":187600},{"d":"2025-12-01","o":47.17,"h":48.12,"l":46.99,"c":47.47,"v":472500},{"d":"2025-12-02","o":47.67,"h":47.67,"l":46.52,"c":47.24,"v":268000},{"d":"2025-12-03","o":47.98,"h":48.36,"l":47.42,"c":48.02,"v":272100},{"d":"2025-12-04","o":47.91,"h":48.81,"l":47.65,"c":48.63,"v":274800},{"d":"2025-12-05","o":48.81,"h":50.84,"l":48.76,"c":49.61,"v":462200},{"d":"2025-12-08","o":49.6,"h":50,"l":49.16,"c":49.58,"v":326900},{"d":"2025-12-09","o":49.39,"h":49.98,"l":49.13,"c":49.32,"v":326600},{"d":"2025-12-10","o":49.42,"h":51.41,"l":49.36,"c":51.27,"v":609700},{"d":"2025-12-11","o":51.67,"h":53.54,"l":51.17,"c":53.08,"v":471800},{"d":"2025-12-12","o":53.52,"h":53.88,"l":51.59,"c":52.16,"v":421600},{"d":"2025-12-15","o":52.86,"h":52.86,"l":50.45,"c":51.23,"v":379300},{"d":"2025-12-16","o":51.41,"h":51.41,"l":49.99,"c":50.08,"v":280600},{"d":"2025-12-17","o":49.7,"h":50.89,"l":49.7,"c":50.28,"v":291700},{"d":"2025-12-18","o":50.46,"h":51.5,"l":49.92,"c":50.46,"v":287900},{"d":"2025-12-19","o":50.15,"h":50.8,"l":49.92,"c":50.46,"v":856500},{"d":"2025-12-22","o":50.91,"h":52.15,"l":50.52,"c":51.35,"v":307600},{"d":"2025-12-23","o":51.4,"h":51.48,"l":50.72,"c":51.1,"v":285400},{"d":"2025-12-24","o":51.18,"h":51.81,"l":50.75,"c":51.2,"v":89200},{"d":"2025-12-26","o":51.24,"h":51.76,"l":50.59,"c":51.58,"v":183400},{"d":"2025-12-29","o":51.55,"h":51.92,"l":51.05,"c":51.91,"v":253800},{"d":"2025-12-30","o":51.86,"h":52.39,"l":51.25,"c":51.53,"v":196700},{"d":"2025-12-31","o":51.43,"h":51.69,"l":50.62,"c":50.7,"v":141700},{"d":"2026-01-02","o":51.22,"h":52.78,"l":51.22,"c":52.34,"v":315300},{"d":"2026-01-05","o":52.52,"h":55.65,"l":52.52,"c":54.16,"v":419900},{"d":"2026-01-06","o":54.21,"h":54.92,"l":53.88,"c":54.8,"v":305400},{"d":"2026-01-07","o":54.69,"h":54.69,"l":52.88,"c":53.45,"v":304800},{"d":"2026-01-08","o":53.6,"h":56.63,"l":53.6,"c":55.24,"v":588700},{"d":"2026-01-09","o":55.74,"h":56.87,"l":54.57,"c":56.7,"v":450500},{"d":"2026-01-12","o":56.45,"h":57.19,"l":55.85,"c":56.92,"v":265600},{"d":"2026-01-13","o":57.07,"h":57.5,"l":56.73,"c":57.18,"v":162300},{"d":"2026-01-14","o":57.17,"h":58.59,"l":57.17,"c":58.35,"v":233800},{"d":"2026-01-15","o":58.36,"h":59.31,"l":58.25,"c":58.52,"v":180700},{"d":"2026-01-16","o":58.45,"h":58.58,"l":57.44,"c":57.85,"v":335900},{"d":"2026-01-20","o":56.92,"h":57.06,"l":56.28,"c":56.46,"v":219100},{"d":"2026-01-21","o":57,"h":57.92,"l":55.91,"c":57.59,"v":306100},{"d":"2026-01-22","o":57.8,"h":58.69,"l":56.99,"c":58.15,"v":583900},{"d":"2026-01-23","o":58.05,"h":58.5,"l":57.31,"c":57.56,"v":251400},{"d":"2026-01-26","o":58.05,"h":58.22,"l":56.85,"c":57.51,"v":252600},{"d":"2026-01-27","o":57.41,"h":57.8,"l":56.25,"c":56.57,"v":172300},{"d":"2026-01-28","o":56.79,"h":57.01,"l":55.51,"c":55.56,"v":181100},{"d":"2026-01-29","o":56.25,"h":56.48,"l":55.45,"c":56.07,"v":333300},{"d":"2026-01-30","o":55.46,"h":56.67,"l":54.61,"c":55.49,"v":295000},{"d":"2026-02-02","o":55.34,"h":57.21,"l":55.12,"c":56.73,"v":244900},{"d":"2026-02-03","o":56.41,"h":57.15,"l":55.18,"c":56.21,"v":233600},{"d":"2026-02-04","o":56.68,"h":58.22,"l":56.41,"c":56.97,"v":233400},{"d":"2026-02-05","o":56.98,"h":57.26,"l":56.05,"c":56.89,"v":229000},{"d":"2026-02-06","o":57.86,"h":58.93,"l":57.49,"c":58.78,"v":289700},{"d":"2026-02-09","o":58.58,"h":59.52,"l":58.24,"c":58.96,"v":206800},{"d":"2026-02-10","o":59.42,"h":59.99,"l":58.66,"c":59.35,"v":216900},{"d":"2026-02-11","o":60,"h":60.24,"l":58.77,"c":58.79,"v":258500},{"d":"2026-02-12","o":59.26,"h":60.32,"l":56.4,"c":57.28,"v":247600},{"d":"2026-02-13","o":57.8,"h":58.78,"l":57.67,"c":57.88,"v":183400},{"d":"2026-02-17","o":58.04,"h":58.18,"l":56.12,"c":57.5,"v":318600},{"d":"2026-02-18","o":57.96,"h":59.03,"l":57.54,"c":58.66,"v":223100},{"d":"2026-02-19","o":58.41,"h":59.72,"l":58.31,"c":59.46,"v":265300},{"d":"2026-02-20","o":59.16,"h":60.59,"l":58.36,"c":59.44,"v":247600},{"d":"2026-02-23","o":58.98,"h":58.98,"l":56.61,"c":57.96,"v":434200},{"d":"2026-02-24","o":59.45,"h":59.58,"l":52.45,"c":54.83,"v":975000},{"d":"2026-02-25","o":55.13,"h":57.07,"l":52.48,"c":56.91,"v":649300},{"d":"2026-02-26","o":57.54,"h":58.9,"l":56.87,"c":58.27,"v":284600},{"d":"2026-02-27","o":58.03,"h":58.27,"l":56.83,"c":57.65,"v":389300},{"d":"2026-03-02","o":56.95,"h":59.9,"l":55.83,"c":59.61,"v":409100},{"d":"2026-03-03","o":57.86,"h":59.1,"l":56.81,"c":58.65,"v":308400},{"d":"2026-03-04","o":59.08,"h":59.54,"l":58.28,"c":58.96,"v":287800},{"d":"2026-03-05","o":59.97,"h":60.61,"l":58.31,"c":59.35,"v":330700},{"d":"2026-03-06","o":58.23,"h":58.84,"l":56.75,"c":58.44,"v":389200},{"d":"2026-03-09","o":57.56,"h":57.56,"l":55.31,"c":56.48,"v":340100},{"d":"2026-03-10","o":56.44,"h":57.1,"l":55.77,"c":56.12,"v":244800},{"d":"2026-03-11","o":55.78,"h":56.29,"l":54.91,"c":56,"v":210900},{"d":"2026-03-12","o":55.88,"h":55.88,"l":54.5,"c":54.66,"v":207100},{"d":"2026-03-13","o":55.01,"h":55.16,"l":53.38,"c":53.57,"v":233600},{"d":"2026-03-16","o":54.03,"h":54.57,"l":53.59,"c":54.09,"v":226100},{"d":"2026-03-17","o":54.55,"h":55.18,"l":54.01,"c":54.42,"v":196100},{"d":"2026-03-18","o":54.19,"h":55.11,"l":52.78,"c":52.86,"v":290200},{"d":"2026-03-19","o":52.24,"h":52.52,"l":50.88,"c":51.21,"v":302300},{"d":"2026-03-20","o":51.04,"h":51.04,"l":48.56,"c":49.04,"v":856200},{"d":"2026-03-23","o":50.11,"h":51.19,"l":49.23,"c":50.89,"v":459700},{"d":"2026-03-24","o":50.13,"h":52.31,"l":49.85,"c":52.01,"v":368100},{"d":"2026-03-25","o":52.79,"h":52.98,"l":51.75,"c":52.87,"v":258100},{"d":"2026-03-26","o":52.37,"h":53.14,"l":51.94,"c":52.17,"v":254700},{"d":"2026-03-27","o":51.47,"h":51.98,"l":50.54,"c":50.83,"v":242000},{"d":"2026-03-30","o":50.57,"h":51.25,"l":50.23,"c":50.43,"v":288100},{"d":"2026-03-31","o":51.5,"h":52.37,"l":50.21,"c":52.21,"v":222707},{"d":"2026-04-01","o":52.66,"h":54.54,"l":52.69,"c":53.94,"v":166204},{"d":"2026-04-02","o":53,"h":53.42,"l":51.91,"c":52.26,"v":184105},{"d":"2026-04-06","o":52.2,"h":53.1,"l":51.71,"c":52.86,"v":125751},{"d":"2026-04-07","o":52.68,"h":53.31,"l":52.44,"c":53.17,"v":127742},{"d":"2026-04-08","o":55.04,"h":56.33,"l":55.4,"c":55.92,"v":146472},{"d":"2026-04-09","o":55.09,"h":57.02,"l":55.26,"c":56.91,"v":163537},{"d":"2026-04-10","o":57.22,"h":57.42,"l":56.36,"c":57.2,"v":95582},{"d":"2026-04-13","o":56.93,"h":57.92,"l":56.62,"c":57.9,"v":107157},{"d":"2026-04-14","o":57.97,"h":58.47,"l":57.74,"c":58.36,"v":87962},{"d":"2026-04-15","o":57.98,"h":57.96,"l":56.6,"c":56.64,"v":82584},{"d":"2026-04-16","o":56.58,"h":57.05,"l":55.4,"c":55.81,"v":105022},{"d":"2026-04-17","o":56.76,"h":58.99,"l":57.02,"c":58.24,"v":183407},{"d":"2026-04-20","o":57.9,"h":58.75,"l":58.12,"c":58.39,"v":113510},{"d":"2026-04-21","o":58.41,"h":58.81,"l":56.09,"c":56.65,"v":138957},{"d":"2026-04-22","o":57.25,"h":57.52,"l":54.97,"c":55.77,"v":219270},{"d":"2026-04-23","o":55.97,"h":57.18,"l":55.58,"c":56.49,"v":121932},{"d":"2026-04-24","o":56.31,"h":56.71,"l":55.28,"c":55.32,"v":131910},{"d":"2026-04-27","o":55.22,"h":57.02,"l":55.53,"c":56.11,"v":142724},{"d":"2026-04-28","o":56.32,"h":55.9,"l":54.42,"c":55.1,"v":113960},{"d":"2026-04-29","o":55,"h":58.55,"l":55.17,"c":58.02,"v":378367},{"d":"2026-04-30","o":58.41,"h":59.05,"l":55.8,"c":58.04,"v":456859},{"d":"2026-05-01","o":58.73,"h":58.73,"l":56.85,"c":58.27,"v":201521},{"d":"2026-05-04","o":57.87,"h":58.28,"l":56.35,"c":57.2,"v":166136},{"d":"2026-05-05","o":57.69,"h":58.56,"l":56.65,"c":58.48,"v":118905},{"d":"2026-05-06","o":59.46,"h":61.07,"l":59.88,"c":60.81,"v":101737},{"d":"2026-05-07","o":61.26,"h":62.17,"l":60.72,"c":61.63,"v":195522},{"d":"2026-05-08","o":61.77,"h":63.28,"l":61.04,"c":62.55,"v":153544},{"d":"2026-05-11","o":62.93,"h":63.56,"l":61.42,"c":61.42,"v":176644},{"d":"2026-05-12","o":61.17,"h":61.77,"l":59.77,"c":61.73,"v":170089},{"d":"2026-05-13","o":61.69,"h":64,"l":60.65,"c":63.27,"v":207626},{"d":"2026-05-14","o":63.82,"h":63.89,"l":62.49,"c":63.43,"v":128618},{"d":"2026-05-15","o":62.74,"h":62.9,"l":60.42,"c":60.65,"v":226376},{"d":"2026-05-18","o":60.88,"h":61.65,"l":60.06,"c":61.17,"v":156389},{"d":"2026-05-19","o":60.95,"h":61.19,"l":59.77,"c":60.22,"v":138890}]