[{"d":"1980-03-17","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":10252},{"d":"1980-03-18","o":2.21,"h":2.23,"l":2.21,"c":2.21,"v":6834},{"d":"1980-03-19","o":2.21,"h":2.24,"l":2.19,"c":2.19,"v":15947},{"d":"1980-03-20","o":2.13,"h":2.13,"l":2.09,"c":2.09,"v":91125},{"d":"1980-03-21","o":2.09,"h":2.11,"l":2.07,"c":2.11,"v":185667},{"d":"1980-03-24","o":2.11,"h":2.15,"l":2.09,"c":2.09,"v":67205},{"d":"1980-03-25","o":2.06,"h":2.06,"l":2.02,"c":2.06,"v":119602},{"d":"1980-03-26","o":2.04,"h":2.04,"l":2.02,"c":2.04,"v":23920},{"d":"1980-03-27","o":2.04,"h":2.06,"l":2,"c":2,"v":20503},{"d":"1980-03-28","o":2.01,"h":2.03,"l":2.01,"c":2.03,"v":9113},{"d":"1980-03-31","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":5695},{"d":"1980-04-01","o":2.09,"h":2.09,"l":2.05,"c":2.07,"v":10252},{"d":"1980-04-02","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1980-04-03","o":2.07,"h":2.07,"l":2.05,"c":2.07,"v":12530},{"d":"1980-04-07","o":2.06,"h":2.06,"l":2.05,"c":2.06,"v":11391},{"d":"1980-04-08","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":15947},{"d":"1980-04-09","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":1139},{"d":"1980-04-10","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":4556},{"d":"1980-04-11","o":2.04,"h":2.04,"l":2,"c":2.03,"v":38728},{"d":"1980-04-14","o":2,"h":2,"l":2,"c":2,"v":9113},{"d":"1980-04-15","o":2,"h":2.02,"l":1.99,"c":2.01,"v":13669},{"d":"1980-04-16","o":2.01,"h":2.02,"l":1.98,"c":2,"v":15947},{"d":"1980-04-17","o":1.98,"h":1.98,"l":1.91,"c":1.91,"v":11391},{"d":"1980-04-18","o":1.91,"h":1.91,"l":1.9,"c":1.9,"v":2278},{"d":"1980-04-21","o":1.9,"h":1.92,"l":1.89,"c":1.91,"v":7973},{"d":"1980-04-22","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":2278},{"d":"1980-04-23","o":1.92,"h":1.95,"l":1.9,"c":1.95,"v":176555},{"d":"1980-04-24","o":1.95,"h":2.02,"l":1.95,"c":1.95,"v":115045},{"d":"1980-04-25","o":2.01,"h":2.02,"l":2.01,"c":2.02,"v":5695},{"d":"1980-04-28","o":2.02,"h":2.06,"l":2.02,"c":2.04,"v":70622},{"d":"1980-04-29","o":2.04,"h":2.06,"l":2,"c":2.03,"v":34172},{"d":"1980-04-30","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":4556},{"d":"1980-05-01","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":5695},{"d":"1980-05-02","o":2.04,"h":2.04,"l":2.03,"c":2.03,"v":9113},{"d":"1980-05-05","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":2278},{"d":"1980-05-06","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1980-05-07","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":7973},{"d":"1980-05-08","o":2.04,"h":2.04,"l":2.03,"c":2.04,"v":2278},{"d":"1980-05-09","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":1139},{"d":"1980-05-12","o":2.02,"h":2.02,"l":1.98,"c":2,"v":645848},{"d":"1980-05-13","o":2,"h":2.01,"l":2,"c":2,"v":291600},{"d":"1980-05-14","o":2.01,"h":2.02,"l":2.01,"c":2.02,"v":7973},{"d":"1980-05-15","o":2.02,"h":2.02,"l":2.01,"c":2.02,"v":3417},{"d":"1980-05-16","o":2.02,"h":2.05,"l":2.02,"c":2.03,"v":33033},{"d":"1980-05-19","o":2.03,"h":2.05,"l":2.03,"c":2.05,"v":2278},{"d":"1980-05-20","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":20503},{"d":"1980-05-21","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":1139},{"d":"1980-05-22","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":4556},{"d":"1980-05-23","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":1139},{"d":"1980-05-27","o":2.09,"h":2.11,"l":2.09,"c":2.11,"v":6834},{"d":"1980-05-28","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":5695},{"d":"1980-05-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":17086},{"d":"1980-05-30","o":2.12,"h":2.14,"l":2.12,"c":2.14,"v":7973},{"d":"1980-06-02","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":190223},{"d":"1980-06-03","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":19364},{"d":"1980-06-04","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":20503},{"d":"1980-06-05","o":2.17,"h":2.18,"l":2.17,"c":2.17,"v":26198},{"d":"1980-06-06","o":2.17,"h":2.18,"l":2.16,"c":2.17,"v":14808},{"d":"1980-06-09","o":2.17,"h":2.19,"l":2.17,"c":2.19,"v":14808},{"d":"1980-06-10","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":1139},{"d":"1980-06-11","o":2.21,"h":2.21,"l":2.17,"c":2.18,"v":10252},{"d":"1980-06-12","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":14808},{"d":"1980-06-13","o":2.15,"h":2.16,"l":2.14,"c":2.15,"v":59231},{"d":"1980-06-16","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1980-06-17","o":2.16,"h":2.18,"l":2.16,"c":2.16,"v":15947},{"d":"1980-06-18","o":2.15,"h":2.15,"l":2.14,"c":2.14,"v":4556},{"d":"1980-06-19","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":6834},{"d":"1980-06-20","o":2.11,"h":2.11,"l":2.02,"c":2.02,"v":494353},{"d":"1980-06-23","o":2.04,"h":2.11,"l":2.04,"c":2.11,"v":19364},{"d":"1980-06-24","o":2.11,"h":2.11,"l":2.09,"c":2.09,"v":39867},{"d":"1980-06-25","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":345136},{"d":"1980-06-26","o":2.11,"h":2.15,"l":2.1,"c":2.15,"v":62648},{"d":"1980-06-27","o":2.15,"h":2.15,"l":2.14,"c":2.14,"v":2278},{"d":"1980-06-30","o":2.12,"h":2.12,"l":2.1,"c":2.1,"v":233508},{"d":"1980-07-01","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":23920},{"d":"1980-07-02","o":2.11,"h":2.11,"l":2.09,"c":2.09,"v":29616},{"d":"1980-07-03","o":2.1,"h":2.11,"l":2.1,"c":2.11,"v":234647},{"d":"1980-07-07","o":2.12,"h":2.13,"l":2.12,"c":2.13,"v":5695},{"d":"1980-07-08","o":2.13,"h":2.23,"l":2.12,"c":2.21,"v":63788},{"d":"1980-07-09","o":2.19,"h":2.19,"l":2.17,"c":2.19,"v":68344},{"d":"1980-07-10","o":2.22,"h":2.23,"l":2.22,"c":2.22,"v":5695},{"d":"1980-07-11","o":2.22,"h":2.22,"l":2.18,"c":2.22,"v":13669},{"d":"1980-07-14","o":2.22,"h":2.24,"l":2.22,"c":2.24,"v":4556},{"d":"1980-07-15","o":2.24,"h":2.27,"l":2.24,"c":2.27,"v":27338},{"d":"1980-07-16","o":2.29,"h":2.32,"l":2.29,"c":2.32,"v":15947},{"d":"1980-07-17","o":2.34,"h":2.36,"l":2.34,"c":2.36,"v":4556},{"d":"1980-07-18","o":2.38,"h":2.55,"l":2.38,"c":2.55,"v":61509},{"d":"1980-07-21","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":25059},{"d":"1980-07-22","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":28477},{"d":"1980-07-23","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":7973},{"d":"1980-07-24","o":2.48,"h":2.48,"l":2.45,"c":2.45,"v":26198},{"d":"1980-07-25","o":2.48,"h":2.5,"l":2.48,"c":2.48,"v":105933},{"d":"1980-07-28","o":2.48,"h":2.48,"l":2.46,"c":2.46,"v":22781},{"d":"1980-07-29","o":2.46,"h":2.46,"l":2.45,"c":2.45,"v":4556},{"d":"1980-07-30","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":23920},{"d":"1980-07-31","o":2.45,"h":2.46,"l":2.44,"c":2.45,"v":30755},{"d":"1980-08-01","o":2.45,"h":2.45,"l":2.41,"c":2.41,"v":41006},{"d":"1980-08-04","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":1139},{"d":"1980-08-05","o":2.41,"h":2.46,"l":2.41,"c":2.46,"v":12530},{"d":"1980-08-06","o":2.45,"h":2.45,"l":2.44,"c":2.44,"v":59231},{"d":"1980-08-07","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":18225},{"d":"1980-08-08","o":2.44,"h":2.46,"l":2.44,"c":2.44,"v":21642},{"d":"1980-08-11","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":9113},{"d":"1980-08-12","o":2.43,"h":2.46,"l":2.41,"c":2.41,"v":38728},{"d":"1980-08-13","o":2.44,"h":2.45,"l":2.44,"c":2.45,"v":6834},{"d":"1980-08-14","o":2.46,"h":2.55,"l":2.46,"c":2.55,"v":31894},{"d":"1980-08-15","o":2.57,"h":2.61,"l":2.57,"c":2.6,"v":41006},{"d":"1980-08-18","o":2.59,"h":2.59,"l":2.57,"c":2.57,"v":18225},{"d":"1980-08-19","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":2278},{"d":"1980-08-20","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":5695},{"d":"1980-08-21","o":2.5,"h":2.55,"l":2.49,"c":2.55,"v":18225},{"d":"1980-08-22","o":2.57,"h":2.58,"l":2.57,"c":2.57,"v":13669},{"d":"1980-08-25","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":11391},{"d":"1980-08-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1139},{"d":"1980-08-27","o":2.52,"h":2.52,"l":2.48,"c":2.5,"v":11391},{"d":"1980-08-28","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":13669},{"d":"1980-08-29","o":2.47,"h":2.49,"l":2.47,"c":2.49,"v":19364},{"d":"1980-09-02","o":2.49,"h":2.49,"l":2.48,"c":2.48,"v":13669},{"d":"1980-09-03","o":2.48,"h":2.48,"l":2.47,"c":2.47,"v":5695},{"d":"1980-09-04","o":2.48,"h":2.49,"l":2.48,"c":2.49,"v":5695},{"d":"1980-09-05","o":2.49,"h":2.49,"l":2.48,"c":2.49,"v":54675},{"d":"1980-09-08","o":2.49,"h":2.49,"l":2.48,"c":2.49,"v":14808},{"d":"1980-09-09","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":39867},{"d":"1980-09-10","o":2.49,"h":2.49,"l":2.46,"c":2.49,"v":6834},{"d":"1980-09-11","o":2.49,"h":2.49,"l":2.48,"c":2.49,"v":3417},{"d":"1980-09-12","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":86569},{"d":"1980-09-15","o":2.49,"h":2.49,"l":2.48,"c":2.48,"v":14808},{"d":"1980-09-16","o":2.48,"h":2.49,"l":2.47,"c":2.49,"v":55814},{"d":"1980-09-17","o":2.48,"h":2.48,"l":2.37,"c":2.37,"v":222117},{"d":"1980-09-18","o":2.39,"h":2.53,"l":2.39,"c":2.51,"v":63788},{"d":"1980-09-19","o":2.51,"h":2.55,"l":2.5,"c":2.51,"v":11391},{"d":"1980-09-22","o":2.51,"h":2.51,"l":2.49,"c":2.5,"v":9113},{"d":"1980-09-23","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":96820},{"d":"1980-09-24","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":104794},{"d":"1980-09-25","o":2.46,"h":2.49,"l":2.46,"c":2.49,"v":5695},{"d":"1980-09-26","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"1980-09-29","o":2.46,"h":2.46,"l":2.43,"c":2.43,"v":9113},{"d":"1980-09-30","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":85430},{"d":"1980-10-01","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2278},{"d":"1980-10-02","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":11391},{"d":"1980-10-03","o":2.41,"h":2.41,"l":2.39,"c":2.4,"v":92264},{"d":"1980-10-06","o":2.4,"h":2.43,"l":2.4,"c":2.4,"v":4556},{"d":"1980-10-07","o":2.4,"h":2.43,"l":2.4,"c":2.43,"v":6834},{"d":"1980-10-08","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":48980},{"d":"1980-10-09","o":2.4,"h":2.4,"l":2.39,"c":2.39,"v":44423},{"d":"1980-10-10","o":2.39,"h":2.39,"l":2.38,"c":2.39,"v":19364},{"d":"1980-10-13","o":2.38,"h":2.38,"l":2.37,"c":2.37,"v":15947},{"d":"1980-10-14","o":2.39,"h":2.45,"l":2.39,"c":2.45,"v":10252},{"d":"1980-10-15","o":2.45,"h":2.45,"l":2.41,"c":2.41,"v":10252},{"d":"1980-10-16","o":2.41,"h":2.44,"l":2.41,"c":2.43,"v":7973},{"d":"1980-10-17","o":2.4,"h":2.4,"l":2.38,"c":2.38,"v":4556},{"d":"1980-10-20","o":2.37,"h":2.37,"l":2.34,"c":2.35,"v":85430},{"d":"1980-10-21","o":2.35,"h":2.37,"l":2.25,"c":2.28,"v":82013},{"d":"1980-10-22","o":2.28,"h":2.32,"l":2.26,"c":2.26,"v":27338},{"d":"1980-10-23","o":2.27,"h":2.32,"l":2.27,"c":2.32,"v":9113},{"d":"1980-10-24","o":2.29,"h":2.29,"l":2.27,"c":2.27,"v":27338},{"d":"1980-10-27","o":2.24,"h":2.24,"l":2.19,"c":2.19,"v":293878},{"d":"1980-10-28","o":2.19,"h":2.21,"l":2.15,"c":2.19,"v":89986},{"d":"1980-10-29","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":51258},{"d":"1980-10-30","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":20503},{"d":"1980-10-31","o":2.25,"h":2.26,"l":2.25,"c":2.25,"v":5695},{"d":"1980-11-03","o":2.25,"h":2.27,"l":2.25,"c":2.25,"v":10252},{"d":"1980-11-05","o":2.27,"h":2.33,"l":2.27,"c":2.33,"v":47841},{"d":"1980-11-06","o":2.33,"h":2.35,"l":2.28,"c":2.33,"v":289322},{"d":"1980-11-07","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":29616},{"d":"1980-11-10","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":12530},{"d":"1980-11-11","o":2.26,"h":2.26,"l":2.24,"c":2.24,"v":6834},{"d":"1980-11-12","o":2.24,"h":2.27,"l":2.23,"c":2.27,"v":722166},{"d":"1980-11-13","o":2.27,"h":2.28,"l":2.23,"c":2.27,"v":261984},{"d":"1980-11-14","o":2.25,"h":2.25,"l":2.23,"c":2.24,"v":22781},{"d":"1980-11-17","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":2278},{"d":"1980-11-18","o":2.24,"h":2.25,"l":2.23,"c":2.24,"v":28477},{"d":"1980-11-19","o":2.24,"h":2.26,"l":2.24,"c":2.24,"v":14808},{"d":"1980-11-20","o":2.24,"h":2.24,"l":2.23,"c":2.23,"v":5695},{"d":"1980-11-21","o":2.24,"h":2.25,"l":2.24,"c":2.24,"v":194780},{"d":"1980-11-24","o":2.22,"h":2.22,"l":2.19,"c":2.21,"v":22781},{"d":"1980-11-25","o":2.22,"h":2.26,"l":2.22,"c":2.25,"v":298434},{"d":"1980-11-26","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":388420},{"d":"1980-11-28","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":1139},{"d":"1980-12-01","o":2.24,"h":2.24,"l":2.21,"c":2.22,"v":5695},{"d":"1980-12-02","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":4556},{"d":"1980-12-03","o":2.15,"h":2.15,"l":2.13,"c":2.15,"v":14808},{"d":"1980-12-04","o":2.15,"h":2.18,"l":2.15,"c":2.18,"v":6834},{"d":"1980-12-05","o":2.17,"h":2.17,"l":2.16,"c":2.17,"v":177694},{"d":"1980-12-08","o":2.16,"h":2.16,"l":2.13,"c":2.13,"v":29616},{"d":"1980-12-09","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":28477},{"d":"1980-12-10","o":2.14,"h":2.15,"l":2.14,"c":2.15,"v":30755},{"d":"1980-12-11","o":2.14,"h":2.14,"l":2.12,"c":2.12,"v":66066},{"d":"1980-12-12","o":2.12,"h":2.16,"l":2.09,"c":2.16,"v":257428},{"d":"1980-12-15","o":2.18,"h":2.22,"l":2.18,"c":2.22,"v":29616},{"d":"1980-12-16","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":118463},{"d":"1980-12-17","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":284766},{"d":"1980-12-18","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":5695},{"d":"1980-12-19","o":2.16,"h":2.17,"l":2.16,"c":2.16,"v":6834},{"d":"1980-12-22","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1139},{"d":"1980-12-23","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":331467},{"d":"1980-12-24","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1980-12-26","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":7973},{"d":"1980-12-29","o":2.19,"h":2.21,"l":2.19,"c":2.21,"v":12530},{"d":"1980-12-30","o":2.21,"h":2.21,"l":2.19,"c":2.19,"v":56953},{"d":"1980-12-31","o":2.19,"h":2.22,"l":2.19,"c":2.22,"v":5695},{"d":"1981-01-02","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1981-01-05","o":2.24,"h":2.27,"l":2.24,"c":2.27,"v":64927},{"d":"1981-01-06","o":2.25,"h":2.25,"l":2.22,"c":2.23,"v":45563},{"d":"1981-01-07","o":2.23,"h":2.23,"l":2.15,"c":2.17,"v":123019},{"d":"1981-01-08","o":2.17,"h":2.21,"l":2.17,"c":2.19,"v":15947},{"d":"1981-01-09","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":2278},{"d":"1981-01-12","o":2.18,"h":2.19,"l":2.17,"c":2.17,"v":29616},{"d":"1981-01-13","o":2.18,"h":2.19,"l":2.18,"c":2.19,"v":6834},{"d":"1981-01-14","o":2.19,"h":2.19,"l":2.18,"c":2.19,"v":3417},{"d":"1981-01-15","o":2.19,"h":2.22,"l":2.19,"c":2.21,"v":5695},{"d":"1981-01-16","o":2.21,"h":2.23,"l":2.21,"c":2.21,"v":13669},{"d":"1981-01-19","o":2.22,"h":2.23,"l":2.22,"c":2.22,"v":5695},{"d":"1981-01-20","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":9113},{"d":"1981-01-21","o":2.21,"h":2.21,"l":2.17,"c":2.17,"v":158330},{"d":"1981-01-22","o":2.17,"h":2.19,"l":2.16,"c":2.16,"v":100238},{"d":"1981-01-23","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1981-01-26","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":2278},{"d":"1981-01-27","o":2.16,"h":2.19,"l":2.16,"c":2.17,"v":10252},{"d":"1981-01-28","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":15947},{"d":"1981-01-29","o":2.15,"h":2.17,"l":2.15,"c":2.15,"v":18225},{"d":"1981-01-30","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":5695},{"d":"1981-02-02","o":2.15,"h":2.16,"l":2.13,"c":2.16,"v":26198},{"d":"1981-02-03","o":2.15,"h":2.15,"l":2.14,"c":2.15,"v":21642},{"d":"1981-02-04","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":11391},{"d":"1981-02-05","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":2278},{"d":"1981-02-06","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1139},{"d":"1981-02-09","o":2.15,"h":2.15,"l":2.14,"c":2.14,"v":4556},{"d":"1981-02-10","o":2.12,"h":2.12,"l":2.11,"c":2.11,"v":4556},{"d":"1981-02-11","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":1139},{"d":"1981-02-12","o":2.11,"h":2.12,"l":2.09,"c":2.09,"v":13669},{"d":"1981-02-13","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":1139},{"d":"1981-02-17","o":2.09,"h":2.13,"l":2.06,"c":2.11,"v":21642},{"d":"1981-02-18","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":1139},{"d":"1981-02-19","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":5695},{"d":"1981-02-20","o":2.09,"h":2.09,"l":2.04,"c":2.07,"v":21642},{"d":"1981-02-23","o":2.07,"h":2.07,"l":2.03,"c":2.03,"v":13669},{"d":"1981-02-24","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1139},{"d":"1981-02-25","o":2.05,"h":2.05,"l":1.98,"c":1.98,"v":36450},{"d":"1981-02-26","o":1.99,"h":2.05,"l":1.99,"c":2.05,"v":28477},{"d":"1981-02-27","o":2.06,"h":2.09,"l":2.06,"c":2.06,"v":3417},{"d":"1981-03-02","o":2.07,"h":2.14,"l":2.07,"c":2.11,"v":21642},{"d":"1981-03-03","o":2.11,"h":2.11,"l":2.09,"c":2.1,"v":6834},{"d":"1981-03-04","o":2.1,"h":2.12,"l":2.09,"c":2.09,"v":13669},{"d":"1981-03-05","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":7973},{"d":"1981-03-06","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1981-03-09","o":2.11,"h":2.11,"l":2.09,"c":2.1,"v":13669},{"d":"1981-03-10","o":2.09,"h":2.09,"l":2.05,"c":2.07,"v":29616},{"d":"1981-03-11","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":19364},{"d":"1981-03-12","o":2.06,"h":2.07,"l":2.06,"c":2.06,"v":19364},{"d":"1981-03-13","o":2.06,"h":2.11,"l":2.06,"c":2.06,"v":36450},{"d":"1981-03-16","o":2.09,"h":2.1,"l":2.09,"c":2.1,"v":59231},{"d":"1981-03-17","o":2.1,"h":2.13,"l":2.09,"c":2.09,"v":107072},{"d":"1981-03-18","o":2.11,"h":2.3,"l":2.11,"c":2.3,"v":50119},{"d":"1981-03-19","o":2.3,"h":2.37,"l":2.3,"c":2.37,"v":17086},{"d":"1981-03-20","o":2.37,"h":2.37,"l":2.24,"c":2.37,"v":69483},{"d":"1981-03-23","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":20503},{"d":"1981-03-24","o":2.41,"h":2.52,"l":2.41,"c":2.51,"v":178833},{"d":"1981-03-25","o":2.51,"h":2.59,"l":2.51,"c":2.55,"v":85430},{"d":"1981-03-26","o":2.55,"h":2.57,"l":2.47,"c":2.47,"v":33033},{"d":"1981-03-27","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":30755},{"d":"1981-03-30","o":2.37,"h":2.37,"l":2.36,"c":2.36,"v":4556},{"d":"1981-03-31","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"1981-04-01","o":2.36,"h":2.37,"l":2.34,"c":2.34,"v":10252},{"d":"1981-04-02","o":2.36,"h":2.37,"l":2.36,"c":2.37,"v":117323},{"d":"1981-04-03","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":10252},{"d":"1981-04-06","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":3417},{"d":"1981-04-07","o":2.34,"h":2.36,"l":2.34,"c":2.35,"v":19364},{"d":"1981-04-08","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2278},{"d":"1981-04-09","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":1139},{"d":"1981-04-10","o":2.37,"h":2.38,"l":2.37,"c":2.37,"v":10252},{"d":"1981-04-13","o":2.37,"h":2.43,"l":2.37,"c":2.38,"v":30755},{"d":"1981-04-14","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2278},{"d":"1981-04-15","o":2.37,"h":2.41,"l":2.37,"c":2.39,"v":643570},{"d":"1981-04-16","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":3417},{"d":"1981-04-20","o":2.39,"h":2.48,"l":2.39,"c":2.46,"v":43284},{"d":"1981-04-21","o":2.46,"h":2.46,"l":2.39,"c":2.41,"v":51258},{"d":"1981-04-22","o":2.44,"h":2.46,"l":2.44,"c":2.46,"v":3417},{"d":"1981-04-23","o":2.46,"h":2.48,"l":2.46,"c":2.47,"v":594591},{"d":"1981-04-24","o":2.48,"h":2.49,"l":2.48,"c":2.48,"v":9113},{"d":"1981-04-27","o":2.48,"h":2.57,"l":2.48,"c":2.56,"v":34172},{"d":"1981-04-28","o":2.56,"h":2.6,"l":2.52,"c":2.52,"v":21642},{"d":"1981-04-29","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":4556},{"d":"1981-04-30","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":18225},{"d":"1981-05-01","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1981-05-04","o":2.43,"h":2.43,"l":2.38,"c":2.38,"v":17086},{"d":"1981-05-05","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":37589},{"d":"1981-05-06","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"1981-05-07","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":5695},{"d":"1981-05-08","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1139},{"d":"1981-05-11","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":9113},{"d":"1981-05-12","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":46702},{"d":"1981-05-13","o":2.34,"h":2.37,"l":2.34,"c":2.37,"v":27338},{"d":"1981-05-14","o":2.37,"h":2.37,"l":2.35,"c":2.35,"v":5695},{"d":"1981-05-15","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":51258},{"d":"1981-05-18","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":3417},{"d":"1981-05-19","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":3417},{"d":"1981-05-20","o":2.37,"h":2.37,"l":2.36,"c":2.36,"v":2278},{"d":"1981-05-21","o":2.36,"h":2.36,"l":2.35,"c":2.35,"v":29616},{"d":"1981-05-22","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":4556},{"d":"1981-05-26","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":3417},{"d":"1981-05-27","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"1981-05-28","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":15947},{"d":"1981-05-29","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":28477},{"d":"1981-06-01","o":2.3,"h":2.3,"l":2.29,"c":2.29,"v":92264},{"d":"1981-06-02","o":2.29,"h":2.29,"l":2.26,"c":2.28,"v":10252},{"d":"1981-06-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":1139},{"d":"1981-06-04","o":2.34,"h":2.36,"l":2.34,"c":2.35,"v":7973},{"d":"1981-06-05","o":2.37,"h":2.4,"l":2.37,"c":2.39,"v":15947},{"d":"1981-06-08","o":2.39,"h":2.46,"l":2.39,"c":2.46,"v":36450},{"d":"1981-06-09","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":48980},{"d":"1981-06-10","o":2.51,"h":2.52,"l":2.51,"c":2.51,"v":7973},{"d":"1981-06-11","o":2.51,"h":2.51,"l":2.48,"c":2.5,"v":19364},{"d":"1981-06-12","o":2.5,"h":2.5,"l":2.46,"c":2.46,"v":10252},{"d":"1981-06-15","o":2.44,"h":2.44,"l":2.43,"c":2.43,"v":5695},{"d":"1981-06-16","o":2.43,"h":2.44,"l":2.43,"c":2.43,"v":3417},{"d":"1981-06-17","o":2.44,"h":2.45,"l":2.44,"c":2.45,"v":29616},{"d":"1981-06-18","o":2.45,"h":2.46,"l":2.44,"c":2.46,"v":3417},{"d":"1981-06-19","o":2.46,"h":2.48,"l":2.46,"c":2.46,"v":71761},{"d":"1981-06-22","o":2.46,"h":2.48,"l":2.38,"c":2.38,"v":52397},{"d":"1981-06-23","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1981-06-24","o":2.38,"h":2.39,"l":2.37,"c":2.39,"v":5695},{"d":"1981-06-25","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":0},{"d":"1981-06-26","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":1139},{"d":"1981-06-29","o":2.38,"h":2.38,"l":2.33,"c":2.34,"v":30755},{"d":"1981-06-30","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":21642},{"d":"1981-07-01","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":1139},{"d":"1981-07-02","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":5695},{"d":"1981-07-06","o":2.28,"h":2.37,"l":2.28,"c":2.37,"v":189084},{"d":"1981-07-07","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2278},{"d":"1981-07-08","o":2.33,"h":2.35,"l":2.33,"c":2.34,"v":271097},{"d":"1981-07-09","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":104794},{"d":"1981-07-10","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"1981-07-13","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"1981-07-14","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":9113},{"d":"1981-07-15","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":42145},{"d":"1981-07-16","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":11391},{"d":"1981-07-17","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"1981-07-20","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"1981-07-21","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":2278},{"d":"1981-07-22","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":7973},{"d":"1981-07-23","o":2.27,"h":2.27,"l":2.26,"c":2.27,"v":33033},{"d":"1981-07-24","o":2.27,"h":2.27,"l":2.25,"c":2.25,"v":44423},{"d":"1981-07-27","o":2.24,"h":2.24,"l":2.23,"c":2.23,"v":10252},{"d":"1981-07-28","o":2.23,"h":2.24,"l":2.23,"c":2.24,"v":75178},{"d":"1981-07-29","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":4556},{"d":"1981-07-30","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":13669},{"d":"1981-07-31","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":0},{"d":"1981-08-03","o":2.25,"h":2.26,"l":2.25,"c":2.25,"v":9113},{"d":"1981-08-04","o":2.25,"h":2.28,"l":2.25,"c":2.28,"v":52397},{"d":"1981-08-05","o":2.28,"h":2.35,"l":2.28,"c":2.34,"v":46702},{"d":"1981-08-06","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":12530},{"d":"1981-08-07","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"1981-08-10","o":2.28,"h":2.32,"l":2.28,"c":2.29,"v":25059},{"d":"1981-08-11","o":2.28,"h":2.28,"l":2.26,"c":2.26,"v":6834},{"d":"1981-08-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2278},{"d":"1981-08-13","o":2.26,"h":2.28,"l":2.26,"c":2.26,"v":19364},{"d":"1981-08-14","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":1139},{"d":"1981-08-17","o":2.28,"h":2.3,"l":2.27,"c":2.3,"v":13669},{"d":"1981-08-18","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":9113},{"d":"1981-08-19","o":2.28,"h":2.28,"l":2.27,"c":2.27,"v":71761},{"d":"1981-08-20","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":5695},{"d":"1981-08-21","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":1139},{"d":"1981-08-24","o":2.28,"h":2.3,"l":2.26,"c":2.3,"v":157191},{"d":"1981-08-25","o":2.3,"h":2.3,"l":2.29,"c":2.29,"v":20503},{"d":"1981-08-26","o":2.29,"h":2.3,"l":2.28,"c":2.28,"v":75178},{"d":"1981-08-27","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":388420},{"d":"1981-08-28","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":159469},{"d":"1981-08-31","o":2.3,"h":2.32,"l":2.3,"c":2.3,"v":5695},{"d":"1981-09-01","o":2.3,"h":2.36,"l":2.29,"c":2.34,"v":48980},{"d":"1981-09-02","o":2.34,"h":2.35,"l":2.33,"c":2.35,"v":23920},{"d":"1981-09-03","o":2.35,"h":2.35,"l":2.32,"c":2.35,"v":15947},{"d":"1981-09-04","o":2.35,"h":2.36,"l":2.34,"c":2.34,"v":12530},{"d":"1981-09-08","o":2.34,"h":2.34,"l":2.3,"c":2.3,"v":5695},{"d":"1981-09-09","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":2278},{"d":"1981-09-10","o":2.3,"h":2.33,"l":2.29,"c":2.32,"v":26198},{"d":"1981-09-11","o":2.32,"h":2.33,"l":2.29,"c":2.33,"v":19364},{"d":"1981-09-14","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":261984},{"d":"1981-09-15","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":5695},{"d":"1981-09-16","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":1139},{"d":"1981-09-17","o":2.26,"h":2.26,"l":2.21,"c":2.21,"v":27338},{"d":"1981-09-18","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":9113},{"d":"1981-09-21","o":2.23,"h":2.24,"l":2.23,"c":2.23,"v":6834},{"d":"1981-09-22","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"1981-09-23","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":4556},{"d":"1981-09-24","o":2.24,"h":2.26,"l":2.24,"c":2.25,"v":18225},{"d":"1981-09-25","o":2.25,"h":2.25,"l":2.24,"c":2.24,"v":7973},{"d":"1981-09-28","o":2.24,"h":2.27,"l":2.24,"c":2.27,"v":9113},{"d":"1981-09-29","o":2.27,"h":2.3,"l":2.26,"c":2.28,"v":19364},{"d":"1981-09-30","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":34172},{"d":"1981-10-01","o":2.34,"h":2.37,"l":2.34,"c":2.37,"v":22781},{"d":"1981-10-02","o":2.39,"h":2.46,"l":2.39,"c":2.46,"v":22781},{"d":"1981-10-05","o":2.44,"h":2.44,"l":2.41,"c":2.44,"v":197058},{"d":"1981-10-06","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":2278},{"d":"1981-10-07","o":2.41,"h":2.48,"l":2.41,"c":2.48,"v":15947},{"d":"1981-10-08","o":2.48,"h":2.5,"l":2.46,"c":2.5,"v":576366},{"d":"1981-10-09","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":19364},{"d":"1981-10-12","o":2.55,"h":2.57,"l":2.55,"c":2.55,"v":7973},{"d":"1981-10-13","o":2.55,"h":2.55,"l":2.51,"c":2.51,"v":12530},{"d":"1981-10-14","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":5695},{"d":"1981-10-15","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1981-10-16","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":4556},{"d":"1981-10-19","o":2.49,"h":2.49,"l":2.48,"c":2.49,"v":92264},{"d":"1981-10-20","o":2.5,"h":2.59,"l":2.5,"c":2.55,"v":42145},{"d":"1981-10-21","o":2.55,"h":2.57,"l":2.55,"c":2.57,"v":20503},{"d":"1981-10-22","o":2.57,"h":2.58,"l":2.56,"c":2.57,"v":195919},{"d":"1981-10-23","o":2.57,"h":2.6,"l":2.56,"c":2.59,"v":184528},{"d":"1981-10-26","o":2.59,"h":2.59,"l":2.55,"c":2.59,"v":28477},{"d":"1981-10-27","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":21642},{"d":"1981-10-28","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":12530},{"d":"1981-10-29","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":70622},{"d":"1981-10-30","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":37589},{"d":"1981-11-02","o":2.52,"h":2.57,"l":2.51,"c":2.55,"v":140105},{"d":"1981-11-03","o":2.55,"h":2.55,"l":2.52,"c":2.55,"v":15947},{"d":"1981-11-04","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":5695},{"d":"1981-11-05","o":2.56,"h":2.56,"l":2.53,"c":2.53,"v":9113},{"d":"1981-11-06","o":2.53,"h":2.57,"l":2.52,"c":2.57,"v":1201711},{"d":"1981-11-09","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":5695},{"d":"1981-11-10","o":2.53,"h":2.57,"l":2.53,"c":2.53,"v":23920},{"d":"1981-11-11","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1981-11-12","o":2.55,"h":2.57,"l":2.55,"c":2.56,"v":12530},{"d":"1981-11-13","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":692550},{"d":"1981-11-16","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":38728},{"d":"1981-11-17","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":50119},{"d":"1981-11-18","o":2.39,"h":2.41,"l":2.37,"c":2.4,"v":13669},{"d":"1981-11-19","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":3417},{"d":"1981-11-20","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":3417},{"d":"1981-11-23","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":3417},{"d":"1981-11-24","o":2.5,"h":2.57,"l":2.5,"c":2.55,"v":88847},{"d":"1981-11-25","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":89986},{"d":"1981-11-27","o":2.63,"h":2.69,"l":2.63,"c":2.67,"v":104794},{"d":"1981-11-30","o":2.67,"h":2.79,"l":2.67,"c":2.79,"v":66066},{"d":"1981-12-01","o":2.79,"h":2.84,"l":2.77,"c":2.84,"v":21642},{"d":"1981-12-02","o":2.84,"h":2.85,"l":2.8,"c":2.82,"v":22781},{"d":"1981-12-03","o":2.82,"h":2.9,"l":2.81,"c":2.9,"v":80873},{"d":"1981-12-04","o":2.9,"h":3.01,"l":2.88,"c":3.01,"v":112767},{"d":"1981-12-07","o":3,"h":3,"l":2.9,"c":2.9,"v":35311},{"d":"1981-12-08","o":2.9,"h":2.92,"l":2.9,"c":2.9,"v":108211},{"d":"1981-12-09","o":2.88,"h":2.88,"l":2.85,"c":2.86,"v":9113},{"d":"1981-12-10","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":3417},{"d":"1981-12-11","o":2.85,"h":2.9,"l":2.85,"c":2.88,"v":132131},{"d":"1981-12-14","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":12530},{"d":"1981-12-15","o":2.83,"h":2.98,"l":2.83,"c":2.98,"v":601425},{"d":"1981-12-16","o":3,"h":3.09,"l":3,"c":3.07,"v":223256},{"d":"1981-12-17","o":3.09,"h":3.16,"l":3.09,"c":3.13,"v":35311},{"d":"1981-12-18","o":3.13,"h":3.13,"l":3.04,"c":3.06,"v":198197},{"d":"1981-12-21","o":3.06,"h":3.07,"l":3.03,"c":3.07,"v":63788},{"d":"1981-12-22","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":9113},{"d":"1981-12-23","o":3.06,"h":3.06,"l":3.02,"c":3.04,"v":29616},{"d":"1981-12-24","o":3.03,"h":3.03,"l":3,"c":3.03,"v":31894},{"d":"1981-12-28","o":3.03,"h":3.04,"l":3,"c":3.01,"v":25059},{"d":"1981-12-29","o":3.01,"h":3.03,"l":3,"c":3.02,"v":15947},{"d":"1981-12-30","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"1981-12-31","o":3.04,"h":3.09,"l":3.04,"c":3.09,"v":28477},{"d":"1982-01-04","o":3.08,"h":3.08,"l":3.06,"c":3.06,"v":11391},{"d":"1982-01-05","o":3.04,"h":3.04,"l":2.97,"c":2.97,"v":86569},{"d":"1982-01-06","o":2.97,"h":3.01,"l":2.94,"c":2.96,"v":33033},{"d":"1982-01-07","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":3417},{"d":"1982-01-08","o":2.96,"h":2.96,"l":2.93,"c":2.93,"v":25059},{"d":"1982-01-11","o":2.91,"h":2.91,"l":2.83,"c":2.83,"v":18225},{"d":"1982-01-12","o":2.8,"h":2.8,"l":2.7,"c":2.72,"v":71761},{"d":"1982-01-13","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":64927},{"d":"1982-01-14","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":4556},{"d":"1982-01-15","o":2.74,"h":2.77,"l":2.74,"c":2.77,"v":6834},{"d":"1982-01-18","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":1139},{"d":"1982-01-19","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":14808},{"d":"1982-01-20","o":2.72,"h":2.74,"l":2.72,"c":2.72,"v":3417},{"d":"1982-01-21","o":2.69,"h":2.69,"l":2.63,"c":2.63,"v":33033},{"d":"1982-01-22","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":1139},{"d":"1982-01-25","o":2.57,"h":2.57,"l":2.55,"c":2.55,"v":87708},{"d":"1982-01-26","o":2.55,"h":2.57,"l":2.55,"c":2.55,"v":6834},{"d":"1982-01-27","o":2.55,"h":2.55,"l":2.51,"c":2.51,"v":5695},{"d":"1982-01-28","o":2.51,"h":2.58,"l":2.51,"c":2.58,"v":43284},{"d":"1982-01-29","o":2.61,"h":2.66,"l":2.61,"c":2.66,"v":14808},{"d":"1982-02-01","o":2.66,"h":2.68,"l":2.66,"c":2.66,"v":47841},{"d":"1982-02-02","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":1139},{"d":"1982-02-03","o":2.63,"h":2.68,"l":2.61,"c":2.61,"v":83152},{"d":"1982-02-04","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":71761},{"d":"1982-02-05","o":2.61,"h":2.66,"l":2.6,"c":2.66,"v":31894},{"d":"1982-02-08","o":2.66,"h":2.66,"l":2.62,"c":2.66,"v":9113},{"d":"1982-02-09","o":2.64,"h":2.64,"l":2.63,"c":2.63,"v":18225},{"d":"1982-02-10","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":10252},{"d":"1982-02-11","o":2.66,"h":2.7,"l":2.66,"c":2.69,"v":70622},{"d":"1982-02-12","o":2.67,"h":2.67,"l":2.64,"c":2.64,"v":7973},{"d":"1982-02-16","o":2.64,"h":2.68,"l":2.63,"c":2.63,"v":9113},{"d":"1982-02-17","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":1139},{"d":"1982-02-18","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":3417},{"d":"1982-02-19","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":4556},{"d":"1982-02-22","o":2.61,"h":2.61,"l":2.59,"c":2.59,"v":52397},{"d":"1982-02-23","o":2.59,"h":2.6,"l":2.57,"c":2.6,"v":17086},{"d":"1982-02-24","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":3417},{"d":"1982-02-25","o":2.61,"h":2.61,"l":2.55,"c":2.55,"v":191363},{"d":"1982-02-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":19364},{"d":"1982-03-01","o":2.55,"h":2.62,"l":2.55,"c":2.6,"v":42145},{"d":"1982-03-02","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":15947},{"d":"1982-03-03","o":2.58,"h":2.58,"l":2.56,"c":2.58,"v":20503},{"d":"1982-03-04","o":2.56,"h":2.56,"l":2.52,"c":2.52,"v":33033},{"d":"1982-03-05","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":6834},{"d":"1982-03-08","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":17086},{"d":"1982-03-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":7973},{"d":"1982-03-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5695},{"d":"1982-03-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1982-03-12","o":2.52,"h":2.53,"l":2.52,"c":2.53,"v":11391},{"d":"1982-03-15","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":14808},{"d":"1982-03-16","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":11391},{"d":"1982-03-17","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":228952},{"d":"1982-03-18","o":2.48,"h":2.48,"l":2.46,"c":2.48,"v":291600},{"d":"1982-03-19","o":2.48,"h":2.5,"l":2.48,"c":2.48,"v":3417},{"d":"1982-03-22","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"1982-03-23","o":2.46,"h":2.46,"l":2.45,"c":2.45,"v":11391},{"d":"1982-03-24","o":2.47,"h":2.49,"l":2.47,"c":2.49,"v":5695},{"d":"1982-03-25","o":2.49,"h":2.5,"l":2.45,"c":2.45,"v":74039},{"d":"1982-03-26","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":1139},{"d":"1982-03-29","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":35311},{"d":"1982-03-30","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1982-03-31","o":2.46,"h":2.48,"l":2.46,"c":2.46,"v":25059},{"d":"1982-04-01","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1982-04-02","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":170859},{"d":"1982-04-05","o":2.52,"h":2.55,"l":2.52,"c":2.55,"v":4556},{"d":"1982-04-06","o":2.55,"h":2.55,"l":2.52,"c":2.55,"v":7973},{"d":"1982-04-07","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":36450},{"d":"1982-04-08","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1139},{"d":"1982-04-12","o":2.52,"h":2.53,"l":2.51,"c":2.53,"v":5695},{"d":"1982-04-13","o":2.53,"h":2.53,"l":2.51,"c":2.53,"v":12530},{"d":"1982-04-14","o":2.53,"h":2.53,"l":2.51,"c":2.51,"v":36450},{"d":"1982-04-15","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":12530},{"d":"1982-04-16","o":2.55,"h":2.55,"l":2.52,"c":2.55,"v":5695},{"d":"1982-04-19","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":7973},{"d":"1982-04-20","o":2.58,"h":2.59,"l":2.58,"c":2.58,"v":3417},{"d":"1982-04-21","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1982-04-22","o":2.58,"h":2.6,"l":2.57,"c":2.59,"v":6834},{"d":"1982-04-23","o":2.57,"h":2.57,"l":2.55,"c":2.55,"v":12530},{"d":"1982-04-26","o":2.55,"h":2.55,"l":2.52,"c":2.55,"v":58092},{"d":"1982-04-27","o":2.52,"h":2.52,"l":2.51,"c":2.51,"v":4556},{"d":"1982-04-28","o":2.5,"h":2.5,"l":2.49,"c":2.5,"v":14808},{"d":"1982-04-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1982-04-30","o":2.5,"h":2.52,"l":2.5,"c":2.52,"v":3417},{"d":"1982-05-03","o":2.52,"h":2.55,"l":2.5,"c":2.55,"v":7973},{"d":"1982-05-04","o":2.55,"h":2.56,"l":2.55,"c":2.56,"v":14808},{"d":"1982-05-05","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":21642},{"d":"1982-05-06","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":6834},{"d":"1982-05-07","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":239203},{"d":"1982-05-10","o":2.52,"h":2.52,"l":2.51,"c":2.51,"v":3417},{"d":"1982-05-11","o":2.5,"h":2.5,"l":2.49,"c":2.5,"v":3417},{"d":"1982-05-12","o":2.51,"h":2.55,"l":2.51,"c":2.51,"v":23920},{"d":"1982-05-13","o":2.51,"h":2.55,"l":2.51,"c":2.51,"v":7973},{"d":"1982-05-14","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":3417},{"d":"1982-05-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":4556},{"d":"1982-05-18","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":12530},{"d":"1982-05-19","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":19364},{"d":"1982-05-20","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":1139},{"d":"1982-05-21","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":13669},{"d":"1982-05-24","o":2.46,"h":2.48,"l":2.46,"c":2.46,"v":83152},{"d":"1982-05-25","o":2.46,"h":2.47,"l":2.45,"c":2.46,"v":9113},{"d":"1982-05-26","o":2.46,"h":2.46,"l":2.45,"c":2.45,"v":5695},{"d":"1982-05-27","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2278},{"d":"1982-05-28","o":2.44,"h":2.46,"l":2.41,"c":2.43,"v":37589},{"d":"1982-06-01","o":2.41,"h":2.41,"l":2.4,"c":2.4,"v":423731},{"d":"1982-06-02","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":7973},{"d":"1982-06-03","o":2.38,"h":2.4,"l":2.38,"c":2.38,"v":301852},{"d":"1982-06-04","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":19364},{"d":"1982-06-07","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":375891},{"d":"1982-06-08","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":13669},{"d":"1982-06-09","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":138966},{"d":"1982-06-10","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":4556},{"d":"1982-06-11","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"1982-06-14","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":3417},{"d":"1982-06-15","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":23920},{"d":"1982-06-16","o":2.37,"h":2.39,"l":2.37,"c":2.39,"v":9113},{"d":"1982-06-17","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2278},{"d":"1982-06-18","o":2.37,"h":2.38,"l":2.36,"c":2.37,"v":488658},{"d":"1982-06-21","o":2.37,"h":2.43,"l":2.37,"c":2.37,"v":44423},{"d":"1982-06-22","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1139},{"d":"1982-06-23","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"1982-06-24","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":4556},{"d":"1982-06-25","o":2.38,"h":2.39,"l":2.38,"c":2.38,"v":7973},{"d":"1982-06-28","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":3417},{"d":"1982-06-29","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1139},{"d":"1982-06-30","o":2.39,"h":2.46,"l":2.39,"c":2.46,"v":28477},{"d":"1982-07-01","o":2.46,"h":2.48,"l":2.46,"c":2.46,"v":2278},{"d":"1982-07-02","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1982-07-06","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":6834},{"d":"1982-07-07","o":2.46,"h":2.46,"l":2.44,"c":2.44,"v":4556},{"d":"1982-07-08","o":2.41,"h":2.41,"l":2.37,"c":2.37,"v":68344},{"d":"1982-07-09","o":2.37,"h":2.4,"l":2.37,"c":2.4,"v":4556},{"d":"1982-07-12","o":2.4,"h":2.46,"l":2.37,"c":2.44,"v":152634},{"d":"1982-07-13","o":2.41,"h":2.41,"l":2.39,"c":2.39,"v":7973},{"d":"1982-07-14","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":37589},{"d":"1982-07-15","o":2.44,"h":2.5,"l":2.44,"c":2.48,"v":34172},{"d":"1982-07-16","o":2.49,"h":2.56,"l":2.49,"c":2.56,"v":14808},{"d":"1982-07-19","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":3417},{"d":"1982-07-20","o":2.55,"h":2.56,"l":2.55,"c":2.55,"v":31894},{"d":"1982-07-21","o":2.55,"h":2.57,"l":2.55,"c":2.55,"v":37589},{"d":"1982-07-22","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":7973},{"d":"1982-07-23","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":62648},{"d":"1982-07-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":23920},{"d":"1982-07-27","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":31894},{"d":"1982-07-28","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":12530},{"d":"1982-07-29","o":2.46,"h":2.46,"l":2.45,"c":2.46,"v":15947},{"d":"1982-07-30","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":596869},{"d":"1982-08-02","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":29616},{"d":"1982-08-03","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1982-08-04","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":96820},{"d":"1982-08-05","o":2.37,"h":2.37,"l":2.36,"c":2.36,"v":198197},{"d":"1982-08-06","o":2.36,"h":2.38,"l":2.36,"c":2.36,"v":26198},{"d":"1982-08-09","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":1139},{"d":"1982-08-10","o":2.36,"h":2.38,"l":2.36,"c":2.38,"v":5695},{"d":"1982-08-11","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":2278},{"d":"1982-08-12","o":2.37,"h":2.37,"l":2.36,"c":2.36,"v":91125},{"d":"1982-08-13","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":29616},{"d":"1982-08-16","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"1982-08-17","o":2.38,"h":2.41,"l":2.38,"c":2.39,"v":338302},{"d":"1982-08-18","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":2278},{"d":"1982-08-19","o":2.39,"h":2.41,"l":2.36,"c":2.36,"v":117323},{"d":"1982-08-20","o":2.36,"h":2.4,"l":2.34,"c":2.38,"v":17086},{"d":"1982-08-23","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":118463},{"d":"1982-08-24","o":2.33,"h":2.33,"l":2.28,"c":2.28,"v":28477},{"d":"1982-08-25","o":2.28,"h":2.33,"l":2.28,"c":2.33,"v":312103},{"d":"1982-08-26","o":2.33,"h":2.35,"l":2.3,"c":2.33,"v":359944},{"d":"1982-08-27","o":2.33,"h":2.33,"l":2.3,"c":2.32,"v":121880},{"d":"1982-08-30","o":2.33,"h":2.34,"l":2.33,"c":2.33,"v":2278},{"d":"1982-08-31","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":17086},{"d":"1982-09-01","o":2.39,"h":2.41,"l":2.39,"c":2.4,"v":55814},{"d":"1982-09-02","o":2.4,"h":2.41,"l":2.38,"c":2.38,"v":30755},{"d":"1982-09-03","o":2.38,"h":2.43,"l":2.38,"c":2.43,"v":72900},{"d":"1982-09-07","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":2278},{"d":"1982-09-08","o":2.48,"h":2.55,"l":2.48,"c":2.53,"v":11391},{"d":"1982-09-09","o":2.53,"h":2.59,"l":2.53,"c":2.59,"v":138966},{"d":"1982-09-10","o":2.59,"h":2.59,"l":2.55,"c":2.55,"v":12530},{"d":"1982-09-13","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":1139},{"d":"1982-09-14","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":4556},{"d":"1982-09-15","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":39867},{"d":"1982-09-16","o":2.61,"h":2.61,"l":2.57,"c":2.57,"v":7973},{"d":"1982-09-17","o":2.57,"h":2.58,"l":2.56,"c":2.56,"v":7973},{"d":"1982-09-20","o":2.56,"h":2.58,"l":2.55,"c":2.56,"v":35311},{"d":"1982-09-21","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1982-09-22","o":2.56,"h":2.57,"l":2.56,"c":2.56,"v":50119},{"d":"1982-09-23","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":34172},{"d":"1982-09-24","o":2.53,"h":2.6,"l":2.53,"c":2.55,"v":75178},{"d":"1982-09-27","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":54675},{"d":"1982-09-28","o":2.53,"h":2.55,"l":2.53,"c":2.55,"v":35311},{"d":"1982-09-29","o":2.55,"h":2.57,"l":2.52,"c":2.52,"v":48980},{"d":"1982-09-30","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":30755},{"d":"1982-10-01","o":2.5,"h":2.5,"l":2.48,"c":2.49,"v":23920},{"d":"1982-10-04","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":178833},{"d":"1982-10-05","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":6834},{"d":"1982-10-06","o":2.53,"h":2.53,"l":2.51,"c":2.51,"v":17086},{"d":"1982-10-07","o":2.53,"h":2.61,"l":2.53,"c":2.61,"v":535359},{"d":"1982-10-08","o":2.61,"h":2.74,"l":2.59,"c":2.7,"v":364500},{"d":"1982-10-11","o":2.72,"h":2.8,"l":2.72,"c":2.77,"v":239203},{"d":"1982-10-12","o":2.79,"h":2.84,"l":2.79,"c":2.79,"v":243759},{"d":"1982-10-13","o":2.79,"h":2.81,"l":2.79,"c":2.79,"v":171998},{"d":"1982-10-14","o":2.79,"h":2.8,"l":2.72,"c":2.72,"v":197058},{"d":"1982-10-15","o":2.72,"h":2.77,"l":2.7,"c":2.7,"v":166303},{"d":"1982-10-18","o":2.7,"h":2.71,"l":2.69,"c":2.7,"v":137827},{"d":"1982-10-19","o":2.7,"h":2.82,"l":2.7,"c":2.79,"v":302991},{"d":"1982-10-20","o":2.79,"h":2.79,"l":2.63,"c":2.64,"v":97959},{"d":"1982-10-21","o":2.66,"h":2.7,"l":2.66,"c":2.7,"v":68344},{"d":"1982-10-22","o":2.72,"h":2.81,"l":2.72,"c":2.8,"v":391838},{"d":"1982-10-25","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":284766},{"d":"1982-10-26","o":2.73,"h":2.94,"l":2.73,"c":2.93,"v":100238},{"d":"1982-10-27","o":2.93,"h":2.94,"l":2.92,"c":2.92,"v":133270},{"d":"1982-10-28","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":20503},{"d":"1982-10-29","o":2.88,"h":2.88,"l":2.86,"c":2.88,"v":11391},{"d":"1982-11-01","o":2.88,"h":2.88,"l":2.81,"c":2.88,"v":67205},{"d":"1982-11-02","o":2.88,"h":2.88,"l":2.83,"c":2.84,"v":55814},{"d":"1982-11-03","o":2.84,"h":2.86,"l":2.81,"c":2.86,"v":66066},{"d":"1982-11-04","o":2.86,"h":2.9,"l":2.83,"c":2.85,"v":367917},{"d":"1982-11-05","o":2.85,"h":2.88,"l":2.81,"c":2.81,"v":31894},{"d":"1982-11-08","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":50119},{"d":"1982-11-09","o":2.81,"h":2.83,"l":2.79,"c":2.82,"v":29616},{"d":"1982-11-10","o":2.81,"h":2.81,"l":2.77,"c":2.8,"v":250594},{"d":"1982-11-11","o":2.8,"h":2.82,"l":2.78,"c":2.81,"v":388420},{"d":"1982-11-12","o":2.81,"h":2.83,"l":2.8,"c":2.81,"v":36450},{"d":"1982-11-15","o":2.81,"h":2.83,"l":2.79,"c":2.79,"v":236925},{"d":"1982-11-16","o":2.79,"h":2.79,"l":2.72,"c":2.79,"v":175416},{"d":"1982-11-17","o":2.8,"h":2.98,"l":2.8,"c":2.97,"v":185667},{"d":"1982-11-18","o":2.97,"h":2.97,"l":2.92,"c":2.92,"v":33033},{"d":"1982-11-19","o":2.92,"h":2.94,"l":2.9,"c":2.93,"v":19364},{"d":"1982-11-22","o":2.93,"h":2.94,"l":2.9,"c":2.9,"v":265402},{"d":"1982-11-23","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":116184},{"d":"1982-11-24","o":2.85,"h":2.89,"l":2.83,"c":2.86,"v":17086},{"d":"1982-11-26","o":2.84,"h":2.84,"l":2.82,"c":2.84,"v":28477},{"d":"1982-11-29","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":22781},{"d":"1982-11-30","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":1139},{"d":"1982-12-01","o":2.86,"h":2.9,"l":2.85,"c":2.9,"v":38728},{"d":"1982-12-02","o":2.9,"h":2.9,"l":2.88,"c":2.9,"v":14808},{"d":"1982-12-03","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":28477},{"d":"1982-12-06","o":2.85,"h":2.86,"l":2.85,"c":2.86,"v":6834},{"d":"1982-12-07","o":2.88,"h":2.98,"l":2.88,"c":2.98,"v":675464},{"d":"1982-12-08","o":3.01,"h":3.03,"l":3.01,"c":3.02,"v":110489},{"d":"1982-12-09","o":3,"h":3,"l":2.96,"c":2.96,"v":5695},{"d":"1982-12-10","o":2.96,"h":2.98,"l":2.94,"c":2.97,"v":233508},{"d":"1982-12-13","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":12530},{"d":"1982-12-14","o":2.9,"h":2.97,"l":2.88,"c":2.91,"v":347414},{"d":"1982-12-15","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":12530},{"d":"1982-12-16","o":2.88,"h":2.88,"l":2.85,"c":2.85,"v":3417},{"d":"1982-12-17","o":2.83,"h":2.83,"l":2.82,"c":2.82,"v":10252},{"d":"1982-12-20","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":4556},{"d":"1982-12-21","o":2.81,"h":2.85,"l":2.81,"c":2.84,"v":110489},{"d":"1982-12-22","o":2.84,"h":2.88,"l":2.82,"c":2.82,"v":20503},{"d":"1982-12-23","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":5695},{"d":"1982-12-27","o":2.82,"h":2.82,"l":2.81,"c":2.81,"v":225534},{"d":"1982-12-28","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":246038},{"d":"1982-12-29","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":59231},{"d":"1982-12-30","o":2.92,"h":3,"l":2.92,"c":2.98,"v":10252},{"d":"1982-12-31","o":2.98,"h":3.16,"l":2.96,"c":3.16,"v":140105},{"d":"1983-01-03","o":3.16,"h":3.4,"l":3.16,"c":3.3,"v":148078},{"d":"1983-01-04","o":3.3,"h":3.42,"l":3.27,"c":3.41,"v":269958},{"d":"1983-01-05","o":3.41,"h":3.42,"l":3.39,"c":3.39,"v":189084},{"d":"1983-01-06","o":3.36,"h":3.36,"l":3.3,"c":3.36,"v":143522},{"d":"1983-01-07","o":3.36,"h":3.42,"l":3.34,"c":3.36,"v":280209},{"d":"1983-01-10","o":3.35,"h":3.35,"l":3.25,"c":3.35,"v":348553},{"d":"1983-01-11","o":3.35,"h":3.35,"l":3.23,"c":3.23,"v":71761},{"d":"1983-01-12","o":3.23,"h":3.24,"l":3.18,"c":3.18,"v":19364},{"d":"1983-01-13","o":3.2,"h":3.22,"l":3.2,"c":3.22,"v":15947},{"d":"1983-01-14","o":3.25,"h":3.34,"l":3.25,"c":3.31,"v":302991},{"d":"1983-01-17","o":3.33,"h":3.4,"l":3.33,"c":3.4,"v":484102},{"d":"1983-01-18","o":3.38,"h":3.38,"l":3.36,"c":3.38,"v":17086},{"d":"1983-01-19","o":3.36,"h":3.36,"l":3.3,"c":3.3,"v":201614},{"d":"1983-01-20","o":3.28,"h":3.28,"l":3.12,"c":3.12,"v":67205},{"d":"1983-01-21","o":3.07,"h":3.07,"l":3,"c":3,"v":28477},{"d":"1983-01-24","o":2.89,"h":2.89,"l":2.81,"c":2.86,"v":103655},{"d":"1983-01-25","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":91125},{"d":"1983-01-26","o":2.96,"h":3.04,"l":2.96,"c":3.02,"v":30755},{"d":"1983-01-27","o":3.02,"h":3.03,"l":3.01,"c":3.01,"v":12530},{"d":"1983-01-28","o":3.03,"h":3.06,"l":3.03,"c":3.03,"v":12530},{"d":"1983-01-31","o":3.01,"h":3.01,"l":2.94,"c":2.97,"v":56953},{"d":"1983-02-01","o":2.97,"h":3.01,"l":2.96,"c":2.98,"v":538777},{"d":"1983-02-02","o":2.98,"h":2.98,"l":2.97,"c":2.98,"v":46702},{"d":"1983-02-03","o":3,"h":3.07,"l":3,"c":3.07,"v":36450},{"d":"1983-02-04","o":3.07,"h":3.07,"l":3.03,"c":3.03,"v":94542},{"d":"1983-02-07","o":3.03,"h":3.05,"l":2.98,"c":3.05,"v":14808},{"d":"1983-02-08","o":3.05,"h":3.14,"l":3.05,"c":3.12,"v":146939},{"d":"1983-02-09","o":3.07,"h":3.07,"l":3.05,"c":3.07,"v":118463},{"d":"1983-02-10","o":3.07,"h":3.09,"l":3.05,"c":3.09,"v":137827},{"d":"1983-02-11","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":31894},{"d":"1983-02-14","o":3.05,"h":3.05,"l":3.03,"c":3.05,"v":118463},{"d":"1983-02-15","o":3.07,"h":3.08,"l":3.07,"c":3.08,"v":7973},{"d":"1983-02-16","o":3.08,"h":3.12,"l":3.06,"c":3.12,"v":105933},{"d":"1983-02-17","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":69483},{"d":"1983-02-18","o":3.04,"h":3.04,"l":3.03,"c":3.04,"v":17086},{"d":"1983-02-22","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":36450},{"d":"1983-02-23","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":50119},{"d":"1983-02-24","o":3.04,"h":3.04,"l":3.01,"c":3.01,"v":127575},{"d":"1983-02-25","o":3.03,"h":3.09,"l":3.03,"c":3.09,"v":28477},{"d":"1983-02-28","o":3.09,"h":3.11,"l":3.07,"c":3.11,"v":37589},{"d":"1983-03-01","o":3.11,"h":3.19,"l":3.09,"c":3.14,"v":69483},{"d":"1983-03-02","o":3.14,"h":3.25,"l":3.12,"c":3.23,"v":38728},{"d":"1983-03-03","o":3.23,"h":3.28,"l":3.2,"c":3.23,"v":33033},{"d":"1983-03-04","o":3.23,"h":3.23,"l":3.19,"c":3.23,"v":25059},{"d":"1983-03-07","o":3.23,"h":3.23,"l":3.18,"c":3.18,"v":9113},{"d":"1983-03-08","o":3.18,"h":3.2,"l":3.18,"c":3.18,"v":28477},{"d":"1983-03-09","o":3.17,"h":3.17,"l":3.15,"c":3.15,"v":9113},{"d":"1983-03-10","o":3.17,"h":3.18,"l":3.17,"c":3.18,"v":4556},{"d":"1983-03-11","o":3.18,"h":3.18,"l":3.14,"c":3.14,"v":115045},{"d":"1983-03-14","o":3.14,"h":3.16,"l":3.12,"c":3.14,"v":42145},{"d":"1983-03-15","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":68344},{"d":"1983-03-16","o":3.14,"h":3.14,"l":3.11,"c":3.14,"v":26198},{"d":"1983-03-17","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":2278},{"d":"1983-03-18","o":3.13,"h":3.16,"l":3.11,"c":3.14,"v":299573},{"d":"1983-03-21","o":3.12,"h":3.12,"l":3.07,"c":3.08,"v":47841},{"d":"1983-03-22","o":3.09,"h":3.12,"l":3.09,"c":3.09,"v":35311},{"d":"1983-03-23","o":3.09,"h":3.12,"l":3.09,"c":3.11,"v":11391},{"d":"1983-03-24","o":3.11,"h":3.14,"l":3.07,"c":3.07,"v":89986},{"d":"1983-03-25","o":3.05,"h":3.05,"l":3,"c":3,"v":36450},{"d":"1983-03-28","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":26198},{"d":"1983-03-29","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":18225},{"d":"1983-03-30","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":20503},{"d":"1983-03-31","o":3.01,"h":3.03,"l":3.01,"c":3.01,"v":62648},{"d":"1983-04-04","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":103655},{"d":"1983-04-05","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":17086},{"d":"1983-04-06","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":48980},{"d":"1983-04-07","o":2.91,"h":2.91,"l":2.85,"c":2.85,"v":213005},{"d":"1983-04-08","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":89986},{"d":"1983-04-11","o":2.81,"h":2.81,"l":2.74,"c":2.77,"v":94542},{"d":"1983-04-12","o":2.79,"h":2.8,"l":2.79,"c":2.8,"v":7973},{"d":"1983-04-13","o":2.83,"h":2.95,"l":2.83,"c":2.94,"v":48980},{"d":"1983-04-14","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1983-04-15","o":2.94,"h":2.94,"l":2.92,"c":2.92,"v":21642},{"d":"1983-04-18","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":25059},{"d":"1983-04-19","o":2.9,"h":2.92,"l":2.9,"c":2.9,"v":95681},{"d":"1983-04-20","o":2.91,"h":2.92,"l":2.91,"c":2.91,"v":34172},{"d":"1983-04-21","o":2.91,"h":2.93,"l":2.88,"c":2.9,"v":33033},{"d":"1983-04-22","o":2.9,"h":2.96,"l":2.9,"c":2.94,"v":79734},{"d":"1983-04-25","o":2.94,"h":2.98,"l":2.94,"c":2.98,"v":279070},{"d":"1983-04-26","o":2.98,"h":3.01,"l":2.96,"c":3.01,"v":18225},{"d":"1983-04-27","o":3.04,"h":3.09,"l":3.04,"c":3.06,"v":142383},{"d":"1983-04-28","o":3.06,"h":3.08,"l":3.05,"c":3.05,"v":9113},{"d":"1983-04-29","o":3.05,"h":3.07,"l":3.03,"c":3.03,"v":7973},{"d":"1983-05-02","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"1983-05-03","o":3.03,"h":3.05,"l":2.98,"c":3.04,"v":26198},{"d":"1983-05-04","o":3.04,"h":3.04,"l":3,"c":3.04,"v":54675},{"d":"1983-05-05","o":3.05,"h":3.07,"l":3.05,"c":3.07,"v":34172},{"d":"1983-05-06","o":3.07,"h":3.24,"l":3.07,"c":3.24,"v":107072},{"d":"1983-05-09","o":3.24,"h":3.24,"l":3.2,"c":3.22,"v":62648},{"d":"1983-05-10","o":3.2,"h":3.2,"l":3.17,"c":3.17,"v":46702},{"d":"1983-05-11","o":3.15,"h":3.15,"l":3.13,"c":3.15,"v":17086},{"d":"1983-05-12","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":3417},{"d":"1983-05-13","o":3.12,"h":3.12,"l":3.11,"c":3.12,"v":6834},{"d":"1983-05-16","o":3.12,"h":3.16,"l":3.12,"c":3.12,"v":47841},{"d":"1983-05-17","o":3.12,"h":3.14,"l":3.05,"c":3.09,"v":61509},{"d":"1983-05-18","o":3.07,"h":3.07,"l":3.05,"c":3.07,"v":11391},{"d":"1983-05-19","o":3.07,"h":3.07,"l":3.06,"c":3.07,"v":6834},{"d":"1983-05-20","o":3.07,"h":3.14,"l":3.07,"c":3.09,"v":144661},{"d":"1983-05-23","o":3.09,"h":3.12,"l":3.08,"c":3.12,"v":44423},{"d":"1983-05-24","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":62648},{"d":"1983-05-25","o":3.25,"h":3.34,"l":3.24,"c":3.34,"v":89986},{"d":"1983-05-26","o":3.35,"h":3.37,"l":3.35,"c":3.35,"v":72900},{"d":"1983-05-27","o":3.35,"h":3.37,"l":3.33,"c":3.34,"v":41006},{"d":"1983-05-31","o":3.34,"h":3.34,"l":3.29,"c":3.29,"v":22781},{"d":"1983-06-01","o":3.29,"h":3.31,"l":3.27,"c":3.29,"v":18225},{"d":"1983-06-02","o":3.28,"h":3.28,"l":3.27,"c":3.27,"v":121880},{"d":"1983-06-03","o":3.3,"h":3.36,"l":3.3,"c":3.36,"v":43284},{"d":"1983-06-06","o":3.36,"h":3.36,"l":3.31,"c":3.34,"v":17086},{"d":"1983-06-07","o":3.34,"h":3.36,"l":3.3,"c":3.36,"v":12530},{"d":"1983-06-08","o":3.36,"h":3.37,"l":3.31,"c":3.34,"v":26198},{"d":"1983-06-09","o":3.35,"h":3.39,"l":3.35,"c":3.39,"v":75178},{"d":"1983-06-10","o":3.39,"h":3.39,"l":3.37,"c":3.39,"v":5695},{"d":"1983-06-13","o":3.38,"h":3.38,"l":3.35,"c":3.35,"v":13669},{"d":"1983-06-14","o":3.36,"h":3.38,"l":3.36,"c":3.38,"v":9113},{"d":"1983-06-15","o":3.4,"h":3.42,"l":3.4,"c":3.41,"v":29616},{"d":"1983-06-16","o":3.42,"h":3.45,"l":3.42,"c":3.42,"v":59231},{"d":"1983-06-17","o":3.45,"h":3.46,"l":3.45,"c":3.46,"v":15947},{"d":"1983-06-20","o":3.46,"h":3.54,"l":3.46,"c":3.5,"v":150356},{"d":"1983-06-21","o":3.5,"h":3.51,"l":3.48,"c":3.51,"v":249455},{"d":"1983-06-22","o":3.51,"h":3.53,"l":3.47,"c":3.47,"v":9113},{"d":"1983-06-23","o":3.47,"h":3.49,"l":3.45,"c":3.49,"v":18225},{"d":"1983-06-24","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":0},{"d":"1983-06-27","o":3.47,"h":3.47,"l":3.45,"c":3.45,"v":25059},{"d":"1983-06-28","o":3.45,"h":3.47,"l":3.42,"c":3.42,"v":44423},{"d":"1983-06-29","o":3.4,"h":3.4,"l":3.37,"c":3.37,"v":10252},{"d":"1983-06-30","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":4556},{"d":"1983-07-01","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":452208},{"d":"1983-07-05","o":3.38,"h":3.45,"l":3.38,"c":3.4,"v":36450},{"d":"1983-07-06","o":3.4,"h":3.45,"l":3.38,"c":3.42,"v":184528},{"d":"1983-07-07","o":3.45,"h":3.46,"l":3.45,"c":3.46,"v":11391},{"d":"1983-07-08","o":3.51,"h":3.53,"l":3.51,"c":3.53,"v":56953},{"d":"1983-07-11","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":29616},{"d":"1983-07-12","o":3.59,"h":3.6,"l":3.56,"c":3.56,"v":39867},{"d":"1983-07-13","o":3.56,"h":3.58,"l":3.52,"c":3.52,"v":20503},{"d":"1983-07-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":4556},{"d":"1983-07-15","o":3.51,"h":3.51,"l":3.49,"c":3.49,"v":111628},{"d":"1983-07-18","o":3.47,"h":3.47,"l":3.42,"c":3.42,"v":34172},{"d":"1983-07-19","o":3.4,"h":3.4,"l":3.39,"c":3.39,"v":41006},{"d":"1983-07-20","o":3.43,"h":3.47,"l":3.43,"c":3.47,"v":26198},{"d":"1983-07-21","o":3.47,"h":3.49,"l":3.47,"c":3.49,"v":14808},{"d":"1983-07-22","o":3.47,"h":3.47,"l":3.46,"c":3.46,"v":10252},{"d":"1983-07-25","o":3.46,"h":3.48,"l":3.46,"c":3.48,"v":6834},{"d":"1983-07-26","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":3417},{"d":"1983-07-27","o":3.46,"h":3.48,"l":3.45,"c":3.48,"v":5695},{"d":"1983-07-28","o":3.46,"h":3.46,"l":3.38,"c":3.38,"v":178833},{"d":"1983-07-29","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":33033},{"d":"1983-08-01","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":27338},{"d":"1983-08-02","o":3.29,"h":3.29,"l":3.28,"c":3.28,"v":6834},{"d":"1983-08-03","o":3.25,"h":3.25,"l":3.2,"c":3.2,"v":31894},{"d":"1983-08-04","o":3.18,"h":3.18,"l":3.14,"c":3.14,"v":7973},{"d":"1983-08-05","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":0},{"d":"1983-08-08","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":19364},{"d":"1983-08-09","o":3.11,"h":3.11,"l":3.07,"c":3.07,"v":6834},{"d":"1983-08-10","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1983-08-11","o":3.08,"h":3.09,"l":3.08,"c":3.09,"v":30755},{"d":"1983-08-12","o":3.05,"h":3.05,"l":3.03,"c":3.05,"v":27338},{"d":"1983-08-15","o":3.05,"h":3.12,"l":3.03,"c":3.12,"v":12530},{"d":"1983-08-16","o":3.12,"h":3.14,"l":3.11,"c":3.11,"v":53536},{"d":"1983-08-17","o":3.09,"h":3.09,"l":3.08,"c":3.09,"v":22781},{"d":"1983-08-18","o":3.08,"h":3.08,"l":3.06,"c":3.07,"v":21642},{"d":"1983-08-19","o":3.05,"h":3.05,"l":3.03,"c":3.03,"v":10252},{"d":"1983-08-22","o":3.03,"h":3.05,"l":3.03,"c":3.03,"v":67205},{"d":"1983-08-23","o":3.01,"h":3.01,"l":2.93,"c":2.93,"v":34172},{"d":"1983-08-24","o":2.93,"h":2.96,"l":2.9,"c":2.94,"v":25059},{"d":"1983-08-25","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1983-08-26","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1983-08-29","o":2.94,"h":2.96,"l":2.9,"c":2.96,"v":826959},{"d":"1983-08-30","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":3417},{"d":"1983-08-31","o":2.94,"h":2.95,"l":2.92,"c":2.94,"v":28477},{"d":"1983-09-01","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":6834},{"d":"1983-09-02","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":2278},{"d":"1983-09-06","o":2.95,"h":2.96,"l":2.95,"c":2.96,"v":11391},{"d":"1983-09-07","o":2.96,"h":2.98,"l":2.96,"c":2.96,"v":2278},{"d":"1983-09-08","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":1139},{"d":"1983-09-09","o":3.01,"h":3.05,"l":3.01,"c":3.05,"v":29616},{"d":"1983-09-12","o":3.05,"h":3.09,"l":3.05,"c":3.09,"v":158330},{"d":"1983-09-13","o":3.09,"h":3.13,"l":3.09,"c":3.13,"v":124158},{"d":"1983-09-14","o":3.13,"h":3.14,"l":3.12,"c":3.14,"v":37589},{"d":"1983-09-15","o":3.14,"h":3.14,"l":3.12,"c":3.14,"v":5695},{"d":"1983-09-16","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":439678},{"d":"1983-09-19","o":3.18,"h":3.36,"l":3.18,"c":3.36,"v":54675},{"d":"1983-09-20","o":3.36,"h":3.4,"l":3.36,"c":3.4,"v":13669},{"d":"1983-09-21","o":3.38,"h":3.38,"l":3.35,"c":3.35,"v":5695},{"d":"1983-09-22","o":3.33,"h":3.33,"l":3.3,"c":3.3,"v":242620},{"d":"1983-09-23","o":3.3,"h":3.34,"l":3.3,"c":3.34,"v":12530},{"d":"1983-09-26","o":3.29,"h":3.29,"l":3.27,"c":3.27,"v":6834},{"d":"1983-09-27","o":3.27,"h":3.29,"l":3.25,"c":3.29,"v":6834},{"d":"1983-09-28","o":3.25,"h":3.25,"l":3.23,"c":3.25,"v":47841},{"d":"1983-09-29","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":91125},{"d":"1983-09-30","o":3.23,"h":3.25,"l":3.23,"c":3.23,"v":10252},{"d":"1983-10-03","o":3.24,"h":3.26,"l":3.24,"c":3.24,"v":27338},{"d":"1983-10-04","o":3.24,"h":3.24,"l":3.16,"c":3.16,"v":83152},{"d":"1983-10-05","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":6834},{"d":"1983-10-06","o":3.18,"h":3.18,"l":3.16,"c":3.18,"v":18225},{"d":"1983-10-07","o":3.2,"h":3.24,"l":3.2,"c":3.24,"v":31894},{"d":"1983-10-10","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"1983-10-11","o":3.22,"h":3.22,"l":3.17,"c":3.17,"v":10252},{"d":"1983-10-12","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":288183},{"d":"1983-10-13","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":0},{"d":"1983-10-14","o":3.16,"h":3.18,"l":3.16,"c":3.16,"v":142383},{"d":"1983-10-17","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":19364},{"d":"1983-10-18","o":3.2,"h":3.26,"l":3.2,"c":3.2,"v":46702},{"d":"1983-10-19","o":3.2,"h":3.23,"l":3.2,"c":3.2,"v":4556},{"d":"1983-10-20","o":3.2,"h":3.23,"l":3.2,"c":3.2,"v":6834},{"d":"1983-10-21","o":3.2,"h":3.22,"l":3.18,"c":3.2,"v":12530},{"d":"1983-10-24","o":3.18,"h":3.18,"l":3.13,"c":3.16,"v":66066},{"d":"1983-10-25","o":3.14,"h":3.14,"l":3.06,"c":3.06,"v":42145},{"d":"1983-10-26","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":3417},{"d":"1983-10-27","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"1983-10-28","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":3417},{"d":"1983-10-31","o":3.03,"h":3.03,"l":3.01,"c":3.01,"v":9113},{"d":"1983-11-01","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"1983-11-02","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":5695},{"d":"1983-11-03","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"1983-11-04","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":14808},{"d":"1983-11-07","o":2.91,"h":2.91,"l":2.88,"c":2.88,"v":5695},{"d":"1983-11-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":186806},{"d":"1983-11-09","o":2.92,"h":2.97,"l":2.92,"c":2.97,"v":29616},{"d":"1983-11-10","o":2.98,"h":3.04,"l":2.98,"c":3.01,"v":42145},{"d":"1983-11-11","o":2.98,"h":2.98,"l":2.92,"c":2.92,"v":18225},{"d":"1983-11-14","o":2.94,"h":2.98,"l":2.94,"c":2.98,"v":10252},{"d":"1983-11-15","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":29616},{"d":"1983-11-16","o":2.96,"h":2.96,"l":2.93,"c":2.94,"v":14808},{"d":"1983-11-17","o":2.94,"h":2.95,"l":2.93,"c":2.95,"v":5695},{"d":"1983-11-18","o":2.95,"h":2.96,"l":2.93,"c":2.96,"v":216422},{"d":"1983-11-21","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":271097},{"d":"1983-11-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":4556},{"d":"1983-11-23","o":2.96,"h":3.01,"l":2.96,"c":3.01,"v":12530},{"d":"1983-11-25","o":3.01,"h":3.22,"l":3.01,"c":3.22,"v":71761},{"d":"1983-11-28","o":3.22,"h":3.22,"l":3.17,"c":3.22,"v":9113},{"d":"1983-11-29","o":3.23,"h":3.3,"l":3.23,"c":3.3,"v":23920},{"d":"1983-11-30","o":3.3,"h":3.36,"l":3.3,"c":3.3,"v":22781},{"d":"1983-12-01","o":3.3,"h":3.31,"l":3.28,"c":3.31,"v":89986},{"d":"1983-12-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":3417},{"d":"1983-12-05","o":3.33,"h":3.39,"l":3.33,"c":3.38,"v":25059},{"d":"1983-12-06","o":3.36,"h":3.36,"l":3.31,"c":3.31,"v":19364},{"d":"1983-12-07","o":3.34,"h":3.36,"l":3.34,"c":3.36,"v":5695},{"d":"1983-12-08","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":27338},{"d":"1983-12-09","o":3.38,"h":3.38,"l":3.36,"c":3.38,"v":68344},{"d":"1983-12-12","o":3.4,"h":3.42,"l":3.4,"c":3.4,"v":517134},{"d":"1983-12-13","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1139},{"d":"1983-12-14","o":3.47,"h":3.49,"l":3.47,"c":3.47,"v":135548},{"d":"1983-12-15","o":3.47,"h":3.51,"l":3.45,"c":3.51,"v":288183},{"d":"1983-12-16","o":3.49,"h":3.49,"l":3.47,"c":3.47,"v":35311},{"d":"1983-12-19","o":3.47,"h":3.47,"l":3.46,"c":3.47,"v":116184},{"d":"1983-12-20","o":3.45,"h":3.45,"l":3.42,"c":3.42,"v":15947},{"d":"1983-12-21","o":3.4,"h":3.4,"l":3.36,"c":3.36,"v":11391},{"d":"1983-12-22","o":3.36,"h":3.36,"l":3.29,"c":3.34,"v":281348},{"d":"1983-12-23","o":3.33,"h":3.33,"l":3.31,"c":3.33,"v":2278},{"d":"1983-12-27","o":3.3,"h":3.3,"l":3.29,"c":3.29,"v":5695},{"d":"1983-12-28","o":3.29,"h":3.34,"l":3.27,"c":3.33,"v":22781},{"d":"1983-12-29","o":3.34,"h":3.35,"l":3.34,"c":3.34,"v":5695},{"d":"1983-12-30","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"1984-01-03","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":1139},{"d":"1984-01-04","o":3.3,"h":3.3,"l":3.25,"c":3.28,"v":471572},{"d":"1984-01-05","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":55814},{"d":"1984-01-06","o":3.38,"h":3.42,"l":3.38,"c":3.42,"v":31894},{"d":"1984-01-09","o":3.42,"h":3.49,"l":3.42,"c":3.45,"v":272236},{"d":"1984-01-10","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":7973},{"d":"1984-01-11","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":7973},{"d":"1984-01-12","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":2278},{"d":"1984-01-13","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1139},{"d":"1984-01-16","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":6834},{"d":"1984-01-17","o":3.42,"h":3.45,"l":3.42,"c":3.45,"v":6834},{"d":"1984-01-18","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":3417},{"d":"1984-01-19","o":3.42,"h":3.42,"l":3.4,"c":3.42,"v":6834},{"d":"1984-01-20","o":3.4,"h":3.4,"l":3.36,"c":3.38,"v":56953},{"d":"1984-01-23","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":29616},{"d":"1984-01-24","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":36450},{"d":"1984-01-25","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":5695},{"d":"1984-01-26","o":3.2,"h":3.2,"l":3.17,"c":3.17,"v":15947},{"d":"1984-01-27","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":1139},{"d":"1984-01-30","o":3.19,"h":3.19,"l":3.15,"c":3.17,"v":23920},{"d":"1984-01-31","o":3.16,"h":3.16,"l":3.12,"c":3.12,"v":35311},{"d":"1984-02-01","o":3.12,"h":3.14,"l":3.11,"c":3.14,"v":26198},{"d":"1984-02-02","o":3.14,"h":3.16,"l":3.02,"c":3.02,"v":289322},{"d":"1984-02-03","o":3.02,"h":3.04,"l":3.02,"c":3.02,"v":48980},{"d":"1984-02-06","o":3,"h":3,"l":2.95,"c":2.95,"v":23920},{"d":"1984-02-07","o":2.95,"h":2.97,"l":2.95,"c":2.95,"v":10252},{"d":"1984-02-08","o":2.95,"h":2.96,"l":2.95,"c":2.95,"v":15947},{"d":"1984-02-09","o":2.95,"h":2.96,"l":2.91,"c":2.92,"v":19364},{"d":"1984-02-10","o":2.9,"h":2.9,"l":2.86,"c":2.88,"v":37589},{"d":"1984-02-13","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":33033},{"d":"1984-02-14","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":7973},{"d":"1984-02-15","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":2278},{"d":"1984-02-16","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":1139},{"d":"1984-02-17","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":9113},{"d":"1984-02-21","o":2.79,"h":2.79,"l":2.68,"c":2.68,"v":35311},{"d":"1984-02-22","o":2.63,"h":2.63,"l":2.52,"c":2.52,"v":124158},{"d":"1984-02-23","o":2.52,"h":2.63,"l":2.49,"c":2.63,"v":123019},{"d":"1984-02-24","o":2.63,"h":2.7,"l":2.59,"c":2.7,"v":37589},{"d":"1984-02-27","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":9113},{"d":"1984-02-28","o":2.74,"h":2.77,"l":2.74,"c":2.77,"v":15947},{"d":"1984-02-29","o":2.77,"h":2.78,"l":2.75,"c":2.78,"v":23920},{"d":"1984-03-01","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1984-03-02","o":2.77,"h":2.77,"l":2.75,"c":2.77,"v":9113},{"d":"1984-03-05","o":2.77,"h":2.77,"l":2.75,"c":2.77,"v":20503},{"d":"1984-03-06","o":2.75,"h":2.75,"l":2.73,"c":2.75,"v":4556},{"d":"1984-03-07","o":2.72,"h":2.72,"l":2.68,"c":2.71,"v":26198},{"d":"1984-03-08","o":2.72,"h":2.74,"l":2.72,"c":2.72,"v":13669},{"d":"1984-03-09","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":1139},{"d":"1984-03-12","o":2.7,"h":2.72,"l":2.7,"c":2.71,"v":29616},{"d":"1984-03-13","o":2.73,"h":2.77,"l":2.73,"c":2.77,"v":42145},{"d":"1984-03-14","o":2.77,"h":2.77,"l":2.74,"c":2.77,"v":3417},{"d":"1984-03-15","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"1984-03-16","o":2.81,"h":2.85,"l":2.81,"c":2.84,"v":320077},{"d":"1984-03-19","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":9113},{"d":"1984-03-20","o":2.85,"h":2.86,"l":2.85,"c":2.86,"v":9113},{"d":"1984-03-21","o":2.86,"h":2.88,"l":2.86,"c":2.86,"v":19364},{"d":"1984-03-22","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":6834},{"d":"1984-03-23","o":2.88,"h":2.88,"l":2.86,"c":2.86,"v":6834},{"d":"1984-03-26","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":1139},{"d":"1984-03-27","o":2.86,"h":2.9,"l":2.86,"c":2.88,"v":13669},{"d":"1984-03-28","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":1139},{"d":"1984-03-29","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":27338},{"d":"1984-03-30","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":4556},{"d":"1984-04-02","o":2.95,"h":2.95,"l":2.94,"c":2.94,"v":19364},{"d":"1984-04-03","o":2.94,"h":2.96,"l":2.93,"c":2.93,"v":9113},{"d":"1984-04-04","o":2.93,"h":2.93,"l":2.88,"c":2.88,"v":31894},{"d":"1984-04-05","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":136688},{"d":"1984-04-06","o":2.88,"h":2.89,"l":2.88,"c":2.89,"v":55814},{"d":"1984-04-09","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":176555},{"d":"1984-04-10","o":2.86,"h":2.89,"l":2.86,"c":2.89,"v":6834},{"d":"1984-04-11","o":2.9,"h":2.96,"l":2.9,"c":2.96,"v":71761},{"d":"1984-04-12","o":2.95,"h":2.95,"l":2.93,"c":2.95,"v":4556},{"d":"1984-04-13","o":2.94,"h":2.94,"l":2.85,"c":2.85,"v":38728},{"d":"1984-04-16","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":19364},{"d":"1984-04-17","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1984-04-18","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":13669},{"d":"1984-04-19","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":17086},{"d":"1984-04-23","o":3.04,"h":3.06,"l":3.04,"c":3.06,"v":13669},{"d":"1984-04-24","o":3.06,"h":3.11,"l":3.05,"c":3.06,"v":36450},{"d":"1984-04-25","o":3.06,"h":3.07,"l":2.98,"c":2.98,"v":30755},{"d":"1984-04-26","o":3,"h":3,"l":3,"c":3,"v":7973},{"d":"1984-04-27","o":3,"h":3.01,"l":2.98,"c":2.98,"v":70622},{"d":"1984-04-30","o":2.98,"h":3,"l":2.9,"c":2.9,"v":25059},{"d":"1984-05-01","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":5695},{"d":"1984-05-02","o":2.86,"h":2.86,"l":2.83,"c":2.83,"v":71761},{"d":"1984-05-03","o":2.83,"h":2.83,"l":2.81,"c":2.83,"v":9113},{"d":"1984-05-04","o":2.81,"h":2.81,"l":2.79,"c":2.81,"v":22781},{"d":"1984-05-07","o":2.82,"h":2.84,"l":2.82,"c":2.82,"v":7973},{"d":"1984-05-08","o":2.84,"h":2.86,"l":2.84,"c":2.86,"v":14808},{"d":"1984-05-09","o":2.86,"h":2.88,"l":2.86,"c":2.86,"v":126436},{"d":"1984-05-10","o":2.89,"h":2.9,"l":2.89,"c":2.89,"v":52397},{"d":"1984-05-11","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":28477},{"d":"1984-05-14","o":2.94,"h":2.94,"l":2.92,"c":2.92,"v":10252},{"d":"1984-05-15","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":47841},{"d":"1984-05-16","o":2.92,"h":2.94,"l":2.9,"c":2.94,"v":46702},{"d":"1984-05-17","o":2.94,"h":2.96,"l":2.94,"c":2.94,"v":9113},{"d":"1984-05-18","o":2.96,"h":3.07,"l":2.96,"c":2.96,"v":681159},{"d":"1984-05-21","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":60370},{"d":"1984-05-22","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":10252},{"d":"1984-05-23","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1984-05-24","o":2.93,"h":2.93,"l":2.92,"c":2.92,"v":10252},{"d":"1984-05-25","o":2.92,"h":2.93,"l":2.92,"c":2.92,"v":2278},{"d":"1984-05-29","o":2.91,"h":2.91,"l":2.89,"c":2.89,"v":15947},{"d":"1984-05-30","o":2.86,"h":2.86,"l":2.83,"c":2.86,"v":23920},{"d":"1984-05-31","o":2.88,"h":2.9,"l":2.88,"c":2.9,"v":30755},{"d":"1984-06-01","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":35311},{"d":"1984-06-04","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":14808},{"d":"1984-06-05","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":5695},{"d":"1984-06-06","o":2.85,"h":2.88,"l":2.84,"c":2.88,"v":14808},{"d":"1984-06-07","o":2.85,"h":2.85,"l":2.77,"c":2.79,"v":97959},{"d":"1984-06-08","o":2.77,"h":2.77,"l":2.74,"c":2.74,"v":14808},{"d":"1984-06-11","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":5695},{"d":"1984-06-12","o":2.72,"h":2.72,"l":2.71,"c":2.71,"v":9113},{"d":"1984-06-13","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":1139},{"d":"1984-06-14","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"1984-06-15","o":2.7,"h":2.7,"l":2.63,"c":2.63,"v":115045},{"d":"1984-06-18","o":2.66,"h":2.68,"l":2.66,"c":2.68,"v":7973},{"d":"1984-06-19","o":2.68,"h":2.69,"l":2.68,"c":2.68,"v":571809},{"d":"1984-06-20","o":2.66,"h":2.66,"l":2.61,"c":2.63,"v":31894},{"d":"1984-06-21","o":2.66,"h":2.68,"l":2.66,"c":2.68,"v":154913},{"d":"1984-06-22","o":2.68,"h":2.7,"l":2.68,"c":2.7,"v":4556},{"d":"1984-06-25","o":2.7,"h":2.71,"l":2.69,"c":2.7,"v":13669},{"d":"1984-06-26","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":2278},{"d":"1984-06-27","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":6834},{"d":"1984-06-28","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":11391},{"d":"1984-06-29","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":3417},{"d":"1984-07-02","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"1984-07-03","o":2.72,"h":2.72,"l":2.7,"c":2.72,"v":83152},{"d":"1984-07-05","o":2.72,"h":2.74,"l":2.7,"c":2.7,"v":67205},{"d":"1984-07-06","o":2.69,"h":2.69,"l":2.63,"c":2.63,"v":14808},{"d":"1984-07-09","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":1139},{"d":"1984-07-10","o":2.67,"h":2.7,"l":2.67,"c":2.68,"v":19364},{"d":"1984-07-11","o":2.68,"h":2.68,"l":2.64,"c":2.64,"v":9113},{"d":"1984-07-12","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":21642},{"d":"1984-07-13","o":2.61,"h":2.63,"l":2.61,"c":2.63,"v":14808},{"d":"1984-07-16","o":2.63,"h":2.66,"l":2.63,"c":2.63,"v":14808},{"d":"1984-07-17","o":2.63,"h":2.66,"l":2.63,"c":2.66,"v":13669},{"d":"1984-07-18","o":2.66,"h":2.68,"l":2.62,"c":2.62,"v":22781},{"d":"1984-07-19","o":2.64,"h":2.66,"l":2.64,"c":2.66,"v":5695},{"d":"1984-07-20","o":2.66,"h":2.68,"l":2.61,"c":2.61,"v":17086},{"d":"1984-07-23","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":35311},{"d":"1984-07-24","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":3417},{"d":"1984-07-25","o":2.62,"h":2.63,"l":2.61,"c":2.62,"v":27338},{"d":"1984-07-26","o":2.62,"h":2.63,"l":2.62,"c":2.63,"v":59231},{"d":"1984-07-27","o":2.63,"h":2.68,"l":2.63,"c":2.63,"v":78595},{"d":"1984-07-30","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":0},{"d":"1984-07-31","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":1139},{"d":"1984-08-01","o":2.66,"h":2.68,"l":2.66,"c":2.68,"v":80873},{"d":"1984-08-02","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":20503},{"d":"1984-08-03","o":2.77,"h":2.83,"l":2.77,"c":2.83,"v":156052},{"d":"1984-08-06","o":2.88,"h":2.96,"l":2.88,"c":2.96,"v":29616},{"d":"1984-08-07","o":2.96,"h":3.07,"l":2.94,"c":3.03,"v":55814},{"d":"1984-08-08","o":3.03,"h":3.03,"l":2.96,"c":2.96,"v":157191},{"d":"1984-08-09","o":2.96,"h":2.96,"l":2.92,"c":2.94,"v":10252},{"d":"1984-08-10","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":48980},{"d":"1984-08-13","o":3,"h":3,"l":2.98,"c":2.98,"v":30755},{"d":"1984-08-14","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":41006},{"d":"1984-08-15","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":3417},{"d":"1984-08-16","o":3.02,"h":3.02,"l":2.98,"c":2.98,"v":116184},{"d":"1984-08-17","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":2278},{"d":"1984-08-20","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4556},{"d":"1984-08-21","o":2.96,"h":3.02,"l":2.94,"c":3.02,"v":26198},{"d":"1984-08-22","o":3.02,"h":3.02,"l":3,"c":3.02,"v":9113},{"d":"1984-08-23","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":28477},{"d":"1984-08-24","o":3.02,"h":3.03,"l":3.02,"c":3.02,"v":197058},{"d":"1984-08-27","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"1984-08-28","o":3.02,"h":3.03,"l":2.98,"c":2.98,"v":89986},{"d":"1984-08-29","o":2.98,"h":3.01,"l":2.98,"c":2.98,"v":88847},{"d":"1984-08-30","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4556},{"d":"1984-08-31","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":6834},{"d":"1984-09-04","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":33033},{"d":"1984-09-05","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":5695},{"d":"1984-09-06","o":2.94,"h":2.94,"l":2.92,"c":2.92,"v":35311},{"d":"1984-09-07","o":2.92,"h":2.98,"l":2.92,"c":2.98,"v":119602},{"d":"1984-09-10","o":2.98,"h":2.98,"l":2.95,"c":2.97,"v":35311},{"d":"1984-09-11","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1984-09-12","o":2.97,"h":3,"l":2.97,"c":2.97,"v":41006},{"d":"1984-09-13","o":2.97,"h":2.97,"l":2.95,"c":2.96,"v":22781},{"d":"1984-09-14","o":2.96,"h":2.98,"l":2.94,"c":2.98,"v":89986},{"d":"1984-09-17","o":2.98,"h":2.98,"l":2.94,"c":2.94,"v":126436},{"d":"1984-09-18","o":2.94,"h":2.97,"l":2.93,"c":2.97,"v":948839},{"d":"1984-09-19","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":9113},{"d":"1984-09-20","o":2.94,"h":2.97,"l":2.94,"c":2.94,"v":20503},{"d":"1984-09-21","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":4556},{"d":"1984-09-24","o":2.96,"h":2.96,"l":2.93,"c":2.93,"v":22781},{"d":"1984-09-25","o":2.93,"h":2.94,"l":2.93,"c":2.93,"v":18225},{"d":"1984-09-26","o":2.95,"h":2.96,"l":2.95,"c":2.96,"v":11391},{"d":"1984-09-27","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":25059},{"d":"1984-09-28","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":4556},{"d":"1984-10-01","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":11391},{"d":"1984-10-02","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":225534},{"d":"1984-10-03","o":2.94,"h":2.95,"l":2.94,"c":2.94,"v":109350},{"d":"1984-10-04","o":2.94,"h":2.96,"l":2.93,"c":2.96,"v":111628},{"d":"1984-10-05","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":1139},{"d":"1984-10-08","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":1139},{"d":"1984-10-09","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"1984-10-10","o":2.98,"h":3.02,"l":2.98,"c":2.98,"v":9113},{"d":"1984-10-11","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":9113},{"d":"1984-10-12","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":1139},{"d":"1984-10-15","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":2278},{"d":"1984-10-16","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":2278},{"d":"1984-10-17","o":2.97,"h":2.98,"l":2.97,"c":2.98,"v":17086},{"d":"1984-10-18","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":4556},{"d":"1984-10-19","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":54675},{"d":"1984-10-22","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":12530},{"d":"1984-10-23","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":59231},{"d":"1984-10-24","o":2.98,"h":3.02,"l":2.98,"c":3.02,"v":7973},{"d":"1984-10-25","o":3.02,"h":3.02,"l":2.98,"c":3.02,"v":35311},{"d":"1984-10-26","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":4556},{"d":"1984-10-29","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":38728},{"d":"1984-10-30","o":3.03,"h":3.03,"l":3,"c":3.03,"v":72900},{"d":"1984-10-31","o":3.03,"h":3.05,"l":3.03,"c":3.03,"v":12530},{"d":"1984-11-01","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":102516},{"d":"1984-11-02","o":3.07,"h":3.09,"l":3.07,"c":3.09,"v":20503},{"d":"1984-11-05","o":3.08,"h":3.08,"l":3.06,"c":3.08,"v":70622},{"d":"1984-11-06","o":3.08,"h":3.09,"l":3.06,"c":3.09,"v":50119},{"d":"1984-11-07","o":3.08,"h":3.08,"l":3.07,"c":3.07,"v":177694},{"d":"1984-11-08","o":3.07,"h":3.07,"l":3.05,"c":3.07,"v":6834},{"d":"1984-11-09","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":4556},{"d":"1984-11-12","o":3.06,"h":3.06,"l":3.05,"c":3.05,"v":4556},{"d":"1984-11-13","o":3.05,"h":3.07,"l":3.05,"c":3.05,"v":15947},{"d":"1984-11-14","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":4556},{"d":"1984-11-15","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":11391},{"d":"1984-11-16","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":7973},{"d":"1984-11-19","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":22781},{"d":"1984-11-20","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"1984-11-21","o":3.05,"h":3.06,"l":3.04,"c":3.04,"v":4556},{"d":"1984-11-23","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":7973},{"d":"1984-11-26","o":3.06,"h":3.07,"l":3.06,"c":3.07,"v":34172},{"d":"1984-11-27","o":3.07,"h":3.07,"l":3.05,"c":3.07,"v":21642},{"d":"1984-11-28","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":1364597},{"d":"1984-11-29","o":3.05,"h":3.06,"l":3.03,"c":3.06,"v":12530},{"d":"1984-11-30","o":3.05,"h":3.05,"l":3.03,"c":3.03,"v":36450},{"d":"1984-12-03","o":3.02,"h":3.02,"l":2.98,"c":2.98,"v":6834},{"d":"1984-12-04","o":2.98,"h":3.02,"l":2.9,"c":2.9,"v":66066},{"d":"1984-12-05","o":2.9,"h":2.93,"l":2.85,"c":2.85,"v":38728},{"d":"1984-12-06","o":2.85,"h":2.88,"l":2.83,"c":2.85,"v":15947},{"d":"1984-12-07","o":2.88,"h":2.89,"l":2.88,"c":2.89,"v":13669},{"d":"1984-12-10","o":2.9,"h":2.96,"l":2.9,"c":2.95,"v":123019},{"d":"1984-12-11","o":2.95,"h":2.95,"l":2.93,"c":2.93,"v":100238},{"d":"1984-12-12","o":2.93,"h":2.93,"l":2.88,"c":2.9,"v":136688},{"d":"1984-12-13","o":2.9,"h":2.9,"l":2.88,"c":2.9,"v":9113},{"d":"1984-12-14","o":2.88,"h":2.88,"l":2.82,"c":2.82,"v":39867},{"d":"1984-12-17","o":2.82,"h":2.83,"l":2.82,"c":2.82,"v":22781},{"d":"1984-12-18","o":2.82,"h":2.88,"l":2.82,"c":2.88,"v":50119},{"d":"1984-12-19","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":194780},{"d":"1984-12-20","o":2.94,"h":2.96,"l":2.93,"c":2.96,"v":34172},{"d":"1984-12-21","o":2.95,"h":2.95,"l":2.93,"c":2.93,"v":15947},{"d":"1984-12-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":34172},{"d":"1984-12-26","o":2.9,"h":2.9,"l":2.88,"c":2.88,"v":17086},{"d":"1984-12-27","o":2.9,"h":2.92,"l":2.9,"c":2.92,"v":29616},{"d":"1984-12-28","o":2.93,"h":2.96,"l":2.93,"c":2.96,"v":129853},{"d":"1984-12-31","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":47841},{"d":"1985-01-02","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":150356},{"d":"1985-01-03","o":2.93,"h":2.93,"l":2.85,"c":2.85,"v":100238},{"d":"1985-01-04","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":15947},{"d":"1985-01-07","o":2.88,"h":2.93,"l":2.88,"c":2.92,"v":85430},{"d":"1985-01-08","o":2.93,"h":2.97,"l":2.93,"c":2.97,"v":687994},{"d":"1985-01-09","o":2.97,"h":2.98,"l":2.9,"c":2.9,"v":441956},{"d":"1985-01-10","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":68344},{"d":"1985-01-11","o":2.93,"h":2.94,"l":2.9,"c":2.9,"v":99098},{"d":"1985-01-14","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":100238},{"d":"1985-01-15","o":2.94,"h":3.02,"l":2.94,"c":3.02,"v":1046798},{"d":"1985-01-16","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":22781},{"d":"1985-01-17","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":2278},{"d":"1985-01-18","o":3.03,"h":3.05,"l":3.03,"c":3.04,"v":18225},{"d":"1985-01-21","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":36450},{"d":"1985-01-22","o":3.13,"h":3.17,"l":3.13,"c":3.16,"v":246038},{"d":"1985-01-23","o":3.16,"h":3.16,"l":3.15,"c":3.15,"v":39867},{"d":"1985-01-24","o":3.17,"h":3.18,"l":3.17,"c":3.18,"v":130992},{"d":"1985-01-25","o":3.18,"h":3.19,"l":3.16,"c":3.16,"v":467016},{"d":"1985-01-28","o":3.18,"h":3.23,"l":3.18,"c":3.22,"v":109350},{"d":"1985-01-29","o":3.22,"h":3.24,"l":3.22,"c":3.23,"v":13669},{"d":"1985-01-30","o":3.24,"h":3.34,"l":3.24,"c":3.33,"v":189084},{"d":"1985-01-31","o":3.33,"h":3.34,"l":3.31,"c":3.31,"v":171998},{"d":"1985-02-01","o":3.31,"h":3.31,"l":3.29,"c":3.31,"v":130992},{"d":"1985-02-04","o":3.31,"h":3.34,"l":3.29,"c":3.34,"v":41006},{"d":"1985-02-05","o":3.36,"h":3.41,"l":3.36,"c":3.41,"v":30755},{"d":"1985-02-06","o":3.38,"h":3.38,"l":3.27,"c":3.27,"v":27338},{"d":"1985-02-07","o":3.27,"h":3.29,"l":3.24,"c":3.29,"v":144661},{"d":"1985-02-08","o":3.29,"h":3.33,"l":3.29,"c":3.29,"v":11391},{"d":"1985-02-11","o":3.29,"h":3.34,"l":3.29,"c":3.33,"v":112767},{"d":"1985-02-12","o":3.31,"h":3.31,"l":3.29,"c":3.29,"v":18225},{"d":"1985-02-13","o":3.33,"h":3.34,"l":3.33,"c":3.34,"v":213005},{"d":"1985-02-14","o":3.34,"h":3.39,"l":3.34,"c":3.37,"v":58092},{"d":"1985-02-15","o":3.36,"h":3.36,"l":3.34,"c":3.36,"v":22781},{"d":"1985-02-19","o":3.35,"h":3.35,"l":3.33,"c":3.35,"v":31894},{"d":"1985-02-20","o":3.35,"h":3.35,"l":3.25,"c":3.25,"v":91125},{"d":"1985-02-21","o":3.23,"h":3.23,"l":3.18,"c":3.19,"v":36450},{"d":"1985-02-22","o":3.23,"h":3.24,"l":3.23,"c":3.23,"v":130992},{"d":"1985-02-25","o":3.23,"h":3.23,"l":3.22,"c":3.22,"v":236925},{"d":"1985-02-26","o":3.19,"h":3.19,"l":3.13,"c":3.14,"v":84291},{"d":"1985-02-27","o":3.16,"h":3.23,"l":3.16,"c":3.18,"v":82013},{"d":"1985-02-28","o":3.18,"h":3.18,"l":3.13,"c":3.13,"v":18225},{"d":"1985-03-01","o":3.13,"h":3.13,"l":3.12,"c":3.12,"v":77456},{"d":"1985-03-04","o":3.12,"h":3.13,"l":3.09,"c":3.09,"v":22781},{"d":"1985-03-05","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":3417},{"d":"1985-03-06","o":3.08,"h":3.14,"l":3.08,"c":3.09,"v":63788},{"d":"1985-03-07","o":3.09,"h":3.09,"l":3.07,"c":3.09,"v":38728},{"d":"1985-03-08","o":3.07,"h":3.07,"l":3.03,"c":3.03,"v":367917},{"d":"1985-03-11","o":3.03,"h":3.03,"l":3.02,"c":3.03,"v":6834},{"d":"1985-03-12","o":3.04,"h":3.13,"l":3.04,"c":3.08,"v":123019},{"d":"1985-03-13","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":34172},{"d":"1985-03-14","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":18225},{"d":"1985-03-15","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":1139},{"d":"1985-03-18","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":22781},{"d":"1985-03-19","o":3.04,"h":3.04,"l":2.98,"c":3.02,"v":355388},{"d":"1985-03-20","o":3.02,"h":3.03,"l":3,"c":3.03,"v":117323},{"d":"1985-03-21","o":3.03,"h":3.04,"l":2.98,"c":3.04,"v":21642},{"d":"1985-03-22","o":3.04,"h":3.04,"l":3.03,"c":3.03,"v":54675},{"d":"1985-03-25","o":3.03,"h":3.03,"l":2.98,"c":2.98,"v":29616},{"d":"1985-03-26","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":70622},{"d":"1985-03-27","o":2.96,"h":2.97,"l":2.94,"c":2.94,"v":31894},{"d":"1985-03-28","o":2.94,"h":3.02,"l":2.94,"c":3,"v":30755},{"d":"1985-03-29","o":3,"h":3,"l":2.96,"c":2.97,"v":246038},{"d":"1985-04-01","o":2.97,"h":3.03,"l":2.96,"c":3.03,"v":22781},{"d":"1985-04-02","o":3.03,"h":3.03,"l":3,"c":3,"v":20503},{"d":"1985-04-03","o":3.02,"h":3.03,"l":3.02,"c":3.03,"v":26198},{"d":"1985-04-04","o":3.03,"h":3.03,"l":2.97,"c":2.97,"v":53536},{"d":"1985-04-08","o":2.97,"h":3.02,"l":2.96,"c":3.02,"v":158330},{"d":"1985-04-09","o":3.02,"h":3.04,"l":3.02,"c":3.02,"v":36450},{"d":"1985-04-10","o":3.03,"h":3.04,"l":3.03,"c":3.03,"v":316659},{"d":"1985-04-11","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":744947},{"d":"1985-04-12","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"1985-04-15","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"1985-04-16","o":3.04,"h":3.05,"l":3.04,"c":3.04,"v":7973},{"d":"1985-04-17","o":3.04,"h":3.05,"l":3,"c":3,"v":118463},{"d":"1985-04-18","o":3,"h":3.04,"l":3,"c":3.04,"v":45563},{"d":"1985-04-19","o":3.03,"h":3.03,"l":3,"c":3.03,"v":11391},{"d":"1985-04-22","o":3,"h":3,"l":2.98,"c":2.98,"v":9113},{"d":"1985-04-23","o":2.98,"h":3.02,"l":2.97,"c":3.02,"v":18225},{"d":"1985-04-24","o":3.02,"h":3.03,"l":3.02,"c":3.03,"v":43284},{"d":"1985-04-25","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":1139},{"d":"1985-04-26","o":2.98,"h":2.98,"l":2.93,"c":2.93,"v":85430},{"d":"1985-04-29","o":2.92,"h":2.92,"l":2.88,"c":2.88,"v":12530},{"d":"1985-04-30","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":63788},{"d":"1985-05-01","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":54675},{"d":"1985-05-02","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":29616},{"d":"1985-05-03","o":2.74,"h":2.8,"l":2.74,"c":2.8,"v":97959},{"d":"1985-05-06","o":2.8,"h":2.84,"l":2.8,"c":2.84,"v":41006},{"d":"1985-05-07","o":2.86,"h":2.92,"l":2.86,"c":2.92,"v":25059},{"d":"1985-05-08","o":2.92,"h":2.92,"l":2.83,"c":2.86,"v":186806},{"d":"1985-05-09","o":2.85,"h":2.85,"l":2.83,"c":2.85,"v":205031},{"d":"1985-05-10","o":2.85,"h":2.93,"l":2.83,"c":2.93,"v":185667},{"d":"1985-05-13","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":15947},{"d":"1985-05-14","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1139},{"d":"1985-05-15","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":54675},{"d":"1985-05-16","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":9113},{"d":"1985-05-17","o":3.03,"h":3.05,"l":3.03,"c":3.04,"v":70622},{"d":"1985-05-20","o":3.06,"h":3.09,"l":3.06,"c":3.09,"v":34172},{"d":"1985-05-21","o":3.09,"h":3.09,"l":3.07,"c":3.09,"v":6834},{"d":"1985-05-22","o":3.09,"h":3.09,"l":3.07,"c":3.07,"v":54675},{"d":"1985-05-23","o":3.07,"h":3.09,"l":3.06,"c":3.06,"v":50119},{"d":"1985-05-24","o":3.06,"h":3.08,"l":3.05,"c":3.05,"v":43284},{"d":"1985-05-28","o":3.05,"h":3.07,"l":3.05,"c":3.07,"v":48980},{"d":"1985-05-29","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":13669},{"d":"1985-05-30","o":3.12,"h":3.14,"l":3.07,"c":3.07,"v":45563},{"d":"1985-05-31","o":3.08,"h":3.12,"l":3.08,"c":3.08,"v":13669},{"d":"1985-06-03","o":3.08,"h":3.09,"l":3.07,"c":3.08,"v":127575},{"d":"1985-06-04","o":3.12,"h":3.13,"l":3.12,"c":3.13,"v":18225},{"d":"1985-06-05","o":3.13,"h":3.14,"l":3.12,"c":3.12,"v":117323},{"d":"1985-06-06","o":3.09,"h":3.09,"l":3.07,"c":3.09,"v":26198},{"d":"1985-06-07","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":95681},{"d":"1985-06-10","o":3.09,"h":3.12,"l":3.07,"c":3.09,"v":39867},{"d":"1985-06-11","o":3.09,"h":3.09,"l":3.08,"c":3.08,"v":13669},{"d":"1985-06-12","o":3.12,"h":3.13,"l":3.12,"c":3.12,"v":12530},{"d":"1985-06-13","o":3.13,"h":3.14,"l":3.13,"c":3.13,"v":95681},{"d":"1985-06-14","o":3.13,"h":3.13,"l":3.09,"c":3.13,"v":77456},{"d":"1985-06-17","o":3.09,"h":3.09,"l":3.07,"c":3.07,"v":171998},{"d":"1985-06-18","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":12530},{"d":"1985-06-19","o":3.08,"h":3.12,"l":3.08,"c":3.08,"v":41006},{"d":"1985-06-20","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":4556},{"d":"1985-06-21","o":3.08,"h":3.09,"l":3.08,"c":3.08,"v":79734},{"d":"1985-06-24","o":3.08,"h":3.09,"l":3.08,"c":3.08,"v":15947},{"d":"1985-06-25","o":3.08,"h":3.08,"l":3.07,"c":3.07,"v":41006},{"d":"1985-06-26","o":3.07,"h":3.08,"l":3.07,"c":3.08,"v":13669},{"d":"1985-06-27","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":91125},{"d":"1985-06-28","o":3.08,"h":3.08,"l":3.07,"c":3.07,"v":76317},{"d":"1985-07-01","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":44423},{"d":"1985-07-02","o":3.12,"h":3.12,"l":3.08,"c":3.12,"v":7973},{"d":"1985-07-03","o":3.12,"h":3.12,"l":3.04,"c":3.04,"v":123019},{"d":"1985-07-05","o":3.04,"h":3.07,"l":3.04,"c":3.04,"v":68344},{"d":"1985-07-08","o":3.03,"h":3.03,"l":3,"c":3,"v":47841},{"d":"1985-07-09","o":3,"h":3.02,"l":2.95,"c":3,"v":189084},{"d":"1985-07-10","o":3,"h":3,"l":2.97,"c":2.97,"v":39867},{"d":"1985-07-11","o":2.97,"h":3,"l":2.96,"c":2.97,"v":61509},{"d":"1985-07-12","o":3,"h":3.04,"l":3,"c":3.04,"v":111628},{"d":"1985-07-15","o":3.04,"h":3.06,"l":3.03,"c":3.05,"v":17086},{"d":"1985-07-16","o":3.05,"h":3.07,"l":3.03,"c":3.07,"v":214144},{"d":"1985-07-17","o":3.07,"h":3.09,"l":3.04,"c":3.04,"v":39867},{"d":"1985-07-18","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":38728},{"d":"1985-07-19","o":3.04,"h":3.07,"l":3.03,"c":3.07,"v":50119},{"d":"1985-07-22","o":3.05,"h":3.05,"l":3.04,"c":3.04,"v":6834},{"d":"1985-07-23","o":3.05,"h":3.08,"l":3.05,"c":3.08,"v":27338},{"d":"1985-07-24","o":3.08,"h":3.12,"l":3.06,"c":3.12,"v":30755},{"d":"1985-07-25","o":3.12,"h":3.13,"l":3.08,"c":3.13,"v":108211},{"d":"1985-07-26","o":3.14,"h":3.16,"l":3.14,"c":3.15,"v":9113},{"d":"1985-07-29","o":3.16,"h":3.18,"l":3.16,"c":3.16,"v":134409},{"d":"1985-07-30","o":3.16,"h":3.16,"l":3.13,"c":3.14,"v":25059},{"d":"1985-07-31","o":3.15,"h":3.16,"l":3.15,"c":3.16,"v":11391},{"d":"1985-08-01","o":3.18,"h":3.22,"l":3.18,"c":3.22,"v":6834},{"d":"1985-08-02","o":3.22,"h":3.23,"l":3.18,"c":3.23,"v":45563},{"d":"1985-08-05","o":3.22,"h":3.22,"l":3.18,"c":3.18,"v":15947},{"d":"1985-08-06","o":3.17,"h":3.17,"l":3.16,"c":3.16,"v":26198},{"d":"1985-08-07","o":3.16,"h":3.16,"l":3.14,"c":3.14,"v":44423},{"d":"1985-08-08","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":4556},{"d":"1985-08-09","o":3.12,"h":3.12,"l":3.07,"c":3.07,"v":18225},{"d":"1985-08-12","o":3.06,"h":3.06,"l":3.05,"c":3.05,"v":6834},{"d":"1985-08-13","o":3.05,"h":3.07,"l":3.03,"c":3.05,"v":103655},{"d":"1985-08-14","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":11391},{"d":"1985-08-15","o":3.06,"h":3.14,"l":3.06,"c":3.14,"v":76317},{"d":"1985-08-16","o":3.13,"h":3.13,"l":3.06,"c":3.06,"v":34172},{"d":"1985-08-19","o":3.05,"h":3.05,"l":3.04,"c":3.04,"v":2278},{"d":"1985-08-20","o":3.04,"h":3.06,"l":3.03,"c":3.06,"v":22781},{"d":"1985-08-21","o":3.06,"h":3.07,"l":3.03,"c":3.03,"v":12530},{"d":"1985-08-22","o":3.03,"h":3.05,"l":3.03,"c":3.05,"v":9113},{"d":"1985-08-23","o":3.05,"h":3.05,"l":3.03,"c":3.05,"v":9113},{"d":"1985-08-26","o":3.05,"h":3.07,"l":3.05,"c":3.05,"v":12530},{"d":"1985-08-27","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":4556},{"d":"1985-08-28","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"1985-08-29","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":1139},{"d":"1985-08-30","o":3.04,"h":3.04,"l":3.03,"c":3.03,"v":17086},{"d":"1985-09-03","o":3.02,"h":3.02,"l":3,"c":3,"v":9113},{"d":"1985-09-04","o":3,"h":3,"l":2.96,"c":2.96,"v":38728},{"d":"1985-09-05","o":2.96,"h":2.98,"l":2.94,"c":2.94,"v":31894},{"d":"1985-09-06","o":2.94,"h":2.96,"l":2.94,"c":2.94,"v":59231},{"d":"1985-09-09","o":2.94,"h":2.96,"l":2.94,"c":2.94,"v":31894},{"d":"1985-09-10","o":2.94,"h":2.96,"l":2.94,"c":2.94,"v":17086},{"d":"1985-09-11","o":2.94,"h":2.94,"l":2.93,"c":2.93,"v":13669},{"d":"1985-09-12","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":41006},{"d":"1985-09-13","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":112767},{"d":"1985-09-16","o":2.83,"h":2.83,"l":2.82,"c":2.83,"v":111628},{"d":"1985-09-17","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":22781},{"d":"1985-09-18","o":2.79,"h":2.8,"l":2.79,"c":2.79,"v":227813},{"d":"1985-09-19","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":136688},{"d":"1985-09-20","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":15947},{"d":"1985-09-23","o":2.84,"h":2.86,"l":2.84,"c":2.85,"v":27338},{"d":"1985-09-24","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"1985-09-25","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":148078},{"d":"1985-09-26","o":2.83,"h":2.84,"l":2.83,"c":2.83,"v":7973},{"d":"1985-09-30","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":4556},{"d":"1985-10-01","o":2.82,"h":2.82,"l":2.79,"c":2.79,"v":38728},{"d":"1985-10-02","o":2.82,"h":2.84,"l":2.82,"c":2.84,"v":82013},{"d":"1985-10-03","o":2.84,"h":2.85,"l":2.83,"c":2.85,"v":4556},{"d":"1985-10-04","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":1139},{"d":"1985-10-07","o":2.84,"h":2.85,"l":2.83,"c":2.85,"v":4556},{"d":"1985-10-08","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"1985-10-09","o":2.85,"h":2.86,"l":2.84,"c":2.86,"v":6834},{"d":"1985-10-10","o":2.86,"h":2.89,"l":2.86,"c":2.86,"v":9113},{"d":"1985-10-11","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":2278},{"d":"1985-10-14","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":2278},{"d":"1985-10-15","o":2.89,"h":2.89,"l":2.86,"c":2.86,"v":6834},{"d":"1985-10-16","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1139},{"d":"1985-10-17","o":2.85,"h":2.89,"l":2.85,"c":2.89,"v":13669},{"d":"1985-10-18","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":17086},{"d":"1985-10-21","o":2.9,"h":2.92,"l":2.89,"c":2.92,"v":18225},{"d":"1985-10-22","o":2.92,"h":2.92,"l":2.89,"c":2.89,"v":9113},{"d":"1985-10-23","o":2.89,"h":2.92,"l":2.85,"c":2.85,"v":22781},{"d":"1985-10-24","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":11391},{"d":"1985-10-25","o":2.84,"h":2.84,"l":2.82,"c":2.82,"v":45563},{"d":"1985-10-28","o":2.82,"h":2.83,"l":2.8,"c":2.8,"v":22781},{"d":"1985-10-29","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":61509},{"d":"1985-10-30","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":86569},{"d":"1985-10-31","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":1139},{"d":"1985-11-01","o":2.86,"h":2.88,"l":2.86,"c":2.88,"v":58092},{"d":"1985-11-04","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":3417},{"d":"1985-11-05","o":2.86,"h":2.89,"l":2.86,"c":2.89,"v":18225},{"d":"1985-11-06","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":4556},{"d":"1985-11-07","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":18225},{"d":"1985-11-08","o":2.9,"h":2.96,"l":2.88,"c":2.96,"v":31894},{"d":"1985-11-11","o":2.96,"h":2.96,"l":2.94,"c":2.96,"v":12530},{"d":"1985-11-12","o":2.98,"h":3.05,"l":2.98,"c":3.05,"v":58092},{"d":"1985-11-13","o":3.05,"h":3.06,"l":3.03,"c":3.03,"v":18225},{"d":"1985-11-14","o":3.03,"h":3.06,"l":3.03,"c":3.06,"v":13669},{"d":"1985-11-15","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":9113},{"d":"1985-11-18","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":13669},{"d":"1985-11-19","o":3.12,"h":3.12,"l":3.08,"c":3.12,"v":13669},{"d":"1985-11-20","o":3.12,"h":3.14,"l":3.09,"c":3.09,"v":18225},{"d":"1985-11-21","o":3.09,"h":3.15,"l":3.08,"c":3.08,"v":171998},{"d":"1985-11-22","o":3.12,"h":3.15,"l":3.12,"c":3.14,"v":27338},{"d":"1985-11-25","o":3.15,"h":3.28,"l":3.15,"c":3.28,"v":617372},{"d":"1985-11-26","o":3.29,"h":3.33,"l":3.29,"c":3.31,"v":104794},{"d":"1985-11-27","o":3.31,"h":3.34,"l":3.28,"c":3.34,"v":9113},{"d":"1985-11-29","o":3.35,"h":3.37,"l":3.35,"c":3.37,"v":12530},{"d":"1985-12-02","o":3.37,"h":3.41,"l":3.36,"c":3.38,"v":45563},{"d":"1985-12-03","o":3.38,"h":3.41,"l":3.36,"c":3.41,"v":35311},{"d":"1985-12-04","o":3.41,"h":3.42,"l":3.37,"c":3.42,"v":112767},{"d":"1985-12-05","o":3.42,"h":3.46,"l":3.41,"c":3.42,"v":117323},{"d":"1985-12-06","o":3.39,"h":3.39,"l":3.37,"c":3.37,"v":15947},{"d":"1985-12-09","o":3.37,"h":3.42,"l":3.37,"c":3.39,"v":167442},{"d":"1985-12-10","o":3.39,"h":3.39,"l":3.36,"c":3.39,"v":31894},{"d":"1985-12-11","o":3.39,"h":3.42,"l":3.36,"c":3.37,"v":43284},{"d":"1985-12-12","o":3.39,"h":3.42,"l":3.39,"c":3.39,"v":41006},{"d":"1985-12-13","o":3.37,"h":3.37,"l":3.36,"c":3.37,"v":53536},{"d":"1985-12-16","o":3.35,"h":3.35,"l":3.29,"c":3.33,"v":18225},{"d":"1985-12-17","o":3.31,"h":3.31,"l":3.28,"c":3.28,"v":7973},{"d":"1985-12-18","o":3.28,"h":3.29,"l":3.27,"c":3.28,"v":18225},{"d":"1985-12-19","o":3.28,"h":3.28,"l":3.24,"c":3.24,"v":76317},{"d":"1985-12-20","o":3.24,"h":3.28,"l":3.23,"c":3.28,"v":175416},{"d":"1985-12-23","o":3.26,"h":3.26,"l":3.25,"c":3.25,"v":27338},{"d":"1985-12-24","o":3.23,"h":3.23,"l":3.18,"c":3.18,"v":34172},{"d":"1985-12-26","o":3.22,"h":3.23,"l":3.22,"c":3.23,"v":29616},{"d":"1985-12-27","o":3.24,"h":3.27,"l":3.24,"c":3.27,"v":13669},{"d":"1985-12-30","o":3.25,"h":3.25,"l":3.23,"c":3.25,"v":29616},{"d":"1985-12-31","o":3.25,"h":3.29,"l":3.25,"c":3.29,"v":50119},{"d":"1986-01-02","o":3.29,"h":3.29,"l":3.24,"c":3.24,"v":45563},{"d":"1986-01-03","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":27338},{"d":"1986-01-06","o":3.25,"h":3.25,"l":3.24,"c":3.24,"v":11391},{"d":"1986-01-07","o":3.24,"h":3.24,"l":3.23,"c":3.24,"v":38728},{"d":"1986-01-08","o":3.24,"h":3.24,"l":3.23,"c":3.23,"v":22781},{"d":"1986-01-09","o":3.19,"h":3.19,"l":3.14,"c":3.14,"v":48980},{"d":"1986-01-10","o":3.16,"h":3.22,"l":3.16,"c":3.19,"v":36450},{"d":"1986-01-13","o":3.19,"h":3.19,"l":3.17,"c":3.19,"v":21642},{"d":"1986-01-14","o":3.23,"h":3.24,"l":3.23,"c":3.23,"v":48980},{"d":"1986-01-15","o":3.23,"h":3.25,"l":3.23,"c":3.25,"v":9113},{"d":"1986-01-16","o":3.25,"h":3.26,"l":3.25,"c":3.26,"v":85430},{"d":"1986-01-17","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":3417},{"d":"1986-01-20","o":3.28,"h":3.31,"l":3.28,"c":3.28,"v":298434},{"d":"1986-01-21","o":3.28,"h":3.29,"l":3.28,"c":3.28,"v":53536},{"d":"1986-01-22","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":7973},{"d":"1986-01-23","o":3.31,"h":3.33,"l":3.31,"c":3.31,"v":136688},{"d":"1986-01-24","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":1139},{"d":"1986-01-27","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":0},{"d":"1986-01-28","o":3.29,"h":3.29,"l":3.28,"c":3.28,"v":3417},{"d":"1986-01-29","o":3.28,"h":3.28,"l":3.19,"c":3.19,"v":79734},{"d":"1986-01-30","o":3.23,"h":3.24,"l":3.23,"c":3.23,"v":125297},{"d":"1986-01-31","o":3.23,"h":3.23,"l":3.22,"c":3.23,"v":3417},{"d":"1986-02-03","o":3.22,"h":3.22,"l":3.19,"c":3.19,"v":4556},{"d":"1986-02-04","o":3.22,"h":3.23,"l":3.22,"c":3.22,"v":63788},{"d":"1986-02-05","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":34172},{"d":"1986-02-06","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":11391},{"d":"1986-02-07","o":3.23,"h":3.29,"l":3.23,"c":3.29,"v":63788},{"d":"1986-02-10","o":3.31,"h":3.34,"l":3.31,"c":3.34,"v":15947},{"d":"1986-02-11","o":3.34,"h":3.36,"l":3.34,"c":3.36,"v":26198},{"d":"1986-02-12","o":3.38,"h":3.47,"l":3.38,"c":3.42,"v":102516},{"d":"1986-02-13","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":3417},{"d":"1986-02-14","o":3.45,"h":3.51,"l":3.45,"c":3.49,"v":34172},{"d":"1986-02-18","o":3.52,"h":3.56,"l":3.52,"c":3.56,"v":30755},{"d":"1986-02-19","o":3.56,"h":3.58,"l":3.56,"c":3.57,"v":31894},{"d":"1986-02-20","o":3.57,"h":3.59,"l":3.57,"c":3.59,"v":176555},{"d":"1986-02-21","o":3.59,"h":3.63,"l":3.58,"c":3.63,"v":364500},{"d":"1986-02-24","o":3.63,"h":3.67,"l":3.62,"c":3.67,"v":63788},{"d":"1986-02-25","o":3.71,"h":3.78,"l":3.71,"c":3.78,"v":72900},{"d":"1986-02-26","o":3.78,"h":3.98,"l":3.75,"c":3.98,"v":542194},{"d":"1986-02-27","o":3.97,"h":3.97,"l":3.86,"c":3.86,"v":153773},{"d":"1986-02-28","o":3.86,"h":4.02,"l":3.86,"c":3.97,"v":164025},{"d":"1986-03-03","o":3.94,"h":3.94,"l":3.91,"c":3.91,"v":17086},{"d":"1986-03-04","o":3.87,"h":3.87,"l":3.76,"c":3.82,"v":182250},{"d":"1986-03-05","o":3.82,"h":3.88,"l":3.82,"c":3.86,"v":36450},{"d":"1986-03-06","o":3.86,"h":3.88,"l":3.86,"c":3.86,"v":63788},{"d":"1986-03-07","o":3.86,"h":3.88,"l":3.84,"c":3.86,"v":136688},{"d":"1986-03-10","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":9113},{"d":"1986-03-11","o":3.79,"h":3.81,"l":3.71,"c":3.71,"v":123019},{"d":"1986-03-12","o":3.71,"h":3.75,"l":3.64,"c":3.64,"v":544472},{"d":"1986-03-13","o":3.64,"h":3.69,"l":3.64,"c":3.64,"v":45563},{"d":"1986-03-14","o":3.69,"h":3.73,"l":3.69,"c":3.73,"v":77456},{"d":"1986-03-17","o":3.74,"h":3.76,"l":3.74,"c":3.76,"v":31894},{"d":"1986-03-18","o":3.78,"h":3.94,"l":3.78,"c":3.92,"v":66066},{"d":"1986-03-19","o":3.88,"h":3.88,"l":3.86,"c":3.86,"v":11391},{"d":"1986-03-20","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":3417},{"d":"1986-03-21","o":3.86,"h":3.88,"l":3.81,"c":3.88,"v":59231},{"d":"1986-03-24","o":3.88,"h":3.92,"l":3.84,"c":3.84,"v":68344},{"d":"1986-03-25","o":3.82,"h":3.82,"l":3.79,"c":3.79,"v":25059},{"d":"1986-03-26","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":22781},{"d":"1986-03-27","o":3.82,"h":3.92,"l":3.82,"c":3.86,"v":118463},{"d":"1986-03-31","o":3.86,"h":3.86,"l":3.83,"c":3.86,"v":47841},{"d":"1986-04-01","o":3.86,"h":3.86,"l":3.82,"c":3.82,"v":109350},{"d":"1986-04-02","o":3.82,"h":3.82,"l":3.79,"c":3.79,"v":11391},{"d":"1986-04-03","o":3.79,"h":3.81,"l":3.76,"c":3.76,"v":20503},{"d":"1986-04-04","o":3.76,"h":3.76,"l":3.73,"c":3.73,"v":41006},{"d":"1986-04-07","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":30755},{"d":"1986-04-08","o":3.73,"h":3.78,"l":3.73,"c":3.73,"v":170859},{"d":"1986-04-09","o":3.73,"h":3.76,"l":3.73,"c":3.73,"v":9113},{"d":"1986-04-10","o":3.75,"h":3.79,"l":3.75,"c":3.79,"v":177694},{"d":"1986-04-11","o":3.81,"h":3.85,"l":3.81,"c":3.83,"v":76317},{"d":"1986-04-14","o":3.82,"h":3.82,"l":3.73,"c":3.73,"v":177694},{"d":"1986-04-15","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":35311},{"d":"1986-04-16","o":3.72,"h":3.73,"l":3.69,"c":3.73,"v":79734},{"d":"1986-04-17","o":3.72,"h":3.72,"l":3.68,"c":3.72,"v":48980},{"d":"1986-04-18","o":3.72,"h":3.72,"l":3.69,"c":3.72,"v":18225},{"d":"1986-04-21","o":3.69,"h":3.69,"l":3.63,"c":3.63,"v":9113},{"d":"1986-04-22","o":3.63,"h":3.64,"l":3.63,"c":3.63,"v":58092},{"d":"1986-04-23","o":3.63,"h":3.64,"l":3.62,"c":3.64,"v":34172},{"d":"1986-04-24","o":3.64,"h":3.65,"l":3.63,"c":3.63,"v":20503},{"d":"1986-04-25","o":3.62,"h":3.62,"l":3.61,"c":3.61,"v":21642},{"d":"1986-04-28","o":3.61,"h":3.61,"l":3.58,"c":3.58,"v":17086},{"d":"1986-04-29","o":3.58,"h":3.58,"l":3.56,"c":3.58,"v":2278},{"d":"1986-04-30","o":3.57,"h":3.57,"l":3.52,"c":3.52,"v":45563},{"d":"1986-05-01","o":3.49,"h":3.49,"l":3.46,"c":3.46,"v":17086},{"d":"1986-05-02","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":6834},{"d":"1986-05-05","o":3.46,"h":3.47,"l":3.45,"c":3.47,"v":41006},{"d":"1986-05-06","o":3.47,"h":3.47,"l":3.43,"c":3.45,"v":22781},{"d":"1986-05-07","o":3.45,"h":3.47,"l":3.45,"c":3.47,"v":88847},{"d":"1986-05-08","o":3.47,"h":3.47,"l":3.46,"c":3.47,"v":45563},{"d":"1986-05-09","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":34172},{"d":"1986-05-12","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":2278},{"d":"1986-05-13","o":3.46,"h":3.46,"l":3.45,"c":3.45,"v":13669},{"d":"1986-05-14","o":3.45,"h":3.45,"l":3.43,"c":3.43,"v":9113},{"d":"1986-05-15","o":3.43,"h":3.43,"l":3.41,"c":3.41,"v":25059},{"d":"1986-05-16","o":3.38,"h":3.38,"l":3.36,"c":3.37,"v":48980},{"d":"1986-05-19","o":3.37,"h":3.37,"l":3.36,"c":3.37,"v":4556},{"d":"1986-05-20","o":3.37,"h":3.37,"l":3.34,"c":3.37,"v":22781},{"d":"1986-05-21","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1986-05-22","o":3.37,"h":3.38,"l":3.35,"c":3.37,"v":112767},{"d":"1986-05-23","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":56953},{"d":"1986-05-27","o":3.38,"h":3.48,"l":3.38,"c":3.48,"v":170859},{"d":"1986-05-28","o":3.52,"h":3.53,"l":3.52,"c":3.53,"v":7973},{"d":"1986-05-29","o":3.53,"h":3.56,"l":3.52,"c":3.52,"v":18225},{"d":"1986-05-30","o":3.49,"h":3.49,"l":3.48,"c":3.48,"v":18225},{"d":"1986-06-02","o":3.48,"h":3.49,"l":3.48,"c":3.48,"v":31894},{"d":"1986-06-03","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":1139},{"d":"1986-06-04","o":3.48,"h":3.51,"l":3.48,"c":3.48,"v":9113},{"d":"1986-06-05","o":3.46,"h":3.46,"l":3.34,"c":3.35,"v":80873},{"d":"1986-06-06","o":3.33,"h":3.33,"l":3.29,"c":3.29,"v":56953},{"d":"1986-06-09","o":3.29,"h":3.33,"l":3.26,"c":3.27,"v":62648},{"d":"1986-06-10","o":3.29,"h":3.33,"l":3.29,"c":3.33,"v":29616},{"d":"1986-06-11","o":3.33,"h":3.34,"l":3.33,"c":3.33,"v":6834},{"d":"1986-06-12","o":3.34,"h":3.39,"l":3.34,"c":3.36,"v":113906},{"d":"1986-06-13","o":3.36,"h":3.42,"l":3.35,"c":3.42,"v":99098},{"d":"1986-06-16","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":12530},{"d":"1986-06-17","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":61509},{"d":"1986-06-18","o":3.47,"h":3.51,"l":3.47,"c":3.47,"v":68344},{"d":"1986-06-19","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":4556},{"d":"1986-06-20","o":3.45,"h":3.45,"l":3.41,"c":3.41,"v":71761},{"d":"1986-06-23","o":3.41,"h":3.42,"l":3.39,"c":3.42,"v":13669},{"d":"1986-06-24","o":3.42,"h":3.42,"l":3.39,"c":3.42,"v":38728},{"d":"1986-06-25","o":3.45,"h":3.47,"l":3.45,"c":3.45,"v":104794},{"d":"1986-06-26","o":3.45,"h":3.45,"l":3.43,"c":3.43,"v":6834},{"d":"1986-06-27","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":11391},{"d":"1986-06-30","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":84291},{"d":"1986-07-01","o":3.47,"h":3.49,"l":3.47,"c":3.49,"v":357666},{"d":"1986-07-02","o":3.51,"h":3.52,"l":3.51,"c":3.51,"v":3417},{"d":"1986-07-03","o":3.49,"h":3.49,"l":3.47,"c":3.49,"v":18225},{"d":"1986-07-07","o":3.47,"h":3.47,"l":3.42,"c":3.42,"v":12530},{"d":"1986-07-08","o":3.42,"h":3.42,"l":3.39,"c":3.39,"v":30755},{"d":"1986-07-09","o":3.41,"h":3.42,"l":3.41,"c":3.42,"v":6834},{"d":"1986-07-10","o":3.42,"h":3.43,"l":3.39,"c":3.43,"v":26198},{"d":"1986-07-11","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":34172},{"d":"1986-07-14","o":3.43,"h":3.47,"l":3.43,"c":3.45,"v":45563},{"d":"1986-07-15","o":3.34,"h":3.34,"l":3.29,"c":3.29,"v":75178},{"d":"1986-07-16","o":3.31,"h":3.33,"l":3.31,"c":3.31,"v":13669},{"d":"1986-07-17","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":7973},{"d":"1986-07-18","o":3.33,"h":3.36,"l":3.33,"c":3.36,"v":11391},{"d":"1986-07-21","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":0},{"d":"1986-07-22","o":3.36,"h":3.38,"l":3.36,"c":3.36,"v":293878},{"d":"1986-07-23","o":3.35,"h":3.35,"l":3.33,"c":3.33,"v":67205},{"d":"1986-07-24","o":3.31,"h":3.31,"l":3.29,"c":3.29,"v":13669},{"d":"1986-07-25","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":4556},{"d":"1986-07-28","o":3.29,"h":3.29,"l":3.23,"c":3.23,"v":45563},{"d":"1986-07-29","o":3.23,"h":3.23,"l":3.05,"c":3.05,"v":108211},{"d":"1986-07-30","o":3.06,"h":3.08,"l":3.06,"c":3.08,"v":54675},{"d":"1986-07-31","o":3.07,"h":3.07,"l":3.03,"c":3.03,"v":13669},{"d":"1986-08-01","o":3.03,"h":3.03,"l":2.98,"c":2.98,"v":22781},{"d":"1986-08-04","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":7973},{"d":"1986-08-05","o":3,"h":3,"l":3,"c":3,"v":129853},{"d":"1986-08-06","o":3,"h":3.03,"l":3,"c":3,"v":12530},{"d":"1986-08-07","o":3.03,"h":3.07,"l":3.03,"c":3.07,"v":18225},{"d":"1986-08-08","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1986-08-11","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":9113},{"d":"1986-08-12","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":43284},{"d":"1986-08-13","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":4556},{"d":"1986-08-14","o":3.02,"h":3.02,"l":2.93,"c":2.94,"v":79734},{"d":"1986-08-15","o":2.94,"h":2.96,"l":2.93,"c":2.96,"v":7973},{"d":"1986-08-18","o":2.97,"h":3.03,"l":2.97,"c":3.03,"v":109350},{"d":"1986-08-19","o":3.05,"h":3.09,"l":3.05,"c":3.07,"v":21642},{"d":"1986-08-20","o":3.07,"h":3.14,"l":3.07,"c":3.14,"v":18225},{"d":"1986-08-21","o":3.14,"h":3.16,"l":3.12,"c":3.16,"v":82013},{"d":"1986-08-22","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":1139},{"d":"1986-08-25","o":3.16,"h":3.18,"l":3.16,"c":3.16,"v":48980},{"d":"1986-08-26","o":3.16,"h":3.18,"l":3.13,"c":3.13,"v":9113},{"d":"1986-08-27","o":3.13,"h":3.14,"l":3.05,"c":3.05,"v":193641},{"d":"1986-08-28","o":3.03,"h":3.03,"l":2.96,"c":2.98,"v":79734},{"d":"1986-08-29","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"1986-09-02","o":2.98,"h":3,"l":2.97,"c":2.97,"v":18225},{"d":"1986-09-03","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":22781},{"d":"1986-09-04","o":2.97,"h":3.07,"l":2.97,"c":3.07,"v":309825},{"d":"1986-09-05","o":3.09,"h":3.14,"l":3.09,"c":3.14,"v":36450},{"d":"1986-09-08","o":3.14,"h":3.16,"l":3.13,"c":3.16,"v":6834},{"d":"1986-09-09","o":3.17,"h":3.23,"l":3.17,"c":3.23,"v":35311},{"d":"1986-09-10","o":3.23,"h":3.23,"l":3.19,"c":3.22,"v":86569},{"d":"1986-09-11","o":3.22,"h":3.23,"l":3.13,"c":3.13,"v":427148},{"d":"1986-09-12","o":3.09,"h":3.09,"l":3.07,"c":3.07,"v":6834},{"d":"1986-09-15","o":3.07,"h":3.12,"l":3.05,"c":3.07,"v":53536},{"d":"1986-09-16","o":3.07,"h":3.07,"l":3.02,"c":3.02,"v":62648},{"d":"1986-09-17","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":34172},{"d":"1986-09-18","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":31894},{"d":"1986-09-19","o":2.96,"h":2.98,"l":2.85,"c":2.85,"v":263123},{"d":"1986-09-22","o":2.88,"h":2.89,"l":2.88,"c":2.88,"v":6834},{"d":"1986-09-23","o":2.88,"h":2.9,"l":2.85,"c":2.85,"v":18225},{"d":"1986-09-24","o":2.83,"h":2.83,"l":2.82,"c":2.83,"v":63788},{"d":"1986-09-25","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":121880},{"d":"1986-09-26","o":2.88,"h":2.9,"l":2.88,"c":2.9,"v":6834},{"d":"1986-09-29","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":4556},{"d":"1986-09-30","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":1139},{"d":"1986-10-01","o":2.89,"h":2.9,"l":2.88,"c":2.88,"v":104794},{"d":"1986-10-02","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":25059},{"d":"1986-10-03","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":17086},{"d":"1986-10-06","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":13669},{"d":"1986-10-07","o":2.93,"h":2.94,"l":2.93,"c":2.94,"v":13669},{"d":"1986-10-08","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":27338},{"d":"1986-10-09","o":2.94,"h":2.94,"l":2.93,"c":2.93,"v":2278},{"d":"1986-10-10","o":2.92,"h":2.92,"l":2.89,"c":2.89,"v":12530},{"d":"1986-10-13","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":22781},{"d":"1986-10-14","o":2.93,"h":2.93,"l":2.9,"c":2.93,"v":382725},{"d":"1986-10-15","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":4556},{"d":"1986-10-16","o":2.94,"h":2.96,"l":2.94,"c":2.94,"v":38728},{"d":"1986-10-17","o":2.94,"h":2.96,"l":2.85,"c":2.9,"v":95681},{"d":"1986-10-20","o":2.9,"h":2.94,"l":2.9,"c":2.9,"v":71761},{"d":"1986-10-21","o":2.9,"h":2.9,"l":2.86,"c":2.9,"v":20503},{"d":"1986-10-22","o":2.88,"h":2.88,"l":2.85,"c":2.85,"v":36450},{"d":"1986-10-23","o":2.85,"h":2.93,"l":2.85,"c":2.93,"v":31894},{"d":"1986-10-24","o":2.93,"h":2.93,"l":2.88,"c":2.93,"v":35311},{"d":"1986-10-27","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":2278},{"d":"1986-10-28","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"1986-10-29","o":2.94,"h":2.97,"l":2.94,"c":2.94,"v":34172},{"d":"1986-10-30","o":2.96,"h":3,"l":2.96,"c":2.98,"v":17086},{"d":"1986-10-31","o":2.98,"h":3.02,"l":2.96,"c":2.98,"v":29616},{"d":"1986-11-03","o":2.97,"h":2.97,"l":2.96,"c":2.96,"v":95681},{"d":"1986-11-04","o":2.97,"h":3.05,"l":2.97,"c":3.03,"v":95681},{"d":"1986-11-05","o":3.04,"h":3.12,"l":3.04,"c":3.12,"v":21642},{"d":"1986-11-06","o":3.08,"h":3.08,"l":3.02,"c":3.02,"v":71761},{"d":"1986-11-07","o":3.02,"h":3.02,"l":2.98,"c":2.98,"v":11391},{"d":"1986-11-10","o":2.98,"h":2.98,"l":2.96,"c":2.98,"v":9113},{"d":"1986-11-11","o":2.98,"h":3.05,"l":2.97,"c":3.05,"v":25059},{"d":"1986-11-12","o":3.03,"h":3.03,"l":3.02,"c":3.03,"v":17086},{"d":"1986-11-13","o":3.02,"h":3.02,"l":2.96,"c":2.97,"v":43284},{"d":"1986-11-14","o":2.97,"h":2.98,"l":2.95,"c":2.95,"v":36450},{"d":"1986-11-17","o":2.95,"h":2.95,"l":2.94,"c":2.94,"v":9113},{"d":"1986-11-18","o":2.95,"h":2.98,"l":2.95,"c":2.95,"v":36450},{"d":"1986-11-19","o":2.95,"h":2.95,"l":2.88,"c":2.89,"v":41006},{"d":"1986-11-20","o":2.9,"h":2.98,"l":2.9,"c":2.98,"v":45563},{"d":"1986-11-21","o":2.97,"h":2.97,"l":2.89,"c":2.9,"v":2464931},{"d":"1986-11-24","o":2.9,"h":2.92,"l":2.89,"c":2.92,"v":20503},{"d":"1986-11-25","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":89986},{"d":"1986-11-26","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":241481},{"d":"1986-11-28","o":2.96,"h":2.97,"l":2.96,"c":2.97,"v":36450},{"d":"1986-12-01","o":2.97,"h":2.97,"l":2.95,"c":2.95,"v":97959},{"d":"1986-12-02","o":2.95,"h":2.98,"l":2.95,"c":2.98,"v":26198},{"d":"1986-12-03","o":2.98,"h":3.03,"l":2.98,"c":3.02,"v":62648},{"d":"1986-12-04","o":2.98,"h":2.98,"l":2.9,"c":2.9,"v":95681},{"d":"1986-12-05","o":2.9,"h":2.93,"l":2.86,"c":2.93,"v":68344},{"d":"1986-12-08","o":2.9,"h":2.9,"l":2.88,"c":2.9,"v":27338},{"d":"1986-12-09","o":2.9,"h":2.9,"l":2.89,"c":2.89,"v":63788},{"d":"1986-12-10","o":2.89,"h":2.93,"l":2.86,"c":2.92,"v":21642},{"d":"1986-12-11","o":2.92,"h":2.94,"l":2.89,"c":2.89,"v":18225},{"d":"1986-12-12","o":2.89,"h":2.9,"l":2.88,"c":2.88,"v":54675},{"d":"1986-12-15","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":213005},{"d":"1986-12-16","o":2.82,"h":2.83,"l":2.73,"c":2.82,"v":264263},{"d":"1986-12-17","o":2.82,"h":2.85,"l":2.82,"c":2.85,"v":177694},{"d":"1986-12-18","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":15947},{"d":"1986-12-19","o":2.85,"h":2.98,"l":2.85,"c":2.98,"v":177694},{"d":"1986-12-22","o":2.98,"h":2.98,"l":2.95,"c":2.98,"v":36450},{"d":"1986-12-23","o":2.98,"h":2.98,"l":2.9,"c":2.94,"v":94542},{"d":"1986-12-24","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":22781},{"d":"1986-12-26","o":2.98,"h":2.98,"l":2.97,"c":2.97,"v":18225},{"d":"1986-12-29","o":2.97,"h":2.97,"l":2.94,"c":2.96,"v":67205},{"d":"1986-12-30","o":2.95,"h":2.95,"l":2.93,"c":2.93,"v":578644},{"d":"1986-12-31","o":2.93,"h":2.94,"l":2.93,"c":2.93,"v":259706},{"d":"1987-01-02","o":2.93,"h":2.96,"l":2.92,"c":2.95,"v":72900},{"d":"1987-01-05","o":2.95,"h":3.03,"l":2.93,"c":3.03,"v":387281},{"d":"1987-01-06","o":3.03,"h":3.04,"l":2.98,"c":3.03,"v":255150},{"d":"1987-01-07","o":3.05,"h":3.08,"l":3.05,"c":3.08,"v":22781},{"d":"1987-01-08","o":3.08,"h":3.14,"l":3.07,"c":3.14,"v":31894},{"d":"1987-01-09","o":3.14,"h":3.14,"l":3.13,"c":3.13,"v":22781},{"d":"1987-01-12","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":4556},{"d":"1987-01-13","o":3.14,"h":3.16,"l":3.13,"c":3.15,"v":18225},{"d":"1987-01-14","o":3.14,"h":3.14,"l":3.13,"c":3.13,"v":48980},{"d":"1987-01-15","o":3.14,"h":3.16,"l":3.14,"c":3.16,"v":4556},{"d":"1987-01-16","o":3.16,"h":3.18,"l":3.14,"c":3.15,"v":86569},{"d":"1987-01-19","o":3.15,"h":3.18,"l":3.14,"c":3.16,"v":59231},{"d":"1987-01-20","o":3.17,"h":3.23,"l":3.17,"c":3.18,"v":45563},{"d":"1987-01-21","o":3.17,"h":3.17,"l":3.15,"c":3.16,"v":50119},{"d":"1987-01-22","o":3.16,"h":3.17,"l":3.13,"c":3.13,"v":153773},{"d":"1987-01-23","o":3.13,"h":3.16,"l":3.13,"c":3.13,"v":173138},{"d":"1987-01-26","o":3.13,"h":3.14,"l":3.13,"c":3.14,"v":176555},{"d":"1987-01-27","o":3.13,"h":3.13,"l":3.07,"c":3.07,"v":11391},{"d":"1987-01-28","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":2278},{"d":"1987-01-29","o":3.05,"h":3.05,"l":3.04,"c":3.04,"v":4556},{"d":"1987-01-30","o":3.04,"h":3.09,"l":3.02,"c":3.09,"v":52397},{"d":"1987-02-02","o":3.09,"h":3.13,"l":3.08,"c":3.08,"v":136688},{"d":"1987-02-03","o":3.08,"h":3.09,"l":3.05,"c":3.05,"v":486380},{"d":"1987-02-04","o":3.05,"h":3.12,"l":3.05,"c":3.12,"v":387281},{"d":"1987-02-05","o":3.14,"h":3.19,"l":3.14,"c":3.18,"v":59231},{"d":"1987-02-06","o":3.18,"h":3.29,"l":3.18,"c":3.27,"v":140105},{"d":"1987-02-09","o":3.25,"h":3.25,"l":3.22,"c":3.23,"v":45563},{"d":"1987-02-10","o":3.23,"h":3.23,"l":3.17,"c":3.23,"v":1178930},{"d":"1987-02-11","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":4556},{"d":"1987-02-12","o":3.24,"h":3.25,"l":3.24,"c":3.24,"v":9113},{"d":"1987-02-13","o":3.25,"h":3.34,"l":3.25,"c":3.34,"v":45563},{"d":"1987-02-17","o":3.34,"h":3.34,"l":3.31,"c":3.34,"v":34172},{"d":"1987-02-18","o":3.34,"h":3.34,"l":3.29,"c":3.34,"v":47841},{"d":"1987-02-19","o":3.34,"h":3.38,"l":3.33,"c":3.38,"v":145800},{"d":"1987-02-20","o":3.41,"h":3.42,"l":3.41,"c":3.42,"v":6834},{"d":"1987-02-23","o":3.42,"h":3.42,"l":3.38,"c":3.41,"v":325772},{"d":"1987-02-24","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":4556},{"d":"1987-02-25","o":3.39,"h":3.45,"l":3.39,"c":3.42,"v":27338},{"d":"1987-02-26","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":11391},{"d":"1987-02-27","o":3.42,"h":3.42,"l":3.41,"c":3.42,"v":107072},{"d":"1987-03-02","o":3.42,"h":3.49,"l":3.41,"c":3.45,"v":93403},{"d":"1987-03-03","o":3.45,"h":3.47,"l":3.43,"c":3.45,"v":27338},{"d":"1987-03-04","o":3.43,"h":3.43,"l":3.25,"c":3.25,"v":143522},{"d":"1987-03-05","o":3.24,"h":3.24,"l":3.07,"c":3.09,"v":53536},{"d":"1987-03-06","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":41006},{"d":"1987-03-09","o":3.19,"h":3.19,"l":3.17,"c":3.19,"v":9113},{"d":"1987-03-10","o":3.19,"h":3.27,"l":3.18,"c":3.27,"v":149217},{"d":"1987-03-11","o":3.27,"h":3.31,"l":3.23,"c":3.24,"v":68344},{"d":"1987-03-12","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":2278},{"d":"1987-03-13","o":3.24,"h":3.24,"l":3.22,"c":3.23,"v":86569},{"d":"1987-03-16","o":3.23,"h":3.23,"l":3.18,"c":3.18,"v":11391},{"d":"1987-03-17","o":3.18,"h":3.18,"l":3.16,"c":3.16,"v":9113},{"d":"1987-03-18","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":31894},{"d":"1987-03-19","o":3.14,"h":3.14,"l":3.12,"c":3.12,"v":18225},{"d":"1987-03-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":120741},{"d":"1987-03-23","o":3.12,"h":3.15,"l":3.09,"c":3.13,"v":325772},{"d":"1987-03-24","o":3.13,"h":3.14,"l":3.13,"c":3.13,"v":11391},{"d":"1987-03-25","o":3.13,"h":3.15,"l":3.13,"c":3.13,"v":35311},{"d":"1987-03-26","o":3.13,"h":3.23,"l":3.08,"c":3.23,"v":1754156},{"d":"1987-03-27","o":3.25,"h":3.29,"l":3.25,"c":3.25,"v":141244},{"d":"1987-03-30","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":21642},{"d":"1987-03-31","o":3.19,"h":3.22,"l":3.14,"c":3.22,"v":45563},{"d":"1987-04-01","o":3.22,"h":3.26,"l":3.18,"c":3.26,"v":99098},{"d":"1987-04-02","o":3.28,"h":3.39,"l":3.28,"c":3.39,"v":116184},{"d":"1987-04-03","o":3.38,"h":3.38,"l":3.37,"c":3.38,"v":6834},{"d":"1987-04-06","o":3.38,"h":3.38,"l":3.37,"c":3.38,"v":15947},{"d":"1987-04-07","o":3.36,"h":3.36,"l":3.34,"c":3.34,"v":43284},{"d":"1987-04-08","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":4556},{"d":"1987-04-09","o":3.33,"h":3.33,"l":3.28,"c":3.28,"v":20503},{"d":"1987-04-10","o":3.26,"h":3.26,"l":3.22,"c":3.22,"v":22781},{"d":"1987-04-13","o":3.22,"h":3.25,"l":3.22,"c":3.23,"v":202753},{"d":"1987-04-14","o":3.19,"h":3.19,"l":3.14,"c":3.15,"v":113906},{"d":"1987-04-15","o":3.15,"h":3.16,"l":3.09,"c":3.09,"v":116184},{"d":"1987-04-16","o":3.13,"h":3.16,"l":3.13,"c":3.15,"v":282488},{"d":"1987-04-20","o":3.15,"h":3.15,"l":3.07,"c":3.08,"v":34172},{"d":"1987-04-21","o":3.12,"h":3.15,"l":3.12,"c":3.15,"v":89986},{"d":"1987-04-22","o":3.13,"h":3.13,"l":3.12,"c":3.12,"v":11391},{"d":"1987-04-23","o":3.12,"h":3.13,"l":3.03,"c":3.13,"v":103655},{"d":"1987-04-24","o":3.13,"h":3.16,"l":3.12,"c":3.14,"v":184528},{"d":"1987-04-27","o":3.14,"h":3.16,"l":3.13,"c":3.15,"v":150356},{"d":"1987-04-28","o":3.16,"h":3.18,"l":3.16,"c":3.18,"v":3417},{"d":"1987-04-29","o":3.19,"h":3.23,"l":3.19,"c":3.23,"v":7973},{"d":"1987-04-30","o":3.23,"h":3.23,"l":3.22,"c":3.22,"v":9113},{"d":"1987-05-01","o":3.23,"h":3.27,"l":3.23,"c":3.27,"v":15947},{"d":"1987-05-04","o":3.27,"h":3.27,"l":3.25,"c":3.25,"v":13669},{"d":"1987-05-05","o":3.25,"h":3.28,"l":3.24,"c":3.28,"v":35311},{"d":"1987-05-06","o":3.33,"h":3.34,"l":3.33,"c":3.33,"v":396394},{"d":"1987-05-07","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1987-05-08","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":141244},{"d":"1987-05-11","o":3.29,"h":3.35,"l":3.29,"c":3.34,"v":35311},{"d":"1987-05-12","o":3.34,"h":3.38,"l":3.34,"c":3.34,"v":104794},{"d":"1987-05-13","o":3.37,"h":3.38,"l":3.37,"c":3.38,"v":18225},{"d":"1987-05-14","o":3.38,"h":3.38,"l":3.34,"c":3.34,"v":323494},{"d":"1987-05-15","o":3.34,"h":3.36,"l":3.33,"c":3.33,"v":100238},{"d":"1987-05-18","o":3.29,"h":3.29,"l":3.28,"c":3.28,"v":18225},{"d":"1987-05-19","o":3.25,"h":3.25,"l":3.23,"c":3.23,"v":77456},{"d":"1987-05-20","o":3.23,"h":3.23,"l":3.22,"c":3.23,"v":77456},{"d":"1987-05-21","o":3.23,"h":3.25,"l":3.19,"c":3.25,"v":88847},{"d":"1987-05-22","o":3.24,"h":3.24,"l":3.23,"c":3.24,"v":17086},{"d":"1987-05-26","o":3.25,"h":3.34,"l":3.25,"c":3.34,"v":82013},{"d":"1987-05-27","o":3.34,"h":3.34,"l":3.31,"c":3.31,"v":138966},{"d":"1987-05-28","o":3.31,"h":3.33,"l":3.29,"c":3.29,"v":26198},{"d":"1987-05-29","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":29616},{"d":"1987-06-01","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":1139},{"d":"1987-06-02","o":3.31,"h":3.33,"l":3.31,"c":3.31,"v":15947},{"d":"1987-06-03","o":3.31,"h":3.33,"l":3.29,"c":3.33,"v":129853},{"d":"1987-06-04","o":3.33,"h":3.47,"l":3.33,"c":3.46,"v":59231},{"d":"1987-06-05","o":3.46,"h":3.52,"l":3.46,"c":3.52,"v":107072},{"d":"1987-06-08","o":3.49,"h":3.49,"l":3.43,"c":3.47,"v":12530},{"d":"1987-06-09","o":3.47,"h":3.48,"l":3.47,"c":3.48,"v":123019},{"d":"1987-06-10","o":3.48,"h":3.51,"l":3.48,"c":3.48,"v":20503},{"d":"1987-06-11","o":3.51,"h":3.58,"l":3.51,"c":3.58,"v":70622},{"d":"1987-06-12","o":3.56,"h":3.56,"l":3.52,"c":3.56,"v":63788},{"d":"1987-06-15","o":3.56,"h":3.56,"l":3.52,"c":3.54,"v":31894},{"d":"1987-06-16","o":3.54,"h":3.56,"l":3.52,"c":3.53,"v":41006},{"d":"1987-06-17","o":3.53,"h":3.56,"l":3.49,"c":3.49,"v":7973},{"d":"1987-06-18","o":3.52,"h":3.53,"l":3.52,"c":3.52,"v":159469},{"d":"1987-06-19","o":3.52,"h":3.61,"l":3.52,"c":3.61,"v":72900},{"d":"1987-06-22","o":3.61,"h":3.62,"l":3.56,"c":3.56,"v":76317},{"d":"1987-06-23","o":3.56,"h":3.61,"l":3.56,"c":3.59,"v":56953},{"d":"1987-06-24","o":3.59,"h":3.62,"l":3.56,"c":3.61,"v":345136},{"d":"1987-06-25","o":3.61,"h":3.69,"l":3.61,"c":3.69,"v":43284},{"d":"1987-06-26","o":3.69,"h":3.78,"l":3.69,"c":3.76,"v":54675},{"d":"1987-06-29","o":3.78,"h":3.82,"l":3.78,"c":3.78,"v":18225},{"d":"1987-06-30","o":3.75,"h":3.75,"l":3.61,"c":3.67,"v":153773},{"d":"1987-07-01","o":3.67,"h":3.68,"l":3.63,"c":3.68,"v":44423},{"d":"1987-07-02","o":3.68,"h":3.69,"l":3.63,"c":3.65,"v":53536},{"d":"1987-07-06","o":3.65,"h":3.76,"l":3.64,"c":3.72,"v":444234},{"d":"1987-07-07","o":3.72,"h":3.73,"l":3.67,"c":3.71,"v":986428},{"d":"1987-07-08","o":3.71,"h":3.72,"l":3.67,"c":3.72,"v":129853},{"d":"1987-07-09","o":3.72,"h":3.73,"l":3.72,"c":3.73,"v":20503},{"d":"1987-07-10","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":4556},{"d":"1987-07-13","o":3.73,"h":3.73,"l":3.67,"c":3.73,"v":18225},{"d":"1987-07-14","o":3.73,"h":3.73,"l":3.71,"c":3.73,"v":38728},{"d":"1987-07-15","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":321216},{"d":"1987-07-16","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":27338},{"d":"1987-07-17","o":3.73,"h":3.81,"l":3.72,"c":3.78,"v":31894},{"d":"1987-07-20","o":3.76,"h":3.76,"l":3.72,"c":3.72,"v":41006},{"d":"1987-07-21","o":3.72,"h":3.76,"l":3.72,"c":3.76,"v":76317},{"d":"1987-07-22","o":3.76,"h":3.76,"l":3.73,"c":3.73,"v":38728},{"d":"1987-07-23","o":3.73,"h":3.74,"l":3.72,"c":3.72,"v":36450},{"d":"1987-07-24","o":3.72,"h":3.75,"l":3.72,"c":3.73,"v":200475},{"d":"1987-07-27","o":3.75,"h":3.82,"l":3.75,"c":3.82,"v":34172},{"d":"1987-07-28","o":3.82,"h":3.85,"l":3.82,"c":3.82,"v":100238},{"d":"1987-07-29","o":3.82,"h":3.82,"l":3.78,"c":3.79,"v":45563},{"d":"1987-07-30","o":3.79,"h":3.81,"l":3.75,"c":3.78,"v":41006},{"d":"1987-07-31","o":3.76,"h":3.76,"l":3.73,"c":3.76,"v":27338},{"d":"1987-08-03","o":3.76,"h":3.76,"l":3.72,"c":3.73,"v":191363},{"d":"1987-08-04","o":3.73,"h":3.76,"l":3.71,"c":3.71,"v":175416},{"d":"1987-08-05","o":3.71,"h":3.76,"l":3.69,"c":3.75,"v":52397},{"d":"1987-08-06","o":3.75,"h":3.78,"l":3.75,"c":3.78,"v":85430},{"d":"1987-08-07","o":3.78,"h":3.78,"l":3.75,"c":3.78,"v":17086},{"d":"1987-08-10","o":3.78,"h":3.82,"l":3.71,"c":3.72,"v":159469},{"d":"1987-08-11","o":3.72,"h":3.79,"l":3.69,"c":3.76,"v":337163},{"d":"1987-08-12","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":144661},{"d":"1987-08-13","o":3.72,"h":3.75,"l":3.72,"c":3.72,"v":363361},{"d":"1987-08-14","o":3.72,"h":3.72,"l":3.69,"c":3.69,"v":198197},{"d":"1987-08-17","o":3.69,"h":3.69,"l":3.68,"c":3.68,"v":77456},{"d":"1987-08-18","o":3.68,"h":3.69,"l":3.64,"c":3.64,"v":77456},{"d":"1987-08-19","o":3.64,"h":3.67,"l":3.61,"c":3.67,"v":52397},{"d":"1987-08-20","o":3.67,"h":3.67,"l":3.64,"c":3.67,"v":13669},{"d":"1987-08-21","o":3.67,"h":3.67,"l":3.63,"c":3.63,"v":30755},{"d":"1987-08-24","o":3.62,"h":3.62,"l":3.61,"c":3.61,"v":13669},{"d":"1987-08-25","o":3.61,"h":3.62,"l":3.58,"c":3.62,"v":35311},{"d":"1987-08-26","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":6834},{"d":"1987-08-27","o":3.63,"h":3.67,"l":3.62,"c":3.67,"v":18225},{"d":"1987-08-28","o":3.64,"h":3.64,"l":3.59,"c":3.59,"v":30755},{"d":"1987-08-31","o":3.62,"h":3.67,"l":3.62,"c":3.65,"v":31894},{"d":"1987-09-01","o":3.65,"h":3.68,"l":3.59,"c":3.59,"v":47841},{"d":"1987-09-02","o":3.59,"h":3.64,"l":3.56,"c":3.57,"v":80873},{"d":"1987-09-03","o":3.57,"h":3.59,"l":3.56,"c":3.59,"v":27338},{"d":"1987-09-04","o":3.57,"h":3.57,"l":3.54,"c":3.54,"v":38728},{"d":"1987-09-08","o":3.53,"h":3.53,"l":3.43,"c":3.43,"v":164025},{"d":"1987-09-09","o":3.43,"h":3.49,"l":3.43,"c":3.49,"v":27338},{"d":"1987-09-10","o":3.52,"h":3.56,"l":3.52,"c":3.56,"v":18225},{"d":"1987-09-11","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":6834},{"d":"1987-09-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":1139},{"d":"1987-09-15","o":3.52,"h":3.52,"l":3.49,"c":3.49,"v":9113},{"d":"1987-09-16","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":9113},{"d":"1987-09-17","o":3.48,"h":3.52,"l":3.48,"c":3.52,"v":9113},{"d":"1987-09-18","o":3.52,"h":3.54,"l":3.52,"c":3.52,"v":18225},{"d":"1987-09-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":4556},{"d":"1987-09-22","o":3.49,"h":3.49,"l":3.47,"c":3.49,"v":6834},{"d":"1987-09-23","o":3.49,"h":3.52,"l":3.46,"c":3.52,"v":31894},{"d":"1987-09-24","o":3.54,"h":3.58,"l":3.54,"c":3.58,"v":11391},{"d":"1987-09-25","o":3.62,"h":3.65,"l":3.62,"c":3.63,"v":76317},{"d":"1987-09-28","o":3.65,"h":3.73,"l":3.65,"c":3.72,"v":104794},{"d":"1987-09-29","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":12530},{"d":"1987-09-30","o":3.73,"h":3.74,"l":3.72,"c":3.73,"v":97959},{"d":"1987-10-01","o":3.73,"h":3.74,"l":3.73,"c":3.74,"v":17086},{"d":"1987-10-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"1987-10-05","o":3.72,"h":3.72,"l":3.69,"c":3.69,"v":26198},{"d":"1987-10-06","o":3.67,"h":3.67,"l":3.61,"c":3.61,"v":91125},{"d":"1987-10-07","o":3.58,"h":3.58,"l":3.56,"c":3.56,"v":144661},{"d":"1987-10-08","o":3.54,"h":3.54,"l":3.53,"c":3.53,"v":109350},{"d":"1987-10-09","o":3.53,"h":3.53,"l":3.52,"c":3.52,"v":104794},{"d":"1987-10-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":54675},{"d":"1987-10-13","o":3.52,"h":3.58,"l":3.52,"c":3.57,"v":22781},{"d":"1987-10-14","o":3.56,"h":3.56,"l":3.52,"c":3.52,"v":72900},{"d":"1987-10-15","o":3.48,"h":3.48,"l":3.42,"c":3.42,"v":11391},{"d":"1987-10-16","o":3.41,"h":3.41,"l":3.23,"c":3.23,"v":179972},{"d":"1987-10-19","o":3.14,"h":3.14,"l":3.02,"c":3.02,"v":67205},{"d":"1987-10-20","o":3.02,"h":3.05,"l":2.82,"c":2.82,"v":318938},{"d":"1987-10-21","o":2.86,"h":2.96,"l":2.86,"c":2.89,"v":50119},{"d":"1987-10-22","o":2.85,"h":2.85,"l":2.82,"c":2.83,"v":109350},{"d":"1987-10-23","o":2.83,"h":2.88,"l":2.77,"c":2.88,"v":63788},{"d":"1987-10-26","o":2.82,"h":2.82,"l":2.75,"c":2.79,"v":54675},{"d":"1987-10-27","o":2.77,"h":2.77,"l":2.7,"c":2.7,"v":250594},{"d":"1987-10-28","o":2.68,"h":2.68,"l":2.66,"c":2.66,"v":230091},{"d":"1987-10-29","o":2.68,"h":2.73,"l":2.68,"c":2.73,"v":880495},{"d":"1987-10-30","o":2.74,"h":2.77,"l":2.74,"c":2.77,"v":803039},{"d":"1987-11-02","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":20503},{"d":"1987-11-03","o":2.79,"h":2.79,"l":2.77,"c":2.79,"v":15947},{"d":"1987-11-04","o":2.74,"h":2.74,"l":2.73,"c":2.74,"v":11391},{"d":"1987-11-05","o":2.73,"h":2.81,"l":2.73,"c":2.81,"v":481823},{"d":"1987-11-06","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":89986},{"d":"1987-11-09","o":2.85,"h":2.85,"l":2.73,"c":2.77,"v":55814},{"d":"1987-11-10","o":2.77,"h":2.78,"l":2.75,"c":2.75,"v":23920},{"d":"1987-11-11","o":2.75,"h":2.78,"l":2.75,"c":2.75,"v":11391},{"d":"1987-11-12","o":2.8,"h":2.84,"l":2.8,"c":2.84,"v":53536},{"d":"1987-11-13","o":2.85,"h":2.88,"l":2.85,"c":2.88,"v":26198},{"d":"1987-11-16","o":2.9,"h":2.9,"l":2.88,"c":2.88,"v":47841},{"d":"1987-11-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":10252},{"d":"1987-11-18","o":2.94,"h":2.95,"l":2.91,"c":2.91,"v":213005},{"d":"1987-11-19","o":2.93,"h":2.93,"l":2.91,"c":2.91,"v":309825},{"d":"1987-11-20","o":2.93,"h":2.93,"l":2.91,"c":2.91,"v":22781},{"d":"1987-11-23","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":38728},{"d":"1987-11-24","o":2.9,"h":2.94,"l":2.9,"c":2.91,"v":127575},{"d":"1987-11-25","o":2.93,"h":2.93,"l":2.91,"c":2.91,"v":42145},{"d":"1987-11-27","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":20503},{"d":"1987-11-30","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":44423},{"d":"1987-12-01","o":2.86,"h":2.86,"l":2.82,"c":2.82,"v":34172},{"d":"1987-12-02","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":18225},{"d":"1987-12-03","o":2.88,"h":2.88,"l":2.85,"c":2.85,"v":91125},{"d":"1987-12-04","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":71761},{"d":"1987-12-07","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":28477},{"d":"1987-12-08","o":2.77,"h":2.79,"l":2.77,"c":2.79,"v":36450},{"d":"1987-12-09","o":2.75,"h":2.86,"l":2.75,"c":2.86,"v":193641},{"d":"1987-12-10","o":2.83,"h":2.88,"l":2.83,"c":2.86,"v":11391},{"d":"1987-12-11","o":2.84,"h":2.88,"l":2.84,"c":2.85,"v":130992},{"d":"1987-12-14","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":28477},{"d":"1987-12-15","o":2.9,"h":2.98,"l":2.88,"c":2.98,"v":592313},{"d":"1987-12-16","o":2.98,"h":3.03,"l":2.96,"c":3.03,"v":74039},{"d":"1987-12-17","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":12530},{"d":"1987-12-18","o":3.05,"h":3.12,"l":3.05,"c":3.12,"v":45563},{"d":"1987-12-21","o":3.09,"h":3.12,"l":3.09,"c":3.12,"v":33033},{"d":"1987-12-22","o":3.14,"h":3.16,"l":3.14,"c":3.16,"v":55814},{"d":"1987-12-23","o":3.2,"h":3.23,"l":3.2,"c":3.23,"v":19364},{"d":"1987-12-24","o":3.23,"h":3.23,"l":3.2,"c":3.2,"v":17086},{"d":"1987-12-28","o":3.23,"h":3.25,"l":3.23,"c":3.25,"v":74039},{"d":"1987-12-29","o":3.27,"h":3.29,"l":3.2,"c":3.25,"v":430566},{"d":"1987-12-30","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":29616},{"d":"1987-12-31","o":3.31,"h":3.34,"l":3.29,"c":3.31,"v":97959},{"d":"1988-01-04","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":44423},{"d":"1988-01-05","o":3.42,"h":3.47,"l":3.42,"c":3.47,"v":30755},{"d":"1988-01-06","o":3.47,"h":3.49,"l":3.47,"c":3.48,"v":103655},{"d":"1988-01-07","o":3.5,"h":3.51,"l":3.5,"c":3.51,"v":34172},{"d":"1988-01-08","o":3.49,"h":3.53,"l":3.49,"c":3.52,"v":25059},{"d":"1988-01-11","o":3.51,"h":3.52,"l":3.49,"c":3.51,"v":377030},{"d":"1988-01-12","o":3.51,"h":3.51,"l":3.49,"c":3.49,"v":34172},{"d":"1988-01-13","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":677742},{"d":"1988-01-14","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":43284},{"d":"1988-01-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":224395},{"d":"1988-01-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-01-19","o":3.49,"h":3.49,"l":3.45,"c":3.47,"v":76317},{"d":"1988-01-20","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":59231},{"d":"1988-01-21","o":3.47,"h":3.6,"l":3.47,"c":3.6,"v":68344},{"d":"1988-01-22","o":3.62,"h":3.81,"l":3.62,"c":3.81,"v":105933},{"d":"1988-01-25","o":3.79,"h":3.86,"l":3.79,"c":3.86,"v":56953},{"d":"1988-01-26","o":3.82,"h":3.86,"l":3.79,"c":3.86,"v":178833},{"d":"1988-01-27","o":3.84,"h":3.88,"l":3.84,"c":3.87,"v":284766},{"d":"1988-01-28","o":3.86,"h":3.88,"l":3.86,"c":3.87,"v":38728},{"d":"1988-01-29","o":3.95,"h":4.03,"l":3.93,"c":4.01,"v":764311},{"d":"1988-02-01","o":4.09,"h":4.19,"l":4.04,"c":4.06,"v":153773},{"d":"1988-02-02","o":4.04,"h":4.09,"l":4.02,"c":4.09,"v":43284},{"d":"1988-02-03","o":4.06,"h":4.06,"l":3.95,"c":3.97,"v":449930},{"d":"1988-02-04","o":3.95,"h":3.95,"l":3.88,"c":3.91,"v":35311},{"d":"1988-02-05","o":3.93,"h":3.93,"l":3.85,"c":3.85,"v":70622},{"d":"1988-02-08","o":3.73,"h":3.73,"l":3.67,"c":3.67,"v":193641},{"d":"1988-02-09","o":3.69,"h":3.69,"l":3.64,"c":3.69,"v":182250},{"d":"1988-02-10","o":3.69,"h":3.74,"l":3.69,"c":3.74,"v":610538},{"d":"1988-02-11","o":3.75,"h":3.85,"l":3.75,"c":3.83,"v":160608},{"d":"1988-02-12","o":3.9,"h":3.99,"l":3.86,"c":3.99,"v":222117},{"d":"1988-02-16","o":3.97,"h":4.05,"l":3.95,"c":4.05,"v":250594},{"d":"1988-02-17","o":4.05,"h":4.05,"l":3.98,"c":3.98,"v":215283},{"d":"1988-02-18","o":3.97,"h":3.99,"l":3.95,"c":3.95,"v":133270},{"d":"1988-02-19","o":3.93,"h":3.95,"l":3.91,"c":3.92,"v":23920},{"d":"1988-02-22","o":3.9,"h":3.9,"l":3.84,"c":3.86,"v":150356},{"d":"1988-02-23","o":3.88,"h":3.98,"l":3.88,"c":3.98,"v":309825},{"d":"1988-02-24","o":4.02,"h":4.24,"l":4.02,"c":4.21,"v":190223},{"d":"1988-02-25","o":4.21,"h":4.24,"l":4.19,"c":4.24,"v":22781},{"d":"1988-02-26","o":4.21,"h":4.26,"l":4.21,"c":4.22,"v":44423},{"d":"1988-02-29","o":4.22,"h":4.25,"l":4.21,"c":4.21,"v":63788},{"d":"1988-03-01","o":4.19,"h":4.19,"l":4.15,"c":4.16,"v":120741},{"d":"1988-03-02","o":4.19,"h":4.24,"l":4.17,"c":4.19,"v":123019},{"d":"1988-03-03","o":4.21,"h":4.21,"l":4.08,"c":4.08,"v":96820},{"d":"1988-03-04","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":179972},{"d":"1988-03-07","o":4.04,"h":4.08,"l":4.04,"c":4.04,"v":214144},{"d":"1988-03-08","o":4.06,"h":4.13,"l":4.04,"c":4.13,"v":195919},{"d":"1988-03-09","o":4.1,"h":4.14,"l":4.1,"c":4.12,"v":198197},{"d":"1988-03-10","o":4.13,"h":4.15,"l":4.12,"c":4.12,"v":110489},{"d":"1988-03-11","o":4.13,"h":4.13,"l":4.1,"c":4.12,"v":5695},{"d":"1988-03-14","o":4.15,"h":4.16,"l":4.13,"c":4.13,"v":102516},{"d":"1988-03-15","o":4.17,"h":4.26,"l":4.15,"c":4.26,"v":109350},{"d":"1988-03-16","o":4.26,"h":4.32,"l":4.26,"c":4.3,"v":236925},{"d":"1988-03-17","o":4.3,"h":4.39,"l":4.3,"c":4.3,"v":135548},{"d":"1988-03-18","o":4.32,"h":4.36,"l":4.31,"c":4.31,"v":76317},{"d":"1988-03-21","o":4.33,"h":4.38,"l":4.33,"c":4.35,"v":141244},{"d":"1988-03-22","o":4.37,"h":4.41,"l":4.36,"c":4.41,"v":102516},{"d":"1988-03-23","o":4.4,"h":4.41,"l":4.39,"c":4.41,"v":96820},{"d":"1988-03-24","o":4.41,"h":4.41,"l":4.4,"c":4.4,"v":14808},{"d":"1988-03-25","o":4.4,"h":4.41,"l":4.4,"c":4.41,"v":25059},{"d":"1988-03-28","o":4.4,"h":4.48,"l":4.39,"c":4.48,"v":178833},{"d":"1988-03-29","o":4.46,"h":4.46,"l":4.41,"c":4.46,"v":53536},{"d":"1988-03-30","o":4.48,"h":4.51,"l":4.48,"c":4.51,"v":51258},{"d":"1988-03-31","o":4.49,"h":4.5,"l":4.48,"c":4.5,"v":39867},{"d":"1988-04-04","o":4.49,"h":4.5,"l":4.48,"c":4.48,"v":27338},{"d":"1988-04-05","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":83152},{"d":"1988-04-06","o":4.48,"h":4.57,"l":4.48,"c":4.57,"v":215283},{"d":"1988-04-07","o":4.59,"h":4.61,"l":4.57,"c":4.61,"v":543333},{"d":"1988-04-08","o":4.63,"h":4.78,"l":4.63,"c":4.78,"v":168581},{"d":"1988-04-11","o":4.89,"h":5.11,"l":4.87,"c":5.11,"v":489797},{"d":"1988-04-12","o":5.11,"h":5.18,"l":5.09,"c":5.15,"v":946561},{"d":"1988-04-13","o":5.16,"h":5.16,"l":5.07,"c":5.11,"v":148078},{"d":"1988-04-14","o":5.06,"h":5.06,"l":5,"c":5.03,"v":133270},{"d":"1988-04-15","o":5.03,"h":5.05,"l":5.02,"c":5.02,"v":454486},{"d":"1988-04-18","o":5.02,"h":5.02,"l":5,"c":5,"v":26198},{"d":"1988-04-19","o":4.98,"h":4.98,"l":4.94,"c":4.94,"v":555863},{"d":"1988-04-20","o":4.92,"h":4.99,"l":4.92,"c":4.98,"v":137827},{"d":"1988-04-21","o":4.99,"h":5.07,"l":4.99,"c":5.04,"v":203892},{"d":"1988-04-22","o":5.03,"h":5.04,"l":5,"c":5.04,"v":152634},{"d":"1988-04-25","o":5.06,"h":5.17,"l":5.04,"c":5.14,"v":78595},{"d":"1988-04-26","o":5.16,"h":5.17,"l":5.14,"c":5.14,"v":17086},{"d":"1988-04-27","o":5.11,"h":5.14,"l":5.11,"c":5.12,"v":70622},{"d":"1988-04-28","o":5.12,"h":5.12,"l":5.07,"c":5.07,"v":74039},{"d":"1988-04-29","o":5.05,"h":5.05,"l":4.97,"c":4.97,"v":77456},{"d":"1988-05-02","o":4.98,"h":4.98,"l":4.94,"c":4.95,"v":39867},{"d":"1988-05-03","o":4.98,"h":5,"l":4.98,"c":5,"v":82013},{"d":"1988-05-04","o":4.98,"h":4.98,"l":4.95,"c":4.97,"v":30755},{"d":"1988-05-05","o":4.96,"h":4.98,"l":4.89,"c":4.89,"v":35311},{"d":"1988-05-06","o":4.87,"h":4.87,"l":4.78,"c":4.78,"v":21642},{"d":"1988-05-09","o":4.78,"h":4.83,"l":4.76,"c":4.81,"v":17086},{"d":"1988-05-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1139},{"d":"1988-05-11","o":4.82,"h":4.82,"l":4.74,"c":4.78,"v":39867},{"d":"1988-05-12","o":4.8,"h":4.8,"l":4.74,"c":4.74,"v":27338},{"d":"1988-05-13","o":4.78,"h":4.81,"l":4.78,"c":4.81,"v":46702},{"d":"1988-05-16","o":4.83,"h":4.84,"l":4.82,"c":4.82,"v":109350},{"d":"1988-05-17","o":4.84,"h":4.84,"l":4.77,"c":4.77,"v":46702},{"d":"1988-05-18","o":4.76,"h":4.76,"l":4.72,"c":4.72,"v":18225},{"d":"1988-05-19","o":4.7,"h":4.7,"l":4.52,"c":4.59,"v":164025},{"d":"1988-05-20","o":4.58,"h":4.58,"l":4.57,"c":4.57,"v":7973},{"d":"1988-05-23","o":4.57,"h":4.57,"l":4.52,"c":4.55,"v":43284},{"d":"1988-05-24","o":4.55,"h":4.6,"l":4.55,"c":4.58,"v":14808},{"d":"1988-05-25","o":4.6,"h":4.76,"l":4.6,"c":4.74,"v":104794},{"d":"1988-05-26","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":3417},{"d":"1988-05-27","o":4.76,"h":4.76,"l":4.72,"c":4.72,"v":14808},{"d":"1988-05-31","o":4.7,"h":4.7,"l":4.67,"c":4.67,"v":4556},{"d":"1988-06-01","o":4.69,"h":4.74,"l":4.69,"c":4.73,"v":228952},{"d":"1988-06-02","o":4.74,"h":4.77,"l":4.74,"c":4.77,"v":19364},{"d":"1988-06-03","o":4.76,"h":4.77,"l":4.75,"c":4.77,"v":29616},{"d":"1988-06-06","o":4.77,"h":4.87,"l":4.72,"c":4.87,"v":62269},{"d":"1988-06-07","o":4.84,"h":4.94,"l":4.82,"c":4.94,"v":105553},{"d":"1988-06-08","o":4.92,"h":5.09,"l":4.92,"c":5.07,"v":73659},{"d":"1988-06-09","o":5.07,"h":5.17,"l":5.07,"c":5.14,"v":55434},{"d":"1988-06-10","o":5.17,"h":5.19,"l":5.07,"c":5.1,"v":127575},{"d":"1988-06-13","o":5.14,"h":5.3,"l":5.12,"c":5.3,"v":343997},{"d":"1988-06-14","o":5.3,"h":5.5,"l":5.3,"c":5.37,"v":348553},{"d":"1988-06-15","o":5.37,"h":5.37,"l":5.27,"c":5.33,"v":113147},{"d":"1988-06-16","o":5.3,"h":5.33,"l":5.27,"c":5.28,"v":314381},{"d":"1988-06-17","o":5.3,"h":5.33,"l":5.28,"c":5.28,"v":28856},{"d":"1988-06-20","o":5.3,"h":5.3,"l":5.27,"c":5.27,"v":18225},{"d":"1988-06-21","o":5.27,"h":5.28,"l":5.27,"c":5.27,"v":22022},{"d":"1988-06-22","o":5.3,"h":5.5,"l":5.3,"c":5.5,"v":139725},{"d":"1988-06-23","o":5.51,"h":5.51,"l":5.43,"c":5.48,"v":100997},{"d":"1988-06-24","o":5.5,"h":5.51,"l":5.45,"c":5.51,"v":206550},{"d":"1988-06-27","o":5.51,"h":5.51,"l":5.42,"c":5.45,"v":58472},{"d":"1988-06-28","o":5.48,"h":5.48,"l":5.35,"c":5.35,"v":40247},{"d":"1988-06-29","o":5.38,"h":5.38,"l":5.33,"c":5.35,"v":142763},{"d":"1988-06-30","o":5.37,"h":5.37,"l":5.33,"c":5.37,"v":75938},{"d":"1988-07-01","o":5.38,"h":5.38,"l":5.35,"c":5.38,"v":29616},{"d":"1988-07-05","o":5.37,"h":5.42,"l":5.37,"c":5.42,"v":9113},{"d":"1988-07-06","o":5.4,"h":5.47,"l":5.4,"c":5.47,"v":13669},{"d":"1988-07-07","o":5.43,"h":5.45,"l":5.42,"c":5.42,"v":9872},{"d":"1988-07-08","o":5.42,"h":5.45,"l":5.4,"c":5.43,"v":41766},{"d":"1988-07-11","o":5.45,"h":5.45,"l":5.42,"c":5.43,"v":11391},{"d":"1988-07-12","o":5.42,"h":5.42,"l":5.33,"c":5.33,"v":97959},{"d":"1988-07-13","o":5.32,"h":5.32,"l":5.15,"c":5.15,"v":113147},{"d":"1988-07-14","o":5.12,"h":5.12,"l":5.09,"c":5.12,"v":149597},{"d":"1988-07-15","o":5.07,"h":5.09,"l":5.05,"c":5.05,"v":157191},{"d":"1988-07-18","o":5.02,"h":5.07,"l":5.02,"c":5.07,"v":82772},{"d":"1988-07-19","o":5.1,"h":5.17,"l":5.07,"c":5.1,"v":69103},{"d":"1988-07-20","o":5.14,"h":5.17,"l":5.12,"c":5.17,"v":32653},{"d":"1988-07-21","o":5.19,"h":5.19,"l":5.14,"c":5.14,"v":54675},{"d":"1988-07-22","o":5.17,"h":5.17,"l":5.14,"c":5.14,"v":62269},{"d":"1988-07-25","o":5.14,"h":5.19,"l":5.14,"c":5.19,"v":10631},{"d":"1988-07-26","o":5.19,"h":5.19,"l":5.17,"c":5.19,"v":138206},{"d":"1988-07-27","o":5.22,"h":5.23,"l":5.19,"c":5.19,"v":21263},{"d":"1988-07-28","o":5.2,"h":5.2,"l":5.14,"c":5.14,"v":67584},{"d":"1988-07-29","o":5.07,"h":5.07,"l":4.92,"c":5,"v":148838},{"d":"1988-08-01","o":5,"h":5,"l":4.87,"c":4.99,"v":47841},{"d":"1988-08-02","o":4.99,"h":4.99,"l":4.91,"c":4.99,"v":34172},{"d":"1988-08-03","o":5,"h":5,"l":4.94,"c":4.94,"v":47081},{"d":"1988-08-04","o":5,"h":5,"l":4.99,"c":5,"v":78975},{"d":"1988-08-05","o":5,"h":5,"l":4.94,"c":4.94,"v":18984},{"d":"1988-08-08","o":4.97,"h":5,"l":4.91,"c":5,"v":122259},{"d":"1988-08-09","o":4.99,"h":5.05,"l":4.99,"c":5.04,"v":148078},{"d":"1988-08-10","o":5,"h":5,"l":4.94,"c":5,"v":83531},{"d":"1988-08-11","o":4.97,"h":5,"l":4.97,"c":5,"v":34172},{"d":"1988-08-12","o":4.97,"h":5,"l":4.95,"c":5,"v":88088},{"d":"1988-08-15","o":4.97,"h":4.97,"l":4.74,"c":4.79,"v":38728},{"d":"1988-08-16","o":4.79,"h":4.79,"l":4.74,"c":4.74,"v":37969},{"d":"1988-08-17","o":4.72,"h":4.74,"l":4.67,"c":4.67,"v":19744},{"d":"1988-08-18","o":4.61,"h":4.67,"l":4.61,"c":4.61,"v":32653},{"d":"1988-08-19","o":4.61,"h":4.61,"l":4.4,"c":4.51,"v":84291},{"d":"1988-08-22","o":4.54,"h":4.54,"l":4.33,"c":4.35,"v":86569},{"d":"1988-08-23","o":4.31,"h":4.35,"l":4.15,"c":4.18,"v":289322},{"d":"1988-08-24","o":4.18,"h":4.31,"l":4.18,"c":4.31,"v":165544},{"d":"1988-08-25","o":4.31,"h":4.31,"l":4.21,"c":4.28,"v":54675},{"d":"1988-08-26","o":4.31,"h":4.4,"l":4.3,"c":4.4,"v":21263},{"d":"1988-08-29","o":4.43,"h":4.43,"l":4.35,"c":4.38,"v":9113},{"d":"1988-08-30","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2278},{"d":"1988-08-31","o":4.38,"h":4.38,"l":4.21,"c":4.21,"v":99478},{"d":"1988-09-01","o":4.21,"h":4.21,"l":4.12,"c":4.18,"v":160988},{"d":"1988-09-02","o":4.21,"h":4.25,"l":4.18,"c":4.21,"v":25059},{"d":"1988-09-06","o":4.28,"h":4.33,"l":4.25,"c":4.25,"v":50878},{"d":"1988-09-07","o":4.25,"h":4.25,"l":4.16,"c":4.16,"v":16706},{"d":"1988-09-08","o":4.18,"h":4.3,"l":4.15,"c":4.26,"v":277931},{"d":"1988-09-09","o":4.3,"h":4.31,"l":4.23,"c":4.25,"v":80494},{"d":"1988-09-12","o":4.28,"h":4.3,"l":4.26,"c":4.26,"v":99478},{"d":"1988-09-13","o":4.28,"h":4.46,"l":4.28,"c":4.4,"v":50878},{"d":"1988-09-14","o":4.43,"h":4.53,"l":4.43,"c":4.44,"v":41006},{"d":"1988-09-15","o":4.41,"h":4.67,"l":4.41,"c":4.64,"v":473850},{"d":"1988-09-16","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":141244},{"d":"1988-09-19","o":4.72,"h":4.74,"l":4.67,"c":4.74,"v":64547},{"d":"1988-09-20","o":4.71,"h":4.79,"l":4.71,"c":4.79,"v":159469},{"d":"1988-09-21","o":4.81,"h":4.87,"l":4.81,"c":4.86,"v":42525},{"d":"1988-09-22","o":4.86,"h":4.89,"l":4.86,"c":4.89,"v":3038},{"d":"1988-09-23","o":4.86,"h":4.86,"l":4.74,"c":4.74,"v":413859},{"d":"1988-09-26","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":26578},{"d":"1988-09-27","o":4.77,"h":4.77,"l":4.69,"c":4.69,"v":30375},{"d":"1988-09-28","o":4.72,"h":4.72,"l":4.71,"c":4.71,"v":13669},{"d":"1988-09-29","o":4.72,"h":4.72,"l":4.63,"c":4.63,"v":11391},{"d":"1988-09-30","o":4.61,"h":4.66,"l":4.61,"c":4.63,"v":79734},{"d":"1988-10-03","o":4.61,"h":4.61,"l":4.58,"c":4.61,"v":142763},{"d":"1988-10-04","o":4.61,"h":4.66,"l":4.61,"c":4.66,"v":87328},{"d":"1988-10-05","o":4.69,"h":4.69,"l":4.61,"c":4.61,"v":397913},{"d":"1988-10-06","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":1519},{"d":"1988-10-07","o":4.56,"h":4.61,"l":4.56,"c":4.61,"v":120741},{"d":"1988-10-10","o":4.63,"h":4.66,"l":4.63,"c":4.66,"v":52397},{"d":"1988-10-11","o":4.64,"h":4.67,"l":4.63,"c":4.64,"v":114666},{"d":"1988-10-12","o":4.63,"h":4.67,"l":4.63,"c":4.63,"v":13669},{"d":"1988-10-13","o":4.63,"h":4.64,"l":4.63,"c":4.64,"v":57713},{"d":"1988-10-14","o":4.67,"h":4.77,"l":4.66,"c":4.66,"v":244519},{"d":"1988-10-17","o":4.66,"h":4.74,"l":4.64,"c":4.74,"v":215663},{"d":"1988-10-18","o":4.77,"h":4.81,"l":4.77,"c":4.77,"v":135169},{"d":"1988-10-19","o":4.79,"h":4.79,"l":4.74,"c":4.74,"v":136688},{"d":"1988-10-20","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":11391},{"d":"1988-10-21","o":4.81,"h":4.84,"l":4.81,"c":4.81,"v":10631},{"d":"1988-10-24","o":4.81,"h":4.87,"l":4.81,"c":4.86,"v":29616},{"d":"1988-10-25","o":4.84,"h":4.84,"l":4.81,"c":4.81,"v":74419},{"d":"1988-10-26","o":4.81,"h":4.84,"l":4.81,"c":4.84,"v":31894},{"d":"1988-10-27","o":4.84,"h":4.84,"l":4.81,"c":4.81,"v":23541},{"d":"1988-10-28","o":4.74,"h":4.77,"l":4.74,"c":4.74,"v":90366},{"d":"1988-10-31","o":4.74,"h":4.74,"l":4.66,"c":4.66,"v":516375},{"d":"1988-11-01","o":4.63,"h":4.66,"l":4.59,"c":4.61,"v":91884},{"d":"1988-11-02","o":4.61,"h":4.63,"l":4.61,"c":4.61,"v":9872},{"d":"1988-11-03","o":4.61,"h":4.64,"l":4.61,"c":4.64,"v":5316},{"d":"1988-11-04","o":4.63,"h":4.66,"l":4.63,"c":4.64,"v":29616},{"d":"1988-11-07","o":4.64,"h":4.64,"l":4.63,"c":4.63,"v":50119},{"d":"1988-11-08","o":4.66,"h":4.66,"l":4.59,"c":4.59,"v":64547},{"d":"1988-11-09","o":4.59,"h":4.63,"l":4.59,"c":4.61,"v":24300},{"d":"1988-11-10","o":4.58,"h":4.66,"l":4.58,"c":4.64,"v":70622},{"d":"1988-11-11","o":4.61,"h":4.61,"l":4.58,"c":4.61,"v":110869},{"d":"1988-11-14","o":4.58,"h":4.63,"l":4.54,"c":4.54,"v":34931},{"d":"1988-11-15","o":4.54,"h":4.59,"l":4.51,"c":4.59,"v":25059},{"d":"1988-11-16","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":12909},{"d":"1988-11-17","o":4.59,"h":4.59,"l":4.54,"c":4.59,"v":20503},{"d":"1988-11-18","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":10631},{"d":"1988-11-21","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":13669},{"d":"1988-11-22","o":4.56,"h":4.56,"l":4.53,"c":4.53,"v":7594},{"d":"1988-11-23","o":4.49,"h":4.51,"l":4.49,"c":4.49,"v":67584},{"d":"1988-11-25","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":54675},{"d":"1988-11-28","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":12909},{"d":"1988-11-29","o":4.51,"h":4.51,"l":4.48,"c":4.48,"v":18984},{"d":"1988-11-30","o":4.48,"h":4.51,"l":4.48,"c":4.51,"v":9113},{"d":"1988-12-01","o":4.51,"h":4.53,"l":4.48,"c":4.53,"v":64547},{"d":"1988-12-02","o":4.49,"h":4.49,"l":4.48,"c":4.48,"v":10631},{"d":"1988-12-05","o":4.44,"h":4.51,"l":4.44,"c":4.51,"v":46322},{"d":"1988-12-06","o":4.53,"h":4.54,"l":4.53,"c":4.53,"v":72141},{"d":"1988-12-07","o":4.49,"h":4.54,"l":4.49,"c":4.54,"v":25059},{"d":"1988-12-08","o":4.51,"h":4.56,"l":4.48,"c":4.54,"v":247556},{"d":"1988-12-09","o":4.58,"h":4.58,"l":4.53,"c":4.53,"v":147319},{"d":"1988-12-12","o":4.56,"h":4.56,"l":4.49,"c":4.49,"v":89606},{"d":"1988-12-13","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":34172},{"d":"1988-12-14","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":55434},{"d":"1988-12-15","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":25059},{"d":"1988-12-16","o":4.41,"h":4.53,"l":4.41,"c":4.51,"v":81253},{"d":"1988-12-19","o":4.54,"h":4.54,"l":4.53,"c":4.53,"v":24300},{"d":"1988-12-20","o":4.54,"h":4.59,"l":4.54,"c":4.58,"v":128334},{"d":"1988-12-21","o":4.61,"h":4.67,"l":4.61,"c":4.67,"v":18984},{"d":"1988-12-22","o":4.64,"h":4.67,"l":4.64,"c":4.67,"v":23541},{"d":"1988-12-23","o":4.67,"h":4.74,"l":4.67,"c":4.74,"v":30375},{"d":"1988-12-27","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":4556},{"d":"1988-12-28","o":4.81,"h":4.97,"l":4.81,"c":4.97,"v":69103},{"d":"1988-12-29","o":5,"h":5.02,"l":4.99,"c":4.99,"v":31134},{"d":"1988-12-30","o":4.99,"h":5,"l":4.97,"c":4.99,"v":21263},{"d":"1989-01-03","o":4.95,"h":4.97,"l":4.94,"c":4.94,"v":16706},{"d":"1989-01-04","o":4.94,"h":4.99,"l":4.94,"c":4.99,"v":19744},{"d":"1989-01-05","o":4.99,"h":4.99,"l":4.94,"c":4.94,"v":215663},{"d":"1989-01-06","o":4.94,"h":4.94,"l":4.91,"c":4.94,"v":17466},{"d":"1989-01-09","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":140484},{"d":"1989-01-10","o":4.94,"h":5.04,"l":4.94,"c":5,"v":23541},{"d":"1989-01-11","o":5.04,"h":5.04,"l":4.97,"c":5,"v":23541},{"d":"1989-01-12","o":5.04,"h":5.09,"l":5.02,"c":5.07,"v":125297},{"d":"1989-01-13","o":5.05,"h":5.07,"l":5.04,"c":5.07,"v":15947},{"d":"1989-01-16","o":5.1,"h":5.1,"l":5.07,"c":5.09,"v":9113},{"d":"1989-01-17","o":5.1,"h":5.19,"l":5.1,"c":5.19,"v":36450},{"d":"1989-01-18","o":5.19,"h":5.43,"l":5.17,"c":5.4,"v":98719},{"d":"1989-01-19","o":5.43,"h":5.43,"l":5.4,"c":5.43,"v":105553},{"d":"1989-01-20","o":5.4,"h":5.4,"l":5.32,"c":5.32,"v":139725},{"d":"1989-01-23","o":5.27,"h":5.27,"l":5.19,"c":5.22,"v":42525},{"d":"1989-01-24","o":5.17,"h":5.2,"l":5.14,"c":5.17,"v":55434},{"d":"1989-01-25","o":5.17,"h":5.17,"l":5.1,"c":5.1,"v":10631},{"d":"1989-01-26","o":5.07,"h":5.07,"l":5,"c":5.07,"v":83531},{"d":"1989-01-27","o":5.07,"h":5.14,"l":5.05,"c":5.14,"v":59231},{"d":"1989-01-30","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":5316},{"d":"1989-01-31","o":5.14,"h":5.14,"l":5.1,"c":5.1,"v":88088},{"d":"1989-02-01","o":5.05,"h":5.05,"l":5.02,"c":5.02,"v":88088},{"d":"1989-02-02","o":4.99,"h":5.02,"l":4.94,"c":5.02,"v":24300},{"d":"1989-02-03","o":5.04,"h":5.04,"l":4.95,"c":5,"v":37209},{"d":"1989-02-06","o":4.99,"h":5.02,"l":4.99,"c":5.02,"v":20503},{"d":"1989-02-07","o":5,"h":5.1,"l":5,"c":5.1,"v":47841},{"d":"1989-02-08","o":5.09,"h":5.14,"l":5.07,"c":5.14,"v":6075},{"d":"1989-02-09","o":5.14,"h":5.14,"l":5.12,"c":5.12,"v":8353},{"d":"1989-02-10","o":5.12,"h":5.12,"l":5.04,"c":5.04,"v":21263},{"d":"1989-02-13","o":5,"h":5,"l":4.94,"c":4.94,"v":71381},{"d":"1989-02-14","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":8353},{"d":"1989-02-15","o":4.94,"h":4.94,"l":4.84,"c":4.84,"v":14428},{"d":"1989-02-16","o":4.84,"h":4.84,"l":4.81,"c":4.81,"v":5316},{"d":"1989-02-17","o":4.77,"h":4.77,"l":4.74,"c":4.74,"v":58472},{"d":"1989-02-21","o":4.74,"h":4.89,"l":4.74,"c":4.86,"v":81253},{"d":"1989-02-22","o":4.91,"h":4.91,"l":4.87,"c":4.87,"v":85050},{"d":"1989-02-23","o":4.87,"h":4.87,"l":4.87,"c":4.87,"v":15947},{"d":"1989-02-24","o":4.87,"h":4.87,"l":4.81,"c":4.82,"v":76697},{"d":"1989-02-27","o":4.82,"h":4.86,"l":4.82,"c":4.84,"v":12909},{"d":"1989-02-28","o":4.81,"h":4.84,"l":4.81,"c":4.84,"v":84291},{"d":"1989-03-01","o":4.86,"h":4.91,"l":4.86,"c":4.87,"v":50119},{"d":"1989-03-02","o":4.91,"h":4.94,"l":4.86,"c":4.92,"v":52397},{"d":"1989-03-03","o":4.94,"h":4.94,"l":4.92,"c":4.94,"v":35691},{"d":"1989-03-06","o":4.94,"h":5,"l":4.94,"c":5,"v":31894},{"d":"1989-03-07","o":5.02,"h":5.05,"l":5,"c":5.02,"v":49359},{"d":"1989-03-08","o":4.99,"h":5,"l":4.97,"c":5,"v":18984},{"d":"1989-03-09","o":5.04,"h":5.09,"l":5.04,"c":5.09,"v":307547},{"d":"1989-03-10","o":5.07,"h":5.14,"l":5.05,"c":5.14,"v":51638},{"d":"1989-03-13","o":5.15,"h":5.2,"l":5.14,"c":5.14,"v":158709},{"d":"1989-03-14","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":69103},{"d":"1989-03-15","o":5.2,"h":5.2,"l":5.17,"c":5.2,"v":138966},{"d":"1989-03-16","o":5.23,"h":5.37,"l":5.23,"c":5.35,"v":56953},{"d":"1989-03-17","o":5.27,"h":5.27,"l":5.22,"c":5.27,"v":127575},{"d":"1989-03-20","o":5.27,"h":5.3,"l":5.23,"c":5.23,"v":35691},{"d":"1989-03-21","o":5.27,"h":5.33,"l":5.25,"c":5.3,"v":55434},{"d":"1989-03-22","o":5.3,"h":5.32,"l":5.3,"c":5.3,"v":72900},{"d":"1989-03-23","o":5.28,"h":5.33,"l":5.28,"c":5.28,"v":102516},{"d":"1989-03-27","o":5.3,"h":5.3,"l":5.27,"c":5.27,"v":31894},{"d":"1989-03-28","o":5.27,"h":5.4,"l":5.27,"c":5.37,"v":302991},{"d":"1989-03-29","o":5.33,"h":5.33,"l":5.3,"c":5.33,"v":25059},{"d":"1989-03-30","o":5.3,"h":5.33,"l":5.3,"c":5.33,"v":78216},{"d":"1989-03-31","o":5.37,"h":5.37,"l":5.28,"c":5.32,"v":31134},{"d":"1989-04-03","o":5.32,"h":5.38,"l":5.32,"c":5.38,"v":92644},{"d":"1989-04-04","o":5.35,"h":5.35,"l":5.33,"c":5.33,"v":6075},{"d":"1989-04-05","o":5.33,"h":5.35,"l":5.3,"c":5.35,"v":22781},{"d":"1989-04-06","o":5.38,"h":5.47,"l":5.38,"c":5.43,"v":78975},{"d":"1989-04-07","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":69103},{"d":"1989-04-10","o":5.43,"h":5.5,"l":5.43,"c":5.5,"v":9113},{"d":"1989-04-11","o":5.48,"h":5.51,"l":5.48,"c":5.51,"v":4556},{"d":"1989-04-12","o":5.55,"h":5.58,"l":5.53,"c":5.53,"v":6834},{"d":"1989-04-13","o":5.56,"h":5.56,"l":5.47,"c":5.47,"v":120741},{"d":"1989-04-14","o":5.47,"h":5.56,"l":5.47,"c":5.56,"v":23541},{"d":"1989-04-17","o":5.58,"h":5.6,"l":5.56,"c":5.56,"v":31134},{"d":"1989-04-18","o":5.58,"h":5.61,"l":5.56,"c":5.56,"v":60750},{"d":"1989-04-19","o":5.6,"h":5.6,"l":5.51,"c":5.53,"v":82013},{"d":"1989-04-20","o":5.51,"h":5.51,"l":5.45,"c":5.48,"v":72141},{"d":"1989-04-21","o":5.48,"h":5.48,"l":5.4,"c":5.4,"v":31894},{"d":"1989-04-24","o":5.42,"h":5.43,"l":5.4,"c":5.43,"v":22781},{"d":"1989-04-25","o":5.42,"h":5.47,"l":5.4,"c":5.4,"v":79734},{"d":"1989-04-26","o":5.4,"h":5.43,"l":5.4,"c":5.43,"v":135169},{"d":"1989-04-27","o":5.43,"h":5.45,"l":5.43,"c":5.45,"v":53156},{"d":"1989-04-28","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1989-05-01","o":5.45,"h":5.53,"l":5.45,"c":5.53,"v":57713},{"d":"1989-05-02","o":5.53,"h":5.63,"l":5.53,"c":5.61,"v":44044},{"d":"1989-05-03","o":5.66,"h":5.7,"l":5.6,"c":5.7,"v":249834},{"d":"1989-05-04","o":5.76,"h":5.96,"l":5.74,"c":5.79,"v":133650},{"d":"1989-05-05","o":5.79,"h":5.79,"l":5.66,"c":5.7,"v":96441},{"d":"1989-05-08","o":5.7,"h":5.73,"l":5.7,"c":5.73,"v":174656},{"d":"1989-05-09","o":5.66,"h":5.71,"l":5.66,"c":5.71,"v":8353},{"d":"1989-05-10","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":9113},{"d":"1989-05-11","o":5.68,"h":5.68,"l":5.63,"c":5.63,"v":3797},{"d":"1989-05-12","o":5.61,"h":5.76,"l":5.61,"c":5.76,"v":113906},{"d":"1989-05-15","o":5.81,"h":5.84,"l":5.81,"c":5.84,"v":69863},{"d":"1989-05-16","o":5.86,"h":5.88,"l":5.86,"c":5.88,"v":7594},{"d":"1989-05-17","o":5.89,"h":6.06,"l":5.89,"c":5.99,"v":74419},{"d":"1989-05-18","o":5.98,"h":6.01,"l":5.98,"c":6.01,"v":11391},{"d":"1989-05-19","o":5.98,"h":5.99,"l":5.89,"c":5.89,"v":61509},{"d":"1989-05-22","o":5.88,"h":5.88,"l":5.86,"c":5.88,"v":16706},{"d":"1989-05-23","o":5.84,"h":5.86,"l":5.84,"c":5.86,"v":3797},{"d":"1989-05-24","o":5.83,"h":5.83,"l":5.78,"c":5.79,"v":16706},{"d":"1989-05-25","o":5.79,"h":5.79,"l":5.71,"c":5.71,"v":16706},{"d":"1989-05-26","o":5.74,"h":5.79,"l":5.74,"c":5.78,"v":157950},{"d":"1989-05-30","o":5.74,"h":5.78,"l":5.74,"c":5.78,"v":6075},{"d":"1989-05-31","o":5.78,"h":5.79,"l":5.76,"c":5.76,"v":76697},{"d":"1989-06-01","o":5.74,"h":5.79,"l":5.74,"c":5.79,"v":776841},{"d":"1989-06-02","o":5.79,"h":5.86,"l":5.79,"c":5.86,"v":57713},{"d":"1989-06-05","o":5.9,"h":6.02,"l":5.9,"c":5.93,"v":23288},{"d":"1989-06-06","o":5.93,"h":5.93,"l":5.8,"c":5.85,"v":31388},{"d":"1989-06-07","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1519},{"d":"1989-06-08","o":5.85,"h":5.88,"l":5.78,"c":5.88,"v":24806},{"d":"1989-06-09","o":5.88,"h":5.9,"l":5.83,"c":5.88,"v":28856},{"d":"1989-06-12","o":5.85,"h":5.85,"l":5.83,"c":5.83,"v":3544},{"d":"1989-06-13","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":55688},{"d":"1989-06-14","o":5.88,"h":5.98,"l":5.88,"c":5.98,"v":6581},{"d":"1989-06-15","o":5.93,"h":5.95,"l":5.88,"c":5.95,"v":21263},{"d":"1989-06-16","o":5.93,"h":5.93,"l":5.88,"c":5.88,"v":1519},{"d":"1989-06-19","o":5.83,"h":5.83,"l":5.73,"c":5.73,"v":46069},{"d":"1989-06-20","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":1519},{"d":"1989-06-21","o":5.73,"h":5.73,"l":5.68,"c":5.68,"v":20756},{"d":"1989-06-22","o":5.63,"h":5.63,"l":5.51,"c":5.53,"v":26831},{"d":"1989-06-23","o":5.58,"h":5.58,"l":5.48,"c":5.48,"v":180225},{"d":"1989-06-26","o":5.51,"h":5.53,"l":5.48,"c":5.51,"v":224775},{"d":"1989-06-27","o":5.53,"h":5.53,"l":5.51,"c":5.51,"v":65306},{"d":"1989-06-28","o":5.51,"h":5.58,"l":5.51,"c":5.56,"v":16200},{"d":"1989-06-29","o":5.56,"h":5.56,"l":5.43,"c":5.43,"v":76950},{"d":"1989-06-30","o":5.43,"h":5.43,"l":5.23,"c":5.28,"v":18225},{"d":"1989-07-03","o":5.33,"h":5.38,"l":5.33,"c":5.36,"v":11644},{"d":"1989-07-05","o":5.31,"h":5.31,"l":5.19,"c":5.26,"v":26831},{"d":"1989-07-06","o":5.26,"h":5.26,"l":4.94,"c":5.01,"v":38475},{"d":"1989-07-07","o":5.06,"h":5.14,"l":5.06,"c":5.14,"v":40500},{"d":"1989-07-10","o":5.11,"h":5.19,"l":5.11,"c":5.14,"v":42525},{"d":"1989-07-11","o":5.09,"h":5.11,"l":4.94,"c":4.94,"v":41513},{"d":"1989-07-12","o":4.84,"h":4.91,"l":4.84,"c":4.91,"v":37969},{"d":"1989-07-13","o":4.96,"h":5.01,"l":4.96,"c":4.96,"v":9619},{"d":"1989-07-14","o":4.99,"h":5.04,"l":4.99,"c":5.01,"v":142256},{"d":"1989-07-17","o":4.96,"h":5.01,"l":4.96,"c":4.99,"v":32400},{"d":"1989-07-18","o":4.94,"h":4.94,"l":4.86,"c":4.91,"v":24300},{"d":"1989-07-19","o":4.96,"h":5.09,"l":4.94,"c":4.99,"v":79481},{"d":"1989-07-20","o":5.04,"h":5.19,"l":5.04,"c":5.19,"v":229331},{"d":"1989-07-21","o":5.21,"h":5.38,"l":5.19,"c":5.38,"v":201488},{"d":"1989-07-24","o":5.38,"h":5.38,"l":5.26,"c":5.26,"v":305269},{"d":"1989-07-25","o":5.31,"h":5.33,"l":5.31,"c":5.33,"v":3544},{"d":"1989-07-26","o":5.31,"h":5.33,"l":5.28,"c":5.28,"v":82519},{"d":"1989-07-27","o":5.31,"h":5.53,"l":5.31,"c":5.38,"v":154406},{"d":"1989-07-28","o":5.41,"h":5.41,"l":5.36,"c":5.38,"v":46069},{"d":"1989-07-31","o":5.43,"h":5.43,"l":5.36,"c":5.43,"v":55181},{"d":"1989-08-01","o":5.43,"h":5.43,"l":5.36,"c":5.36,"v":12656},{"d":"1989-08-02","o":5.38,"h":5.41,"l":5.33,"c":5.36,"v":203513},{"d":"1989-08-03","o":5.36,"h":5.38,"l":5.28,"c":5.36,"v":58219},{"d":"1989-08-04","o":5.36,"h":5.36,"l":5.33,"c":5.33,"v":21263},{"d":"1989-08-07","o":5.38,"h":5.51,"l":5.38,"c":5.43,"v":355388},{"d":"1989-08-08","o":5.48,"h":5.53,"l":5.36,"c":5.41,"v":47081},{"d":"1989-08-09","o":5.38,"h":5.48,"l":5.38,"c":5.41,"v":57713},{"d":"1989-08-10","o":5.41,"h":5.53,"l":5.41,"c":5.53,"v":177188},{"d":"1989-08-11","o":5.58,"h":5.73,"l":5.58,"c":5.58,"v":173138},{"d":"1989-08-14","o":5.53,"h":5.7,"l":5.53,"c":5.63,"v":36450},{"d":"1989-08-15","o":5.68,"h":5.7,"l":5.65,"c":5.68,"v":18225},{"d":"1989-08-16","o":5.68,"h":5.7,"l":5.63,"c":5.7,"v":24300},{"d":"1989-08-17","o":5.68,"h":5.73,"l":5.68,"c":5.73,"v":102769},{"d":"1989-08-18","o":5.7,"h":5.73,"l":5.7,"c":5.73,"v":13669},{"d":"1989-08-21","o":5.73,"h":5.73,"l":5.53,"c":5.53,"v":58219},{"d":"1989-08-22","o":5.48,"h":5.51,"l":5.43,"c":5.48,"v":30881},{"d":"1989-08-23","o":5.43,"h":5.53,"l":5.38,"c":5.53,"v":26831},{"d":"1989-08-24","o":5.58,"h":5.73,"l":5.58,"c":5.7,"v":39994},{"d":"1989-08-25","o":5.93,"h":6.05,"l":5.8,"c":6,"v":583200},{"d":"1989-08-28","o":6.02,"h":6.02,"l":5.93,"c":5.95,"v":95175},{"d":"1989-08-29","o":5.93,"h":5.93,"l":5.83,"c":5.85,"v":56700},{"d":"1989-08-30","o":5.85,"h":5.95,"l":5.83,"c":5.88,"v":285525},{"d":"1989-08-31","o":5.88,"h":5.93,"l":5.88,"c":5.93,"v":259706},{"d":"1989-09-01","o":5.93,"h":5.93,"l":5.88,"c":5.93,"v":65813},{"d":"1989-09-05","o":5.88,"h":5.9,"l":5.85,"c":5.9,"v":35438},{"d":"1989-09-06","o":5.9,"h":5.93,"l":5.83,"c":5.85,"v":56700},{"d":"1989-09-07","o":5.85,"h":5.85,"l":5.75,"c":5.75,"v":63281},{"d":"1989-09-08","o":5.78,"h":5.8,"l":5.75,"c":5.78,"v":20250},{"d":"1989-09-11","o":5.78,"h":5.83,"l":5.75,"c":5.83,"v":95175},{"d":"1989-09-12","o":5.83,"h":5.85,"l":5.78,"c":5.83,"v":26325},{"d":"1989-09-13","o":5.83,"h":5.88,"l":5.73,"c":5.73,"v":192881},{"d":"1989-09-14","o":5.68,"h":5.73,"l":5.6,"c":5.68,"v":29363},{"d":"1989-09-15","o":5.63,"h":5.73,"l":5.63,"c":5.65,"v":203513},{"d":"1989-09-18","o":5.65,"h":5.78,"l":5.63,"c":5.78,"v":483469},{"d":"1989-09-19","o":5.83,"h":5.93,"l":5.83,"c":5.88,"v":58725},{"d":"1989-09-20","o":5.9,"h":5.93,"l":5.85,"c":5.9,"v":171113},{"d":"1989-09-21","o":5.9,"h":6.17,"l":5.9,"c":6.07,"v":235913},{"d":"1989-09-22","o":6.12,"h":6.12,"l":6,"c":6.05,"v":51131},{"d":"1989-09-25","o":6.05,"h":6.05,"l":5.95,"c":6,"v":24300},{"d":"1989-09-26","o":5.98,"h":6.05,"l":5.95,"c":6.05,"v":202500},{"d":"1989-09-27","o":5.98,"h":6.02,"l":5.95,"c":6,"v":49106},{"d":"1989-09-28","o":6.02,"h":6.02,"l":5.98,"c":6.02,"v":82013},{"d":"1989-09-29","o":6.02,"h":6.05,"l":5.88,"c":5.88,"v":94163},{"d":"1989-10-02","o":5.93,"h":6.02,"l":5.88,"c":5.98,"v":120994},{"d":"1989-10-03","o":6.02,"h":6.05,"l":5.98,"c":6.02,"v":90113},{"d":"1989-10-04","o":6.02,"h":6.22,"l":6.02,"c":6.15,"v":337669},{"d":"1989-10-05","o":6.15,"h":6.32,"l":6.07,"c":6.32,"v":407531},{"d":"1989-10-06","o":6.32,"h":6.32,"l":6.27,"c":6.3,"v":57206},{"d":"1989-10-09","o":6.27,"h":6.3,"l":6.22,"c":6.3,"v":35944},{"d":"1989-10-10","o":6.3,"h":6.44,"l":6.27,"c":6.44,"v":773550},{"d":"1989-10-11","o":6.49,"h":6.49,"l":6.12,"c":6.3,"v":522956},{"d":"1989-10-12","o":6.3,"h":6.3,"l":6.25,"c":6.27,"v":59231},{"d":"1989-10-13","o":6.27,"h":6.27,"l":5.83,"c":5.83,"v":170100},{"d":"1989-10-16","o":5.7,"h":5.83,"l":5.63,"c":5.83,"v":355388},{"d":"1989-10-17","o":5.75,"h":5.78,"l":5.7,"c":5.7,"v":299700},{"d":"1989-10-18","o":5.7,"h":5.88,"l":5.63,"c":5.85,"v":101250},{"d":"1989-10-19","o":5.9,"h":6.2,"l":5.9,"c":5.98,"v":123525},{"d":"1989-10-20","o":5.98,"h":5.98,"l":5.7,"c":5.88,"v":132131},{"d":"1989-10-23","o":5.93,"h":5.93,"l":5.85,"c":5.93,"v":51131},{"d":"1989-10-24","o":5.93,"h":5.93,"l":5.73,"c":5.93,"v":83531},{"d":"1989-10-25","o":5.93,"h":5.93,"l":5.85,"c":5.9,"v":22275},{"d":"1989-10-26","o":5.88,"h":5.88,"l":5.78,"c":5.83,"v":18731},{"d":"1989-10-27","o":5.83,"h":5.83,"l":5.73,"c":5.78,"v":50119},{"d":"1989-10-30","o":5.78,"h":5.78,"l":5.6,"c":5.68,"v":17213},{"d":"1989-10-31","o":5.7,"h":5.73,"l":5.63,"c":5.73,"v":141244},{"d":"1989-11-01","o":5.68,"h":5.73,"l":5.58,"c":5.58,"v":193894},{"d":"1989-11-02","o":5.6,"h":5.63,"l":5.53,"c":5.56,"v":120488},{"d":"1989-11-03","o":5.51,"h":5.53,"l":5.38,"c":5.53,"v":89100},{"d":"1989-11-06","o":5.53,"h":5.53,"l":5.48,"c":5.51,"v":7594},{"d":"1989-11-07","o":5.46,"h":5.53,"l":5.38,"c":5.53,"v":651544},{"d":"1989-11-08","o":5.58,"h":5.63,"l":5.43,"c":5.56,"v":42019},{"d":"1989-11-09","o":5.58,"h":5.7,"l":5.58,"c":5.7,"v":10631},{"d":"1989-11-10","o":5.68,"h":5.68,"l":5.6,"c":5.6,"v":62269},{"d":"1989-11-13","o":5.63,"h":5.63,"l":5.56,"c":5.56,"v":39488},{"d":"1989-11-14","o":5.51,"h":5.51,"l":5.46,"c":5.48,"v":25819},{"d":"1989-11-15","o":5.41,"h":5.46,"l":5.41,"c":5.43,"v":32400},{"d":"1989-11-16","o":5.43,"h":5.43,"l":5.33,"c":5.33,"v":270844},{"d":"1989-11-17","o":5.38,"h":5.38,"l":5.06,"c":5.19,"v":1126913},{"d":"1989-11-20","o":5.14,"h":5.23,"l":5.09,"c":5.23,"v":34931},{"d":"1989-11-21","o":5.19,"h":5.43,"l":5.14,"c":5.43,"v":944663},{"d":"1989-11-22","o":5.41,"h":5.51,"l":5.28,"c":5.51,"v":151875},{"d":"1989-11-24","o":5.48,"h":5.48,"l":5.38,"c":5.48,"v":125550},{"d":"1989-11-27","o":5.43,"h":5.56,"l":5.43,"c":5.56,"v":29869},{"d":"1989-11-28","o":5.56,"h":5.58,"l":5.41,"c":5.48,"v":60750},{"d":"1989-11-29","o":5.43,"h":5.43,"l":5.33,"c":5.43,"v":18731},{"d":"1989-11-30","o":5.38,"h":5.48,"l":5.38,"c":5.38,"v":275906},{"d":"1989-12-01","o":5.38,"h":5.53,"l":5.38,"c":5.48,"v":24806},{"d":"1989-12-04","o":5.48,"h":5.58,"l":5.43,"c":5.46,"v":67838},{"d":"1989-12-05","o":5.46,"h":5.65,"l":5.46,"c":5.56,"v":155419},{"d":"1989-12-06","o":5.56,"h":5.63,"l":5.56,"c":5.63,"v":75938},{"d":"1989-12-07","o":5.63,"h":5.73,"l":5.63,"c":5.68,"v":9113},{"d":"1989-12-08","o":5.68,"h":5.78,"l":5.65,"c":5.73,"v":20250},{"d":"1989-12-11","o":5.68,"h":5.73,"l":5.63,"c":5.63,"v":14175},{"d":"1989-12-12","o":5.63,"h":5.68,"l":5.63,"c":5.63,"v":68344},{"d":"1989-12-13","o":5.68,"h":5.68,"l":5.63,"c":5.63,"v":72900},{"d":"1989-12-14","o":5.63,"h":5.68,"l":5.6,"c":5.6,"v":46069},{"d":"1989-12-15","o":5.65,"h":5.68,"l":5.58,"c":5.58,"v":24300},{"d":"1989-12-18","o":5.53,"h":5.58,"l":5.51,"c":5.51,"v":17213},{"d":"1989-12-19","o":5.46,"h":5.46,"l":5.36,"c":5.43,"v":106313},{"d":"1989-12-20","o":5.43,"h":5.51,"l":5.43,"c":5.46,"v":59231},{"d":"1989-12-21","o":5.51,"h":5.53,"l":5.48,"c":5.48,"v":14175},{"d":"1989-12-22","o":5.43,"h":5.48,"l":5.43,"c":5.48,"v":12150},{"d":"1989-12-26","o":5.48,"h":5.56,"l":5.46,"c":5.46,"v":48600},{"d":"1989-12-27","o":5.46,"h":5.48,"l":5.43,"c":5.48,"v":36956},{"d":"1989-12-28","o":5.43,"h":5.53,"l":5.43,"c":5.48,"v":266794},{"d":"1989-12-29","o":5.48,"h":5.53,"l":5.48,"c":5.51,"v":18731},{"d":"1990-01-02","o":5.48,"h":5.58,"l":5.46,"c":5.58,"v":12656},{"d":"1990-01-03","o":5.58,"h":5.6,"l":5.56,"c":5.56,"v":15188},{"d":"1990-01-04","o":5.63,"h":5.63,"l":5.51,"c":5.51,"v":54169},{"d":"1990-01-05","o":5.48,"h":5.51,"l":5.48,"c":5.48,"v":55181},{"d":"1990-01-08","o":5.48,"h":5.53,"l":5.46,"c":5.48,"v":19744},{"d":"1990-01-09","o":5.48,"h":5.56,"l":5.48,"c":5.56,"v":172125},{"d":"1990-01-10","o":5.53,"h":5.56,"l":5.51,"c":5.51,"v":86569},{"d":"1990-01-11","o":5.53,"h":5.58,"l":5.53,"c":5.56,"v":76950},{"d":"1990-01-12","o":5.56,"h":5.56,"l":5.53,"c":5.53,"v":72900},{"d":"1990-01-15","o":5.38,"h":5.38,"l":5.33,"c":5.33,"v":81506},{"d":"1990-01-16","o":5.33,"h":5.33,"l":5.26,"c":5.26,"v":77963},{"d":"1990-01-17","o":5.23,"h":5.28,"l":5.19,"c":5.21,"v":37463},{"d":"1990-01-18","o":5.21,"h":5.21,"l":5.14,"c":5.19,"v":155419},{"d":"1990-01-19","o":5.14,"h":5.14,"l":4.99,"c":4.99,"v":102769},{"d":"1990-01-22","o":4.99,"h":5.01,"l":4.91,"c":4.94,"v":60750},{"d":"1990-01-23","o":4.91,"h":5.01,"l":4.84,"c":4.89,"v":52650},{"d":"1990-01-24","o":4.74,"h":4.74,"l":4.59,"c":4.62,"v":117450},{"d":"1990-01-25","o":4.62,"h":4.64,"l":4.59,"c":4.59,"v":90619},{"d":"1990-01-26","o":4.54,"h":4.54,"l":4.44,"c":4.44,"v":101250},{"d":"1990-01-29","o":4.44,"h":4.49,"l":4.32,"c":4.35,"v":57206},{"d":"1990-01-30","o":4.3,"h":4.47,"l":4.25,"c":4.47,"v":66319},{"d":"1990-01-31","o":4.47,"h":4.54,"l":4.44,"c":4.52,"v":116944},{"d":"1990-02-01","o":4.54,"h":4.62,"l":4.54,"c":4.59,"v":60750},{"d":"1990-02-02","o":4.59,"h":4.62,"l":4.52,"c":4.52,"v":57713},{"d":"1990-02-05","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":123019},{"d":"1990-02-06","o":4.54,"h":4.54,"l":4.47,"c":4.52,"v":13669},{"d":"1990-02-07","o":4.52,"h":4.57,"l":4.52,"c":4.57,"v":342731},{"d":"1990-02-08","o":4.64,"h":4.69,"l":4.64,"c":4.64,"v":74925},{"d":"1990-02-09","o":4.64,"h":4.64,"l":4.59,"c":4.64,"v":115931},{"d":"1990-02-12","o":4.69,"h":4.72,"l":4.67,"c":4.69,"v":13163},{"d":"1990-02-13","o":4.64,"h":4.64,"l":4.59,"c":4.64,"v":60244},{"d":"1990-02-14","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":12150},{"d":"1990-02-15","o":4.67,"h":4.74,"l":4.67,"c":4.74,"v":14175},{"d":"1990-02-16","o":4.79,"h":4.86,"l":4.79,"c":4.86,"v":23794},{"d":"1990-02-20","o":4.86,"h":5.01,"l":4.84,"c":5.01,"v":16706},{"d":"1990-02-21","o":5.01,"h":5.01,"l":4.86,"c":4.86,"v":52144},{"d":"1990-02-22","o":4.91,"h":4.91,"l":4.77,"c":4.77,"v":34425},{"d":"1990-02-23","o":4.74,"h":4.77,"l":4.64,"c":4.69,"v":7594},{"d":"1990-02-26","o":4.69,"h":4.69,"l":4.67,"c":4.67,"v":2531},{"d":"1990-02-27","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":131119},{"d":"1990-02-28","o":4.62,"h":4.64,"l":4.62,"c":4.62,"v":57713},{"d":"1990-03-01","o":4.57,"h":4.62,"l":4.57,"c":4.57,"v":9113},{"d":"1990-03-02","o":4.59,"h":4.67,"l":4.59,"c":4.67,"v":7088},{"d":"1990-03-05","o":4.72,"h":4.72,"l":4.69,"c":4.72,"v":11644},{"d":"1990-03-06","o":4.74,"h":4.94,"l":4.74,"c":4.89,"v":193894},{"d":"1990-03-07","o":4.94,"h":4.99,"l":4.94,"c":4.94,"v":79481},{"d":"1990-03-08","o":4.94,"h":4.99,"l":4.94,"c":4.99,"v":21263},{"d":"1990-03-09","o":5.04,"h":5.04,"l":4.96,"c":4.99,"v":24806},{"d":"1990-03-12","o":5.04,"h":5.04,"l":4.94,"c":4.99,"v":35438},{"d":"1990-03-13","o":4.94,"h":4.94,"l":4.84,"c":4.84,"v":42019},{"d":"1990-03-14","o":4.81,"h":4.84,"l":4.74,"c":4.84,"v":138206},{"d":"1990-03-15","o":4.84,"h":4.94,"l":4.84,"c":4.94,"v":31388},{"d":"1990-03-16","o":4.94,"h":4.99,"l":4.94,"c":4.94,"v":12656},{"d":"1990-03-19","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1013},{"d":"1990-03-20","o":4.96,"h":4.96,"l":4.79,"c":4.84,"v":40500},{"d":"1990-03-21","o":4.84,"h":4.84,"l":4.77,"c":4.79,"v":113906},{"d":"1990-03-22","o":4.74,"h":4.74,"l":4.62,"c":4.62,"v":23288},{"d":"1990-03-23","o":4.62,"h":4.74,"l":4.62,"c":4.74,"v":92644},{"d":"1990-03-26","o":4.74,"h":4.79,"l":4.74,"c":4.79,"v":4050},{"d":"1990-03-27","o":4.81,"h":4.84,"l":4.79,"c":4.79,"v":3038},{"d":"1990-03-28","o":4.84,"h":4.89,"l":4.84,"c":4.89,"v":61256},{"d":"1990-03-29","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":6581},{"d":"1990-03-30","o":4.84,"h":4.84,"l":4.79,"c":4.84,"v":12150},{"d":"1990-04-02","o":4.74,"h":4.79,"l":4.74,"c":4.79,"v":16706},{"d":"1990-04-03","o":4.81,"h":4.86,"l":4.81,"c":4.84,"v":126056},{"d":"1990-04-04","o":4.81,"h":4.89,"l":4.81,"c":4.89,"v":16200},{"d":"1990-04-05","o":4.86,"h":4.91,"l":4.84,"c":4.86,"v":11138},{"d":"1990-04-06","o":4.84,"h":4.86,"l":4.81,"c":4.84,"v":4556},{"d":"1990-04-09","o":4.81,"h":4.81,"l":4.72,"c":4.72,"v":50119},{"d":"1990-04-10","o":4.69,"h":4.72,"l":4.69,"c":4.69,"v":11138},{"d":"1990-04-11","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":3544},{"d":"1990-04-12","o":4.74,"h":4.79,"l":4.74,"c":4.77,"v":58725},{"d":"1990-04-16","o":4.77,"h":4.86,"l":4.77,"c":4.84,"v":26325},{"d":"1990-04-17","o":4.84,"h":4.89,"l":4.84,"c":4.89,"v":14681},{"d":"1990-04-18","o":4.86,"h":4.86,"l":4.79,"c":4.81,"v":29869},{"d":"1990-04-19","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":1519},{"d":"1990-04-20","o":4.81,"h":4.81,"l":4.77,"c":4.77,"v":13163},{"d":"1990-04-23","o":4.79,"h":4.79,"l":4.69,"c":4.72,"v":47588},{"d":"1990-04-24","o":4.69,"h":4.74,"l":4.69,"c":4.72,"v":44550},{"d":"1990-04-25","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":27844},{"d":"1990-04-26","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":39488},{"d":"1990-04-27","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":21263},{"d":"1990-04-30","o":4.69,"h":4.69,"l":4.67,"c":4.69,"v":48600},{"d":"1990-05-01","o":4.67,"h":4.67,"l":4.49,"c":4.52,"v":458663},{"d":"1990-05-02","o":4.35,"h":4.37,"l":4.32,"c":4.37,"v":47081},{"d":"1990-05-03","o":4.37,"h":4.37,"l":4.3,"c":4.3,"v":167569},{"d":"1990-05-04","o":4.3,"h":4.3,"l":4.25,"c":4.3,"v":33919},{"d":"1990-05-07","o":4.3,"h":4.3,"l":4.27,"c":4.27,"v":33413},{"d":"1990-05-08","o":4.27,"h":4.3,"l":4.27,"c":4.27,"v":25819},{"d":"1990-05-09","o":4.27,"h":4.27,"l":4.2,"c":4.22,"v":31388},{"d":"1990-05-10","o":4.22,"h":4.22,"l":4.2,"c":4.22,"v":22275},{"d":"1990-05-11","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":21263},{"d":"1990-05-14","o":4.22,"h":4.25,"l":4.17,"c":4.22,"v":182250},{"d":"1990-05-15","o":4.2,"h":4.2,"l":4.12,"c":4.15,"v":246544},{"d":"1990-05-16","o":4.1,"h":4.27,"l":4,"c":4.27,"v":317925},{"d":"1990-05-17","o":4.3,"h":4.49,"l":4.3,"c":4.47,"v":54675},{"d":"1990-05-18","o":4.52,"h":4.57,"l":4.49,"c":4.57,"v":122513},{"d":"1990-05-21","o":4.59,"h":4.59,"l":4.54,"c":4.57,"v":275906},{"d":"1990-05-22","o":4.57,"h":4.57,"l":4.47,"c":4.47,"v":69356},{"d":"1990-05-23","o":4.49,"h":4.54,"l":4.42,"c":4.52,"v":122513},{"d":"1990-05-24","o":4.57,"h":4.59,"l":4.52,"c":4.52,"v":13669},{"d":"1990-05-25","o":4.57,"h":4.64,"l":4.52,"c":4.64,"v":338175},{"d":"1990-05-29","o":4.62,"h":4.64,"l":4.59,"c":4.64,"v":75938},{"d":"1990-05-30","o":4.64,"h":4.74,"l":4.64,"c":4.69,"v":176175},{"d":"1990-05-31","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":61256},{"d":"1990-06-01","o":4.69,"h":4.69,"l":4.54,"c":4.54,"v":18731},{"d":"1990-06-04","o":4.59,"h":4.59,"l":4.52,"c":4.57,"v":38981},{"d":"1990-06-05","o":4.57,"h":4.59,"l":4.54,"c":4.54,"v":44550},{"d":"1990-06-06","o":4.62,"h":4.62,"l":4.54,"c":4.57,"v":140738},{"d":"1990-06-07","o":4.54,"h":4.54,"l":4.44,"c":4.49,"v":55181},{"d":"1990-06-08","o":4.44,"h":4.57,"l":4.44,"c":4.54,"v":177694},{"d":"1990-06-11","o":4.54,"h":4.59,"l":4.54,"c":4.57,"v":134663},{"d":"1990-06-12","o":4.54,"h":4.64,"l":4.54,"c":4.57,"v":49613},{"d":"1990-06-13","o":4.62,"h":4.64,"l":4.57,"c":4.59,"v":27338},{"d":"1990-06-14","o":4.62,"h":4.62,"l":4.52,"c":4.59,"v":212625},{"d":"1990-06-15","o":4.54,"h":4.54,"l":4.49,"c":4.52,"v":954788},{"d":"1990-06-18","o":4.44,"h":4.49,"l":4.44,"c":4.44,"v":365513},{"d":"1990-06-19","o":4.4,"h":4.44,"l":4.4,"c":4.44,"v":49106},{"d":"1990-06-20","o":4.42,"h":4.47,"l":4.42,"c":4.44,"v":96188},{"d":"1990-06-21","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":217181},{"d":"1990-06-22","o":4.47,"h":4.47,"l":4.42,"c":4.42,"v":432844},{"d":"1990-06-25","o":4.42,"h":4.42,"l":4.37,"c":4.42,"v":156938},{"d":"1990-06-26","o":4.4,"h":4.42,"l":4.4,"c":4.42,"v":62775},{"d":"1990-06-27","o":4.42,"h":4.54,"l":4.4,"c":4.54,"v":292613},{"d":"1990-06-28","o":4.49,"h":4.49,"l":4.4,"c":4.4,"v":63281},{"d":"1990-06-29","o":4.35,"h":4.44,"l":4.35,"c":4.42,"v":143775},{"d":"1990-07-02","o":4.47,"h":4.52,"l":4.47,"c":4.49,"v":8606},{"d":"1990-07-03","o":4.54,"h":4.54,"l":4.47,"c":4.47,"v":13669},{"d":"1990-07-05","o":4.47,"h":4.52,"l":4.47,"c":4.49,"v":149850},{"d":"1990-07-06","o":4.47,"h":4.54,"l":4.47,"c":4.47,"v":23794},{"d":"1990-07-09","o":4.49,"h":4.49,"l":4.47,"c":4.47,"v":4556},{"d":"1990-07-10","o":4.47,"h":4.47,"l":4.4,"c":4.4,"v":30375},{"d":"1990-07-11","o":4.4,"h":4.42,"l":4.35,"c":4.42,"v":209588},{"d":"1990-07-12","o":4.37,"h":4.42,"l":4.37,"c":4.37,"v":36956},{"d":"1990-07-13","o":4.35,"h":4.37,"l":4.35,"c":4.37,"v":16706},{"d":"1990-07-16","o":4.3,"h":4.37,"l":4.3,"c":4.37,"v":102769},{"d":"1990-07-17","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":34425},{"d":"1990-07-18","o":4.37,"h":4.42,"l":4.37,"c":4.42,"v":55181},{"d":"1990-07-19","o":4.42,"h":4.47,"l":4.42,"c":4.44,"v":48600},{"d":"1990-07-20","o":4.44,"h":4.49,"l":4.44,"c":4.47,"v":30375},{"d":"1990-07-23","o":4.44,"h":4.49,"l":4.42,"c":4.42,"v":28350},{"d":"1990-07-24","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":16706},{"d":"1990-07-25","o":4.52,"h":4.54,"l":4.4,"c":4.42,"v":250594},{"d":"1990-07-26","o":4.44,"h":4.44,"l":4.42,"c":4.42,"v":69863},{"d":"1990-07-27","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":12150},{"d":"1990-07-30","o":4.44,"h":4.44,"l":4.4,"c":4.4,"v":186806},{"d":"1990-07-31","o":4.37,"h":4.42,"l":4.35,"c":4.42,"v":71888},{"d":"1990-08-01","o":4.4,"h":4.47,"l":4.4,"c":4.42,"v":116944},{"d":"1990-08-02","o":4.42,"h":4.42,"l":4.35,"c":4.35,"v":10125},{"d":"1990-08-03","o":4.35,"h":4.37,"l":4.32,"c":4.35,"v":126563},{"d":"1990-08-06","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":101250},{"d":"1990-08-07","o":4.3,"h":4.32,"l":4.2,"c":4.22,"v":184781},{"d":"1990-08-08","o":4.22,"h":4.27,"l":4.22,"c":4.27,"v":140738},{"d":"1990-08-09","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":49613},{"d":"1990-08-10","o":4.25,"h":4.27,"l":4.22,"c":4.22,"v":436894},{"d":"1990-08-13","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":23288},{"d":"1990-08-14","o":4.22,"h":4.25,"l":4.22,"c":4.22,"v":18225},{"d":"1990-08-15","o":4.22,"h":4.25,"l":4.22,"c":4.22,"v":66319},{"d":"1990-08-16","o":4.22,"h":4.25,"l":4.07,"c":4.07,"v":169088},{"d":"1990-08-17","o":4.07,"h":4.12,"l":4.07,"c":4.12,"v":60750},{"d":"1990-08-20","o":4.07,"h":4.07,"l":3.95,"c":3.95,"v":200475},{"d":"1990-08-21","o":3.93,"h":3.93,"l":3.83,"c":3.85,"v":204019},{"d":"1990-08-22","o":3.85,"h":3.9,"l":3.85,"c":3.85,"v":56700},{"d":"1990-08-23","o":3.85,"h":3.85,"l":3.73,"c":3.73,"v":375131},{"d":"1990-08-24","o":3.73,"h":3.75,"l":3.73,"c":3.75,"v":178706},{"d":"1990-08-27","o":3.8,"h":3.85,"l":3.78,"c":3.8,"v":68344},{"d":"1990-08-28","o":3.78,"h":3.8,"l":3.75,"c":3.75,"v":286031},{"d":"1990-08-29","o":3.75,"h":3.75,"l":3.73,"c":3.73,"v":60750},{"d":"1990-08-30","o":3.73,"h":3.73,"l":3.65,"c":3.65,"v":156938},{"d":"1990-08-31","o":3.65,"h":3.65,"l":3.56,"c":3.56,"v":90113},{"d":"1990-09-04","o":3.58,"h":3.58,"l":3.53,"c":3.58,"v":17719},{"d":"1990-09-05","o":3.58,"h":3.63,"l":3.53,"c":3.63,"v":180731},{"d":"1990-09-06","o":3.63,"h":3.65,"l":3.63,"c":3.65,"v":53663},{"d":"1990-09-07","o":3.65,"h":3.7,"l":3.63,"c":3.7,"v":78975},{"d":"1990-09-10","o":3.7,"h":3.7,"l":3.68,"c":3.68,"v":17213},{"d":"1990-09-11","o":3.68,"h":3.75,"l":3.68,"c":3.73,"v":71888},{"d":"1990-09-12","o":3.75,"h":3.75,"l":3.73,"c":3.73,"v":31894},{"d":"1990-09-13","o":3.73,"h":3.75,"l":3.73,"c":3.75,"v":18731},{"d":"1990-09-14","o":3.78,"h":3.8,"l":3.78,"c":3.8,"v":8100},{"d":"1990-09-17","o":3.8,"h":3.8,"l":3.73,"c":3.73,"v":47081},{"d":"1990-09-18","o":3.73,"h":3.75,"l":3.73,"c":3.75,"v":33413},{"d":"1990-09-19","o":3.75,"h":3.75,"l":3.73,"c":3.75,"v":60750},{"d":"1990-09-20","o":3.73,"h":3.73,"l":3.7,"c":3.7,"v":26325},{"d":"1990-09-21","o":3.7,"h":3.73,"l":3.65,"c":3.65,"v":60750},{"d":"1990-09-24","o":3.65,"h":3.7,"l":3.56,"c":3.56,"v":107831},{"d":"1990-09-25","o":3.56,"h":3.56,"l":3.51,"c":3.51,"v":62269},{"d":"1990-09-26","o":3.53,"h":3.53,"l":3.51,"c":3.51,"v":58219},{"d":"1990-09-27","o":3.51,"h":3.53,"l":3.51,"c":3.51,"v":91631},{"d":"1990-09-28","o":3.51,"h":3.51,"l":3.46,"c":3.46,"v":94669},{"d":"1990-10-01","o":3.46,"h":3.46,"l":3.41,"c":3.41,"v":15188},{"d":"1990-10-02","o":3.36,"h":3.46,"l":3.36,"c":3.43,"v":66319},{"d":"1990-10-03","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":2531},{"d":"1990-10-04","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":13163},{"d":"1990-10-05","o":3.28,"h":3.31,"l":3.23,"c":3.28,"v":42019},{"d":"1990-10-08","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1990-10-09","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":2025},{"d":"1990-10-10","o":3.21,"h":3.21,"l":3.11,"c":3.11,"v":21263},{"d":"1990-10-11","o":3.06,"h":3.09,"l":3.06,"c":3.09,"v":8606},{"d":"1990-10-12","o":3.11,"h":3.11,"l":2.99,"c":2.99,"v":10125},{"d":"1990-10-15","o":2.96,"h":3.04,"l":2.91,"c":3.04,"v":95175},{"d":"1990-10-16","o":3.06,"h":3.11,"l":3.04,"c":3.04,"v":97706},{"d":"1990-10-17","o":3.09,"h":3.09,"l":2.64,"c":2.69,"v":365006},{"d":"1990-10-18","o":2.72,"h":2.77,"l":2.72,"c":2.74,"v":97706},{"d":"1990-10-19","o":2.77,"h":2.84,"l":2.77,"c":2.84,"v":250594},{"d":"1990-10-22","o":2.86,"h":2.94,"l":2.86,"c":2.91,"v":59231},{"d":"1990-10-23","o":2.94,"h":3.01,"l":2.94,"c":2.99,"v":137700},{"d":"1990-10-24","o":2.96,"h":3.04,"l":2.96,"c":3.01,"v":109350},{"d":"1990-10-25","o":3.04,"h":3.04,"l":3.01,"c":3.04,"v":6075},{"d":"1990-10-26","o":3.01,"h":3.01,"l":2.94,"c":2.96,"v":66825},{"d":"1990-10-29","o":2.94,"h":2.94,"l":2.86,"c":2.86,"v":244519},{"d":"1990-10-30","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":41513},{"d":"1990-10-31","o":2.84,"h":2.86,"l":2.84,"c":2.86,"v":81506},{"d":"1990-11-01","o":2.89,"h":2.96,"l":2.86,"c":2.96,"v":39488},{"d":"1990-11-02","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":39994},{"d":"1990-11-05","o":2.91,"h":2.94,"l":2.89,"c":2.89,"v":18225},{"d":"1990-11-06","o":2.91,"h":2.91,"l":2.89,"c":2.89,"v":17213},{"d":"1990-11-07","o":2.91,"h":2.94,"l":2.89,"c":2.94,"v":121500},{"d":"1990-11-08","o":2.91,"h":2.91,"l":2.89,"c":2.89,"v":33413},{"d":"1990-11-09","o":2.91,"h":2.94,"l":2.91,"c":2.94,"v":13163},{"d":"1990-11-12","o":2.96,"h":3.01,"l":2.96,"c":3.01,"v":12150},{"d":"1990-11-13","o":2.96,"h":3.06,"l":2.96,"c":3.06,"v":61763},{"d":"1990-11-14","o":3.06,"h":3.09,"l":3.06,"c":3.09,"v":25819},{"d":"1990-11-15","o":3.11,"h":3.16,"l":3.09,"c":3.11,"v":16706},{"d":"1990-11-16","o":3.16,"h":3.16,"l":3.14,"c":3.14,"v":27844},{"d":"1990-11-19","o":3.16,"h":3.21,"l":3.16,"c":3.21,"v":13669},{"d":"1990-11-20","o":3.26,"h":3.46,"l":3.26,"c":3.46,"v":46575},{"d":"1990-11-21","o":3.43,"h":3.43,"l":3.38,"c":3.41,"v":34425},{"d":"1990-11-23","o":3.41,"h":3.41,"l":3.36,"c":3.41,"v":14681},{"d":"1990-11-26","o":3.41,"h":3.41,"l":3.33,"c":3.33,"v":47588},{"d":"1990-11-27","o":3.36,"h":3.36,"l":3.33,"c":3.33,"v":94669},{"d":"1990-11-28","o":3.36,"h":3.36,"l":3.33,"c":3.36,"v":258694},{"d":"1990-11-29","o":3.36,"h":3.46,"l":3.36,"c":3.43,"v":8100},{"d":"1990-11-30","o":3.43,"h":3.48,"l":3.43,"c":3.43,"v":37969},{"d":"1990-12-03","o":3.46,"h":3.53,"l":3.46,"c":3.53,"v":31388},{"d":"1990-12-04","o":3.56,"h":3.56,"l":3.53,"c":3.56,"v":160481},{"d":"1990-12-05","o":3.6,"h":3.63,"l":3.58,"c":3.63,"v":48600},{"d":"1990-12-06","o":3.65,"h":3.65,"l":3.46,"c":3.46,"v":30375},{"d":"1990-12-07","o":3.48,"h":3.48,"l":3.41,"c":3.46,"v":199463},{"d":"1990-12-10","o":3.46,"h":3.46,"l":3.36,"c":3.36,"v":118463},{"d":"1990-12-11","o":3.43,"h":3.46,"l":3.38,"c":3.43,"v":93656},{"d":"1990-12-12","o":3.43,"h":3.43,"l":3.41,"c":3.41,"v":5569},{"d":"1990-12-13","o":3.41,"h":3.43,"l":3.41,"c":3.43,"v":4556},{"d":"1990-12-14","o":3.43,"h":3.48,"l":3.43,"c":3.46,"v":174150},{"d":"1990-12-17","o":3.46,"h":3.51,"l":3.46,"c":3.46,"v":16200},{"d":"1990-12-18","o":3.51,"h":3.56,"l":3.48,"c":3.51,"v":65813},{"d":"1990-12-19","o":3.51,"h":3.51,"l":3.46,"c":3.46,"v":33413},{"d":"1990-12-20","o":3.46,"h":3.51,"l":3.46,"c":3.48,"v":338175},{"d":"1990-12-21","o":3.48,"h":3.56,"l":3.46,"c":3.51,"v":222750},{"d":"1990-12-24","o":3.48,"h":3.53,"l":3.48,"c":3.51,"v":28856},{"d":"1990-12-26","o":3.53,"h":3.56,"l":3.48,"c":3.48,"v":13669},{"d":"1990-12-27","o":3.48,"h":3.53,"l":3.48,"c":3.48,"v":35944},{"d":"1990-12-28","o":3.48,"h":3.6,"l":3.48,"c":3.56,"v":85050},{"d":"1990-12-31","o":3.53,"h":3.56,"l":3.48,"c":3.53,"v":63281},{"d":"1991-01-02","o":3.48,"h":3.51,"l":3.48,"c":3.48,"v":13163},{"d":"1991-01-03","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":393356},{"d":"1991-01-04","o":3.46,"h":3.51,"l":3.46,"c":3.48,"v":27338},{"d":"1991-01-07","o":3.51,"h":3.51,"l":3.48,"c":3.48,"v":2025},{"d":"1991-01-08","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":506},{"d":"1991-01-09","o":3.51,"h":3.51,"l":3.48,"c":3.48,"v":35944},{"d":"1991-01-10","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":18731},{"d":"1991-01-11","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":3544},{"d":"1991-01-14","o":3.48,"h":3.48,"l":3.46,"c":3.46,"v":15188},{"d":"1991-01-15","o":3.46,"h":3.48,"l":3.46,"c":3.46,"v":5063},{"d":"1991-01-16","o":3.46,"h":3.46,"l":3.43,"c":3.46,"v":159975},{"d":"1991-01-17","o":3.51,"h":3.53,"l":3.43,"c":3.46,"v":160481},{"d":"1991-01-18","o":3.51,"h":3.51,"l":3.28,"c":3.31,"v":251100},{"d":"1991-01-21","o":3.23,"h":3.26,"l":3.21,"c":3.21,"v":19744},{"d":"1991-01-22","o":3.26,"h":3.28,"l":3.26,"c":3.26,"v":65813},{"d":"1991-01-23","o":3.26,"h":3.26,"l":3.21,"c":3.21,"v":78975},{"d":"1991-01-24","o":3.23,"h":3.28,"l":3.23,"c":3.23,"v":43031},{"d":"1991-01-25","o":3.21,"h":3.23,"l":3.21,"c":3.21,"v":10631},{"d":"1991-01-28","o":3.16,"h":3.16,"l":3.14,"c":3.14,"v":7088},{"d":"1991-01-29","o":3.14,"h":3.14,"l":3.11,"c":3.14,"v":70875},{"d":"1991-01-30","o":3.19,"h":3.26,"l":3.19,"c":3.26,"v":158963},{"d":"1991-01-31","o":3.26,"h":3.36,"l":3.23,"c":3.28,"v":133144},{"d":"1991-02-01","o":3.26,"h":3.36,"l":3.26,"c":3.36,"v":23794},{"d":"1991-02-04","o":3.38,"h":3.41,"l":3.36,"c":3.41,"v":139219},{"d":"1991-02-05","o":3.38,"h":3.46,"l":3.38,"c":3.41,"v":29363},{"d":"1991-02-06","o":3.43,"h":3.43,"l":3.31,"c":3.31,"v":113906},{"d":"1991-02-07","o":3.31,"h":3.33,"l":3.31,"c":3.31,"v":172631},{"d":"1991-02-08","o":3.26,"h":3.33,"l":3.21,"c":3.33,"v":62269},{"d":"1991-02-11","o":3.33,"h":3.41,"l":3.33,"c":3.36,"v":24300},{"d":"1991-02-12","o":3.36,"h":3.58,"l":3.36,"c":3.58,"v":26831},{"d":"1991-02-13","o":3.68,"h":3.68,"l":3.43,"c":3.46,"v":140738},{"d":"1991-02-14","o":3.51,"h":3.63,"l":3.51,"c":3.56,"v":32400},{"d":"1991-02-15","o":3.56,"h":3.56,"l":3.51,"c":3.53,"v":186806},{"d":"1991-02-19","o":3.51,"h":3.6,"l":3.46,"c":3.53,"v":162506},{"d":"1991-02-20","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":115931},{"d":"1991-02-21","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":4556},{"d":"1991-02-22","o":3.58,"h":3.6,"l":3.56,"c":3.56,"v":2025},{"d":"1991-02-25","o":3.6,"h":3.6,"l":3.56,"c":3.58,"v":9619},{"d":"1991-02-26","o":3.6,"h":3.63,"l":3.56,"c":3.56,"v":36956},{"d":"1991-02-27","o":3.53,"h":3.58,"l":3.53,"c":3.58,"v":10125},{"d":"1991-02-28","o":3.58,"h":3.6,"l":3.58,"c":3.6,"v":91125},{"d":"1991-03-01","o":3.63,"h":3.63,"l":3.58,"c":3.58,"v":32400},{"d":"1991-03-04","o":3.63,"h":3.63,"l":3.56,"c":3.63,"v":15188},{"d":"1991-03-05","o":3.63,"h":3.65,"l":3.6,"c":3.65,"v":25313},{"d":"1991-03-06","o":3.6,"h":3.65,"l":3.6,"c":3.65,"v":20756},{"d":"1991-03-07","o":3.65,"h":3.7,"l":3.65,"c":3.7,"v":29869},{"d":"1991-03-08","o":3.7,"h":3.73,"l":3.7,"c":3.7,"v":8606},{"d":"1991-03-11","o":3.65,"h":3.65,"l":3.63,"c":3.63,"v":72394},{"d":"1991-03-12","o":3.6,"h":3.65,"l":3.56,"c":3.6,"v":73913},{"d":"1991-03-13","o":3.65,"h":3.65,"l":3.6,"c":3.63,"v":11644},{"d":"1991-03-14","o":3.65,"h":3.68,"l":3.65,"c":3.68,"v":1519},{"d":"1991-03-15","o":3.63,"h":3.63,"l":3.6,"c":3.6,"v":46069},{"d":"1991-03-18","o":3.63,"h":3.65,"l":3.6,"c":3.65,"v":12150},{"d":"1991-03-19","o":3.68,"h":3.73,"l":3.65,"c":3.68,"v":47588},{"d":"1991-03-20","o":3.68,"h":3.73,"l":3.65,"c":3.73,"v":189338},{"d":"1991-03-21","o":3.73,"h":3.73,"l":3.7,"c":3.7,"v":10631},{"d":"1991-03-22","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":9619},{"d":"1991-03-25","o":3.7,"h":3.73,"l":3.7,"c":3.73,"v":18731},{"d":"1991-03-26","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":47588},{"d":"1991-03-27","o":3.8,"h":3.8,"l":3.73,"c":3.73,"v":19744},{"d":"1991-03-28","o":3.68,"h":3.8,"l":3.68,"c":3.8,"v":67331},{"d":"1991-04-01","o":3.78,"h":3.83,"l":3.75,"c":3.83,"v":12656},{"d":"1991-04-02","o":3.85,"h":3.88,"l":3.83,"c":3.83,"v":9619},{"d":"1991-04-03","o":3.88,"h":3.88,"l":3.8,"c":3.83,"v":38981},{"d":"1991-04-04","o":3.83,"h":3.83,"l":3.75,"c":3.75,"v":55688},{"d":"1991-04-05","o":3.8,"h":3.8,"l":3.73,"c":3.75,"v":43538},{"d":"1991-04-08","o":3.78,"h":3.78,"l":3.7,"c":3.75,"v":6075},{"d":"1991-04-09","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":13669},{"d":"1991-04-10","o":3.7,"h":3.75,"l":3.7,"c":3.73,"v":33919},{"d":"1991-04-11","o":3.75,"h":3.75,"l":3.73,"c":3.75,"v":13669},{"d":"1991-04-12","o":3.8,"h":3.95,"l":3.8,"c":3.93,"v":53663},{"d":"1991-04-15","o":3.93,"h":4.05,"l":3.93,"c":4.05,"v":121500},{"d":"1991-04-16","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":9619},{"d":"1991-04-17","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":3544},{"d":"1991-04-18","o":4.1,"h":4.22,"l":4.1,"c":4.2,"v":86063},{"d":"1991-04-19","o":4.2,"h":4.3,"l":4.2,"c":4.27,"v":36450},{"d":"1991-04-22","o":4.35,"h":4.37,"l":4.27,"c":4.27,"v":13163},{"d":"1991-04-23","o":4.25,"h":4.25,"l":4.2,"c":4.22,"v":293119},{"d":"1991-04-24","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":47588},{"d":"1991-04-25","o":4.35,"h":4.37,"l":4.35,"c":4.37,"v":66319},{"d":"1991-04-26","o":4.37,"h":4.42,"l":4.35,"c":4.37,"v":48094},{"d":"1991-04-29","o":4.3,"h":4.32,"l":4.25,"c":4.25,"v":20756},{"d":"1991-04-30","o":4.25,"h":4.27,"l":4.22,"c":4.27,"v":27844},{"d":"1991-05-01","o":4.27,"h":4.32,"l":4.22,"c":4.3,"v":15694},{"d":"1991-05-02","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":61763},{"d":"1991-05-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-05-06","o":4.25,"h":4.27,"l":4.2,"c":4.22,"v":7594},{"d":"1991-05-07","o":4.2,"h":4.22,"l":4.17,"c":4.17,"v":4556},{"d":"1991-05-08","o":4.17,"h":4.2,"l":4.17,"c":4.17,"v":14681},{"d":"1991-05-09","o":4.1,"h":4.2,"l":4.07,"c":4.2,"v":19238},{"d":"1991-05-10","o":4.22,"h":4.3,"l":4.22,"c":4.25,"v":27338},{"d":"1991-05-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":25313},{"d":"1991-05-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":30881},{"d":"1991-05-15","o":4.2,"h":4.22,"l":4.17,"c":4.22,"v":20756},{"d":"1991-05-16","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1991-05-17","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":13669},{"d":"1991-05-20","o":4.2,"h":4.22,"l":4.17,"c":4.22,"v":84038},{"d":"1991-05-21","o":4.22,"h":4.27,"l":4.22,"c":4.27,"v":61763},{"d":"1991-05-22","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":33919},{"d":"1991-05-23","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":506},{"d":"1991-05-24","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"1991-05-28","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":6075},{"d":"1991-05-29","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":189338},{"d":"1991-05-30","o":4.2,"h":4.22,"l":4.17,"c":4.22,"v":18731},{"d":"1991-05-31","o":4.22,"h":4.3,"l":4.22,"c":4.27,"v":12656},{"d":"1991-06-03","o":4.32,"h":4.4,"l":4.32,"c":4.32,"v":19744},{"d":"1991-06-04","o":4.3,"h":4.3,"l":4.22,"c":4.3,"v":217688},{"d":"1991-06-05","o":4.35,"h":4.35,"l":4.32,"c":4.32,"v":70875},{"d":"1991-06-06","o":4.32,"h":4.35,"l":4.32,"c":4.35,"v":58219},{"d":"1991-06-07","o":4.4,"h":4.59,"l":4.37,"c":4.59,"v":36956},{"d":"1991-06-10","o":4.54,"h":4.59,"l":4.54,"c":4.57,"v":27844},{"d":"1991-06-11","o":4.62,"h":4.69,"l":4.59,"c":4.69,"v":28856},{"d":"1991-06-12","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":19238},{"d":"1991-06-13","o":4.62,"h":4.67,"l":4.62,"c":4.64,"v":27338},{"d":"1991-06-14","o":4.67,"h":4.69,"l":4.64,"c":4.69,"v":5569},{"d":"1991-06-17","o":4.64,"h":4.69,"l":4.64,"c":4.69,"v":17213},{"d":"1991-06-18","o":4.67,"h":4.67,"l":4.62,"c":4.64,"v":14175},{"d":"1991-06-19","o":4.59,"h":4.62,"l":4.59,"c":4.59,"v":9619},{"d":"1991-06-20","o":4.54,"h":4.54,"l":4.42,"c":4.42,"v":180225},{"d":"1991-06-21","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":75938},{"d":"1991-06-24","o":4.47,"h":4.52,"l":4.44,"c":4.52,"v":28350},{"d":"1991-06-25","o":4.54,"h":4.54,"l":4.52,"c":4.52,"v":12656},{"d":"1991-06-26","o":4.54,"h":4.59,"l":4.54,"c":4.59,"v":23288},{"d":"1991-06-27","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":4050},{"d":"1991-06-28","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":14175},{"d":"1991-07-01","o":4.54,"h":4.59,"l":4.54,"c":4.59,"v":25819},{"d":"1991-07-02","o":4.59,"h":4.64,"l":4.59,"c":4.64,"v":11644},{"d":"1991-07-03","o":4.62,"h":4.64,"l":4.62,"c":4.64,"v":64294},{"d":"1991-07-05","o":4.64,"h":4.64,"l":4.62,"c":4.64,"v":53156},{"d":"1991-07-08","o":4.62,"h":4.64,"l":4.62,"c":4.64,"v":3038},{"d":"1991-07-09","o":4.64,"h":4.64,"l":4.59,"c":4.62,"v":6581},{"d":"1991-07-10","o":4.67,"h":4.67,"l":4.59,"c":4.59,"v":23288},{"d":"1991-07-11","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":4050},{"d":"1991-07-12","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":2531},{"d":"1991-07-15","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":3038},{"d":"1991-07-16","o":4.57,"h":4.57,"l":4.47,"c":4.47,"v":13669},{"d":"1991-07-17","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":66319},{"d":"1991-07-18","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":138713},{"d":"1991-07-19","o":4.37,"h":4.37,"l":4.35,"c":4.35,"v":12656},{"d":"1991-07-22","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":63788},{"d":"1991-07-23","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":5063},{"d":"1991-07-24","o":4.32,"h":4.32,"l":4.27,"c":4.27,"v":6075},{"d":"1991-07-25","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"1991-07-26","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":4050},{"d":"1991-07-29","o":4.3,"h":4.3,"l":4.27,"c":4.27,"v":2531},{"d":"1991-07-30","o":4.27,"h":4.27,"l":4.25,"c":4.25,"v":4050},{"d":"1991-07-31","o":4.22,"h":4.3,"l":4.1,"c":4.1,"v":44044},{"d":"1991-08-01","o":4.12,"h":4.2,"l":4.12,"c":4.17,"v":18731},{"d":"1991-08-02","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":48094},{"d":"1991-08-05","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":18225},{"d":"1991-08-06","o":4.25,"h":4.32,"l":4.25,"c":4.32,"v":32400},{"d":"1991-08-07","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":1013},{"d":"1991-08-08","o":4.3,"h":4.3,"l":4.27,"c":4.3,"v":6581},{"d":"1991-08-09","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":10125},{"d":"1991-08-12","o":4.35,"h":4.35,"l":4.3,"c":4.35,"v":898088},{"d":"1991-08-13","o":4.35,"h":4.37,"l":4.3,"c":4.3,"v":31388},{"d":"1991-08-14","o":4.32,"h":4.32,"l":4.27,"c":4.32,"v":14175},{"d":"1991-08-15","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":12150},{"d":"1991-08-16","o":4.15,"h":4.2,"l":4.05,"c":4.05,"v":31894},{"d":"1991-08-19","o":4,"h":4.05,"l":3.95,"c":4.05,"v":39994},{"d":"1991-08-20","o":4.1,"h":4.22,"l":4.05,"c":4.2,"v":64294},{"d":"1991-08-21","o":4.25,"h":4.35,"l":4.22,"c":4.32,"v":78975},{"d":"1991-08-22","o":4.35,"h":4.37,"l":4.32,"c":4.35,"v":14175},{"d":"1991-08-23","o":4.35,"h":4.42,"l":4.35,"c":4.42,"v":135675},{"d":"1991-08-26","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":6075},{"d":"1991-08-27","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":18731},{"d":"1991-08-28","o":4.35,"h":4.42,"l":4.35,"c":4.35,"v":92138},{"d":"1991-08-29","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":109350},{"d":"1991-08-30","o":4.27,"h":4.27,"l":4.25,"c":4.27,"v":2025},{"d":"1991-09-03","o":4.32,"h":4.32,"l":4.27,"c":4.32,"v":9113},{"d":"1991-09-04","o":4.3,"h":4.32,"l":4.25,"c":4.27,"v":8606},{"d":"1991-09-05","o":4.27,"h":4.32,"l":4.27,"c":4.32,"v":45056},{"d":"1991-09-06","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":8606},{"d":"1991-09-09","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":22781},{"d":"1991-09-10","o":4.22,"h":4.22,"l":4.2,"c":4.2,"v":16200},{"d":"1991-09-11","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":11138},{"d":"1991-09-12","o":4.05,"h":4.05,"l":4.02,"c":4.02,"v":18225},{"d":"1991-09-13","o":4.05,"h":4.07,"l":4.02,"c":4.07,"v":12656},{"d":"1991-09-16","o":4,"h":4,"l":4,"c":4,"v":8606},{"d":"1991-09-17","o":4,"h":4,"l":3.95,"c":3.95,"v":41513},{"d":"1991-09-18","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":9619},{"d":"1991-09-19","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":1013},{"d":"1991-09-20","o":4,"h":4,"l":3.93,"c":3.95,"v":12150},{"d":"1991-09-23","o":4,"h":4,"l":3.98,"c":3.98,"v":6075},{"d":"1991-09-24","o":4,"h":4,"l":3.95,"c":4,"v":7088},{"d":"1991-09-25","o":4,"h":4.02,"l":4,"c":4,"v":93150},{"d":"1991-09-26","o":4.02,"h":4.05,"l":4.02,"c":4.05,"v":5569},{"d":"1991-09-27","o":4.1,"h":4.1,"l":4,"c":4,"v":679388},{"d":"1991-09-30","o":4.02,"h":4.1,"l":4.02,"c":4.1,"v":19744},{"d":"1991-10-01","o":4.1,"h":4.17,"l":4.1,"c":4.17,"v":11644},{"d":"1991-10-02","o":4.12,"h":4.12,"l":4.07,"c":4.1,"v":17719},{"d":"1991-10-03","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":1013},{"d":"1991-10-04","o":4.05,"h":4.07,"l":4.05,"c":4.05,"v":240469},{"d":"1991-10-07","o":4,"h":4,"l":4,"c":4,"v":7594},{"d":"1991-10-08","o":4,"h":4.02,"l":4,"c":4.02,"v":56194},{"d":"1991-10-09","o":4.07,"h":4.07,"l":4.02,"c":4.02,"v":8100},{"d":"1991-10-10","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":0},{"d":"1991-10-11","o":4,"h":4,"l":4,"c":4,"v":1519},{"d":"1991-10-14","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1991-10-15","o":3.95,"h":4.02,"l":3.95,"c":4.02,"v":48094},{"d":"1991-10-16","o":4.05,"h":4.07,"l":4.05,"c":4.05,"v":8100},{"d":"1991-10-17","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":6075},{"d":"1991-10-18","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":506},{"d":"1991-10-21","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":0},{"d":"1991-10-22","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":2531},{"d":"1991-10-23","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":3038},{"d":"1991-10-24","o":4.02,"h":4.05,"l":4.02,"c":4.02,"v":27338},{"d":"1991-10-25","o":4.05,"h":4.07,"l":4.05,"c":4.07,"v":62269},{"d":"1991-10-28","o":4.05,"h":4.07,"l":4.05,"c":4.05,"v":30881},{"d":"1991-10-29","o":4.05,"h":4.07,"l":4.05,"c":4.05,"v":18225},{"d":"1991-10-30","o":4.05,"h":4.12,"l":4.05,"c":4.12,"v":77963},{"d":"1991-10-31","o":4.12,"h":4.12,"l":4.1,"c":4.1,"v":1519},{"d":"1991-11-01","o":4.12,"h":4.12,"l":4.07,"c":4.12,"v":6581},{"d":"1991-11-04","o":4.12,"h":4.12,"l":4.1,"c":4.12,"v":16706},{"d":"1991-11-05","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":73913},{"d":"1991-11-06","o":4.15,"h":4.17,"l":4.15,"c":4.17,"v":258188},{"d":"1991-11-07","o":4.15,"h":4.17,"l":4.15,"c":4.17,"v":29869},{"d":"1991-11-08","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":5063},{"d":"1991-11-11","o":4.17,"h":4.17,"l":4.15,"c":4.17,"v":8606},{"d":"1991-11-12","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":6581},{"d":"1991-11-13","o":4.15,"h":4.17,"l":4.15,"c":4.17,"v":6075},{"d":"1991-11-14","o":4.15,"h":4.15,"l":4.12,"c":4.15,"v":79481},{"d":"1991-11-15","o":4.12,"h":4.12,"l":4.05,"c":4.07,"v":39488},{"d":"1991-11-18","o":4.05,"h":4.05,"l":4,"c":4,"v":24300},{"d":"1991-11-19","o":4,"h":4.02,"l":4,"c":4.02,"v":6581},{"d":"1991-11-20","o":4,"h":4,"l":3.75,"c":3.8,"v":91631},{"d":"1991-11-21","o":3.78,"h":3.83,"l":3.78,"c":3.8,"v":63788},{"d":"1991-11-22","o":3.83,"h":3.83,"l":3.8,"c":3.8,"v":16200},{"d":"1991-11-25","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":2531},{"d":"1991-11-26","o":3.8,"h":3.8,"l":3.68,"c":3.7,"v":29869},{"d":"1991-11-27","o":3.73,"h":3.73,"l":3.68,"c":3.68,"v":38981},{"d":"1991-11-29","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":2025},{"d":"1991-12-02","o":3.68,"h":3.68,"l":3.56,"c":3.63,"v":116944},{"d":"1991-12-03","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":38981},{"d":"1991-12-04","o":3.75,"h":3.85,"l":3.73,"c":3.85,"v":76950},{"d":"1991-12-05","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":2025},{"d":"1991-12-06","o":3.8,"h":3.85,"l":3.75,"c":3.75,"v":65306},{"d":"1991-12-09","o":3.7,"h":3.7,"l":3.65,"c":3.65,"v":21263},{"d":"1991-12-10","o":3.65,"h":3.68,"l":3.6,"c":3.6,"v":71888},{"d":"1991-12-11","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":176175},{"d":"1991-12-12","o":3.58,"h":3.58,"l":3.56,"c":3.56,"v":27844},{"d":"1991-12-13","o":3.6,"h":3.63,"l":3.58,"c":3.6,"v":23288},{"d":"1991-12-16","o":3.6,"h":3.6,"l":3.56,"c":3.58,"v":9113},{"d":"1991-12-17","o":3.56,"h":3.6,"l":3.56,"c":3.6,"v":6581},{"d":"1991-12-18","o":3.6,"h":3.65,"l":3.6,"c":3.63,"v":22275},{"d":"1991-12-19","o":3.65,"h":3.65,"l":3.56,"c":3.56,"v":39488},{"d":"1991-12-20","o":3.6,"h":3.65,"l":3.56,"c":3.56,"v":115931},{"d":"1991-12-23","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":36450},{"d":"1991-12-24","o":3.58,"h":3.6,"l":3.58,"c":3.6,"v":8606},{"d":"1991-12-26","o":3.63,"h":3.65,"l":3.63,"c":3.63,"v":18225},{"d":"1991-12-27","o":3.65,"h":3.7,"l":3.65,"c":3.7,"v":17213},{"d":"1991-12-30","o":3.68,"h":3.85,"l":3.68,"c":3.83,"v":17719},{"d":"1991-12-31","o":3.83,"h":3.85,"l":3.8,"c":3.85,"v":4050},{"d":"1992-01-02","o":3.85,"h":3.85,"l":3.83,"c":3.83,"v":14175},{"d":"1992-01-03","o":3.88,"h":3.9,"l":3.88,"c":3.9,"v":121500},{"d":"1992-01-06","o":3.9,"h":4.07,"l":3.9,"c":4.07,"v":66825},{"d":"1992-01-07","o":4.1,"h":4.1,"l":4.05,"c":4.07,"v":14175},{"d":"1992-01-08","o":4.1,"h":4.17,"l":4.07,"c":4.17,"v":14175},{"d":"1992-01-09","o":4.15,"h":4.17,"l":4.12,"c":4.15,"v":180225},{"d":"1992-01-10","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":3544},{"d":"1992-01-13","o":4.2,"h":4.27,"l":4.2,"c":4.27,"v":85556},{"d":"1992-01-14","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":8606},{"d":"1992-01-15","o":4.3,"h":4.32,"l":4.3,"c":4.32,"v":26325},{"d":"1992-01-16","o":4.32,"h":4.35,"l":4.27,"c":4.35,"v":43031},{"d":"1992-01-17","o":4.4,"h":4.4,"l":4.35,"c":4.37,"v":17213},{"d":"1992-01-20","o":4.37,"h":4.44,"l":4.3,"c":4.4,"v":32400},{"d":"1992-01-21","o":4.37,"h":4.42,"l":4.37,"c":4.37,"v":6075},{"d":"1992-01-22","o":4.4,"h":4.44,"l":4.4,"c":4.44,"v":3038},{"d":"1992-01-23","o":4.4,"h":4.44,"l":4.4,"c":4.42,"v":13163},{"d":"1992-01-24","o":4.37,"h":4.4,"l":4.3,"c":4.35,"v":16706},{"d":"1992-01-27","o":4.35,"h":4.4,"l":4.35,"c":4.37,"v":14175},{"d":"1992-01-28","o":4.37,"h":4.37,"l":4.27,"c":4.32,"v":12150},{"d":"1992-01-29","o":4.3,"h":4.37,"l":4.3,"c":4.37,"v":54169},{"d":"1992-01-30","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":2025},{"d":"1992-01-31","o":4.4,"h":4.42,"l":4.4,"c":4.42,"v":4050},{"d":"1992-02-03","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":11644},{"d":"1992-02-04","o":4.42,"h":4.49,"l":4.42,"c":4.49,"v":11138},{"d":"1992-02-05","o":4.44,"h":4.44,"l":4.4,"c":4.44,"v":16706},{"d":"1992-02-06","o":4.42,"h":4.42,"l":4.37,"c":4.4,"v":6075},{"d":"1992-02-07","o":4.4,"h":4.42,"l":4.4,"c":4.42,"v":14681},{"d":"1992-02-10","o":4.35,"h":4.35,"l":4.32,"c":4.32,"v":6075},{"d":"1992-02-11","o":4.3,"h":4.32,"l":4.27,"c":4.32,"v":38981},{"d":"1992-02-12","o":4.27,"h":4.27,"l":4.25,"c":4.27,"v":31388},{"d":"1992-02-13","o":4.25,"h":4.27,"l":4.25,"c":4.27,"v":37463},{"d":"1992-02-14","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":60244},{"d":"1992-02-18","o":4.27,"h":4.32,"l":4.27,"c":4.3,"v":177694},{"d":"1992-02-19","o":4.27,"h":4.32,"l":4.27,"c":4.3,"v":29869},{"d":"1992-02-20","o":4.32,"h":4.35,"l":4.3,"c":4.3,"v":49613},{"d":"1992-02-21","o":4.27,"h":4.32,"l":4.27,"c":4.32,"v":19238},{"d":"1992-02-24","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":6075},{"d":"1992-02-25","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":3544},{"d":"1992-02-26","o":4.32,"h":4.35,"l":4.32,"c":4.35,"v":25313},{"d":"1992-02-27","o":4.37,"h":4.37,"l":4.35,"c":4.35,"v":2531},{"d":"1992-02-28","o":4.35,"h":4.35,"l":4.32,"c":4.32,"v":7088},{"d":"1992-03-02","o":4.35,"h":4.4,"l":4.35,"c":4.35,"v":12656},{"d":"1992-03-03","o":4.37,"h":4.37,"l":4.3,"c":4.3,"v":10125},{"d":"1992-03-04","o":4.3,"h":4.37,"l":4.27,"c":4.37,"v":11644},{"d":"1992-03-05","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1992-03-06","o":4.37,"h":4.42,"l":4.37,"c":4.42,"v":35944},{"d":"1992-03-09","o":4.37,"h":4.4,"l":4.35,"c":4.4,"v":22781},{"d":"1992-03-10","o":4.4,"h":4.4,"l":4.32,"c":4.32,"v":23288},{"d":"1992-03-11","o":4.32,"h":4.35,"l":4.32,"c":4.35,"v":64294},{"d":"1992-03-12","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":8100},{"d":"1992-03-13","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":3038},{"d":"1992-03-16","o":4.42,"h":4.42,"l":4.37,"c":4.37,"v":9113},{"d":"1992-03-17","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1992-03-18","o":4.37,"h":4.4,"l":4.37,"c":4.4,"v":12656},{"d":"1992-03-19","o":4.37,"h":4.42,"l":4.37,"c":4.4,"v":22781},{"d":"1992-03-20","o":4.42,"h":4.42,"l":4.37,"c":4.42,"v":12656},{"d":"1992-03-23","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":3544},{"d":"1992-03-24","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":2025},{"d":"1992-03-25","o":4.37,"h":4.4,"l":4.37,"c":4.37,"v":4556},{"d":"1992-03-26","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":3038},{"d":"1992-03-27","o":4.37,"h":4.42,"l":4.37,"c":4.42,"v":124538},{"d":"1992-03-30","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":20250},{"d":"1992-03-31","o":4.37,"h":4.59,"l":4.37,"c":4.47,"v":160481},{"d":"1992-04-01","o":4.47,"h":4.47,"l":4.42,"c":4.44,"v":5063},{"d":"1992-04-02","o":4.4,"h":4.4,"l":4.37,"c":4.37,"v":20250},{"d":"1992-04-03","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":506},{"d":"1992-04-06","o":4.44,"h":4.44,"l":4.35,"c":4.37,"v":14175},{"d":"1992-04-07","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":9113},{"d":"1992-04-08","o":4.35,"h":4.35,"l":4.32,"c":4.35,"v":169594},{"d":"1992-04-09","o":4.35,"h":4.35,"l":4.32,"c":4.32,"v":6581},{"d":"1992-04-10","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":7594},{"d":"1992-04-13","o":4.35,"h":4.35,"l":4.32,"c":4.32,"v":2531},{"d":"1992-04-14","o":4.27,"h":4.3,"l":4.27,"c":4.3,"v":7088},{"d":"1992-04-15","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":1013},{"d":"1992-04-16","o":4.27,"h":4.35,"l":4.27,"c":4.35,"v":12150},{"d":"1992-04-20","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":10631},{"d":"1992-04-21","o":4.37,"h":4.4,"l":4.35,"c":4.37,"v":23288},{"d":"1992-04-22","o":4.35,"h":4.35,"l":4.27,"c":4.27,"v":24300},{"d":"1992-04-23","o":4.27,"h":4.27,"l":4.25,"c":4.25,"v":22781},{"d":"1992-04-24","o":4.27,"h":4.32,"l":4.27,"c":4.32,"v":282994},{"d":"1992-04-27","o":4.27,"h":4.27,"l":4.25,"c":4.25,"v":5569},{"d":"1992-04-28","o":4.27,"h":4.27,"l":4.15,"c":4.15,"v":33413},{"d":"1992-04-29","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":57713},{"d":"1992-04-30","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":6075},{"d":"1992-05-01","o":4.15,"h":4.2,"l":4.15,"c":4.15,"v":25313},{"d":"1992-05-04","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":308813},{"d":"1992-05-05","o":4.02,"h":4.07,"l":4,"c":4,"v":270338},{"d":"1992-05-06","o":4.05,"h":4.05,"l":4,"c":4,"v":76950},{"d":"1992-05-07","o":4.02,"h":4.02,"l":4,"c":4,"v":13163},{"d":"1992-05-08","o":4,"h":4,"l":4,"c":4,"v":14175},{"d":"1992-05-11","o":3.98,"h":4,"l":3.98,"c":4,"v":4556},{"d":"1992-05-12","o":4,"h":4,"l":3.98,"c":3.98,"v":22781},{"d":"1992-05-13","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":25313},{"d":"1992-05-14","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":36450},{"d":"1992-05-15","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":506},{"d":"1992-05-18","o":3.98,"h":3.98,"l":3.95,"c":3.95,"v":5569},{"d":"1992-05-19","o":3.98,"h":4,"l":3.95,"c":4,"v":23794},{"d":"1992-05-20","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":5063},{"d":"1992-05-21","o":4.05,"h":4.05,"l":4,"c":4.05,"v":31894},{"d":"1992-05-22","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":1013},{"d":"1992-05-26","o":4.07,"h":4.1,"l":4.02,"c":4.05,"v":53156},{"d":"1992-05-27","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":6075},{"d":"1992-05-28","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":5063},{"d":"1992-05-29","o":4.02,"h":4.02,"l":4,"c":4,"v":128081},{"d":"1992-06-01","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":30881},{"d":"1992-06-02","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":0},{"d":"1992-06-03","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":0},{"d":"1992-06-04","o":4,"h":4,"l":4,"c":4,"v":98213},{"d":"1992-06-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1992-06-08","o":4,"h":4,"l":3.93,"c":3.98,"v":11138},{"d":"1992-06-09","o":3.95,"h":3.95,"l":3.93,"c":3.93,"v":1519},{"d":"1992-06-10","o":3.93,"h":3.93,"l":3.85,"c":3.85,"v":28856},{"d":"1992-06-11","o":3.85,"h":3.88,"l":3.83,"c":3.88,"v":6581},{"d":"1992-06-12","o":3.88,"h":3.88,"l":3.8,"c":3.8,"v":38981},{"d":"1992-06-15","o":3.83,"h":3.83,"l":3.78,"c":3.78,"v":16200},{"d":"1992-06-16","o":3.8,"h":3.83,"l":3.78,"c":3.78,"v":65813},{"d":"1992-06-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":42019},{"d":"1992-06-18","o":3.7,"h":3.73,"l":3.68,"c":3.68,"v":267806},{"d":"1992-06-19","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":5063},{"d":"1992-06-22","o":3.68,"h":3.68,"l":3.65,"c":3.68,"v":175669},{"d":"1992-06-23","o":3.63,"h":3.65,"l":3.56,"c":3.56,"v":23794},{"d":"1992-06-24","o":3.6,"h":3.63,"l":3.6,"c":3.6,"v":15694},{"d":"1992-06-25","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":150863},{"d":"1992-06-26","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":2531},{"d":"1992-06-29","o":3.63,"h":3.63,"l":3.53,"c":3.53,"v":30881},{"d":"1992-06-30","o":3.56,"h":3.56,"l":3.48,"c":3.48,"v":13163},{"d":"1992-07-01","o":3.53,"h":3.58,"l":3.53,"c":3.58,"v":11644},{"d":"1992-07-02","o":3.58,"h":3.58,"l":3.51,"c":3.56,"v":14175},{"d":"1992-07-06","o":3.53,"h":3.56,"l":3.51,"c":3.53,"v":6581},{"d":"1992-07-07","o":3.56,"h":3.6,"l":3.53,"c":3.56,"v":223256},{"d":"1992-07-08","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2531},{"d":"1992-07-09","o":3.56,"h":3.58,"l":3.51,"c":3.58,"v":7594},{"d":"1992-07-10","o":3.56,"h":3.7,"l":3.56,"c":3.7,"v":187313},{"d":"1992-07-13","o":3.7,"h":3.7,"l":3.63,"c":3.68,"v":22275},{"d":"1992-07-14","o":3.65,"h":3.7,"l":3.6,"c":3.63,"v":77963},{"d":"1992-07-15","o":3.58,"h":3.63,"l":3.58,"c":3.6,"v":5569},{"d":"1992-07-16","o":3.63,"h":3.63,"l":3.58,"c":3.6,"v":20756},{"d":"1992-07-17","o":3.56,"h":3.6,"l":3.56,"c":3.6,"v":14681},{"d":"1992-07-20","o":3.56,"h":3.6,"l":3.56,"c":3.6,"v":3038},{"d":"1992-07-21","o":3.56,"h":3.56,"l":3.51,"c":3.51,"v":48600},{"d":"1992-07-22","o":3.53,"h":3.56,"l":3.51,"c":3.56,"v":101250},{"d":"1992-07-23","o":3.51,"h":3.56,"l":3.51,"c":3.56,"v":65306},{"d":"1992-07-24","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":4050},{"d":"1992-07-27","o":3.6,"h":3.6,"l":3.56,"c":3.56,"v":8606},{"d":"1992-07-28","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2531},{"d":"1992-07-29","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":107831},{"d":"1992-07-30","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":1013},{"d":"1992-07-31","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":1519},{"d":"1992-08-03","o":3.56,"h":3.58,"l":3.56,"c":3.58,"v":1013},{"d":"1992-08-04","o":3.56,"h":3.68,"l":3.56,"c":3.63,"v":223763},{"d":"1992-08-05","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":56194},{"d":"1992-08-06","o":3.6,"h":3.63,"l":3.6,"c":3.6,"v":85050},{"d":"1992-08-07","o":3.63,"h":3.63,"l":3.63,"c":3.63,"v":506},{"d":"1992-08-10","o":3.56,"h":3.65,"l":3.56,"c":3.6,"v":94163},{"d":"1992-08-11","o":3.63,"h":3.63,"l":3.58,"c":3.58,"v":30375},{"d":"1992-08-12","o":3.58,"h":3.6,"l":3.53,"c":3.56,"v":94163},{"d":"1992-08-13","o":3.6,"h":3.6,"l":3.53,"c":3.6,"v":17213},{"d":"1992-08-14","o":3.63,"h":3.65,"l":3.6,"c":3.65,"v":10125},{"d":"1992-08-17","o":3.63,"h":3.63,"l":3.6,"c":3.6,"v":5569},{"d":"1992-08-18","o":3.53,"h":3.58,"l":3.53,"c":3.53,"v":43031},{"d":"1992-08-19","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":506},{"d":"1992-08-20","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":2531},{"d":"1992-08-21","o":3.51,"h":3.53,"l":3.51,"c":3.51,"v":15188},{"d":"1992-08-24","o":3.48,"h":3.48,"l":3.46,"c":3.46,"v":11644},{"d":"1992-08-25","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":0},{"d":"1992-08-26","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":15188},{"d":"1992-08-27","o":3.51,"h":3.56,"l":3.51,"c":3.56,"v":24806},{"d":"1992-08-28","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":3038},{"d":"1992-08-31","o":3.56,"h":3.56,"l":3.51,"c":3.51,"v":2531},{"d":"1992-09-01","o":3.53,"h":3.56,"l":3.51,"c":3.51,"v":15694},{"d":"1992-09-02","o":3.43,"h":3.46,"l":3.41,"c":3.46,"v":367538},{"d":"1992-09-03","o":3.41,"h":3.48,"l":3.41,"c":3.43,"v":30881},{"d":"1992-09-04","o":3.48,"h":3.48,"l":3.36,"c":3.36,"v":20756},{"d":"1992-09-08","o":3.41,"h":3.43,"l":3.36,"c":3.36,"v":6581},{"d":"1992-09-09","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":1519},{"d":"1992-09-10","o":3.38,"h":3.38,"l":3.36,"c":3.36,"v":1519},{"d":"1992-09-11","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":14175},{"d":"1992-09-14","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3038},{"d":"1992-09-15","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":506},{"d":"1992-09-16","o":3.43,"h":3.43,"l":3.33,"c":3.33,"v":68850},{"d":"1992-09-17","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1992-09-18","o":3.36,"h":3.38,"l":3.36,"c":3.38,"v":4556},{"d":"1992-09-21","o":3.33,"h":3.36,"l":3.31,"c":3.31,"v":34425},{"d":"1992-09-22","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":16200},{"d":"1992-09-23","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":16200},{"d":"1992-09-24","o":3.43,"h":3.43,"l":3.41,"c":3.41,"v":6075},{"d":"1992-09-25","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":13163},{"d":"1992-09-28","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":18731},{"d":"1992-09-29","o":3.41,"h":3.46,"l":3.41,"c":3.41,"v":32400},{"d":"1992-09-30","o":3.46,"h":3.46,"l":3.41,"c":3.43,"v":174656},{"d":"1992-10-01","o":3.43,"h":3.43,"l":3.36,"c":3.38,"v":24806},{"d":"1992-10-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":6075},{"d":"1992-10-05","o":3.36,"h":3.36,"l":3.33,"c":3.36,"v":24300},{"d":"1992-10-06","o":3.33,"h":3.36,"l":3.33,"c":3.36,"v":8100},{"d":"1992-10-07","o":3.33,"h":3.43,"l":3.33,"c":3.41,"v":37463},{"d":"1992-10-08","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":24806},{"d":"1992-10-09","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1013},{"d":"1992-10-12","o":3.38,"h":3.41,"l":3.38,"c":3.41,"v":6075},{"d":"1992-10-13","o":3.38,"h":3.43,"l":3.38,"c":3.43,"v":13669},{"d":"1992-10-14","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":50625},{"d":"1992-10-15","o":3.46,"h":3.46,"l":3.43,"c":3.43,"v":7594},{"d":"1992-10-16","o":3.48,"h":3.51,"l":3.48,"c":3.51,"v":10125},{"d":"1992-10-19","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":6075},{"d":"1992-10-20","o":3.43,"h":3.58,"l":3.43,"c":3.53,"v":77456},{"d":"1992-10-21","o":3.56,"h":3.56,"l":3.51,"c":3.53,"v":6075},{"d":"1992-10-22","o":3.56,"h":3.6,"l":3.56,"c":3.58,"v":26831},{"d":"1992-10-23","o":3.63,"h":3.8,"l":3.63,"c":3.8,"v":27844},{"d":"1992-10-26","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":20250},{"d":"1992-10-27","o":3.83,"h":3.9,"l":3.83,"c":3.9,"v":56700},{"d":"1992-10-28","o":3.93,"h":3.93,"l":3.9,"c":3.9,"v":1519},{"d":"1992-10-29","o":3.93,"h":3.93,"l":3.8,"c":3.8,"v":20250},{"d":"1992-10-30","o":3.85,"h":3.9,"l":3.85,"c":3.85,"v":13163},{"d":"1992-11-02","o":3.85,"h":3.93,"l":3.85,"c":3.93,"v":10631},{"d":"1992-11-03","o":3.93,"h":3.95,"l":3.93,"c":3.95,"v":6075},{"d":"1992-11-04","o":3.95,"h":3.98,"l":3.95,"c":3.98,"v":4556},{"d":"1992-11-05","o":3.98,"h":3.98,"l":3.93,"c":3.98,"v":8606},{"d":"1992-11-06","o":4.02,"h":4.02,"l":3.93,"c":3.95,"v":164025},{"d":"1992-11-09","o":3.95,"h":3.98,"l":3.95,"c":3.95,"v":6581},{"d":"1992-11-10","o":3.95,"h":4,"l":3.95,"c":4,"v":43538},{"d":"1992-11-11","o":4,"h":4,"l":4,"c":4,"v":4050},{"d":"1992-11-12","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1992-11-13","o":4.05,"h":4.22,"l":4.05,"c":4.22,"v":39488},{"d":"1992-11-16","o":4.22,"h":4.25,"l":4.2,"c":4.2,"v":15694},{"d":"1992-11-17","o":4.17,"h":4.22,"l":4.17,"c":4.2,"v":7088},{"d":"1992-11-18","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":30375},{"d":"1992-11-19","o":4.25,"h":4.3,"l":4.25,"c":4.27,"v":8606},{"d":"1992-11-20","o":4.27,"h":4.3,"l":4.27,"c":4.3,"v":10631},{"d":"1992-11-23","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":9619},{"d":"1992-11-24","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":8100},{"d":"1992-11-25","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":6581},{"d":"1992-11-27","o":4.4,"h":4.4,"l":4.37,"c":4.37,"v":1013},{"d":"1992-11-30","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":7088},{"d":"1992-12-01","o":4.4,"h":4.54,"l":4.4,"c":4.54,"v":37969},{"d":"1992-12-02","o":4.54,"h":4.54,"l":4.49,"c":4.52,"v":5063},{"d":"1992-12-03","o":4.57,"h":4.57,"l":4.52,"c":4.54,"v":13163},{"d":"1992-12-04","o":4.54,"h":4.57,"l":4.54,"c":4.54,"v":13163},{"d":"1992-12-07","o":4.59,"h":4.59,"l":4.54,"c":4.59,"v":21263},{"d":"1992-12-08","o":4.57,"h":4.59,"l":4.54,"c":4.59,"v":18731},{"d":"1992-12-09","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":5063},{"d":"1992-12-10","o":4.57,"h":4.59,"l":4.54,"c":4.54,"v":5569},{"d":"1992-12-11","o":4.52,"h":4.57,"l":4.49,"c":4.49,"v":29363},{"d":"1992-12-14","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":1013},{"d":"1992-12-15","o":4.49,"h":4.52,"l":4.49,"c":4.52,"v":1013},{"d":"1992-12-16","o":4.49,"h":4.49,"l":4.4,"c":4.4,"v":66319},{"d":"1992-12-17","o":4.42,"h":4.44,"l":4.4,"c":4.44,"v":30375},{"d":"1992-12-18","o":4.44,"h":4.49,"l":4.44,"c":4.49,"v":65813},{"d":"1992-12-21","o":4.44,"h":4.44,"l":4.4,"c":4.44,"v":21263},{"d":"1992-12-22","o":4.42,"h":4.47,"l":4.42,"c":4.47,"v":10125},{"d":"1992-12-23","o":4.47,"h":4.52,"l":4.47,"c":4.47,"v":10125},{"d":"1992-12-24","o":4.49,"h":4.52,"l":4.47,"c":4.49,"v":10631},{"d":"1992-12-28","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":0},{"d":"1992-12-29","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":2531},{"d":"1992-12-30","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":3038},{"d":"1992-12-31","o":4.49,"h":4.49,"l":4.47,"c":4.47,"v":8606},{"d":"1993-01-04","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":11138},{"d":"1993-01-05","o":4.52,"h":4.52,"l":4.49,"c":4.49,"v":4050},{"d":"1993-01-06","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":1519},{"d":"1993-01-07","o":4.44,"h":4.49,"l":4.44,"c":4.47,"v":7594},{"d":"1993-01-08","o":4.47,"h":4.47,"l":4.44,"c":4.44,"v":19744},{"d":"1993-01-11","o":4.42,"h":4.44,"l":4.4,"c":4.4,"v":3544},{"d":"1993-01-12","o":4.37,"h":4.37,"l":4.35,"c":4.35,"v":9113},{"d":"1993-01-13","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":22275},{"d":"1993-01-14","o":4.35,"h":4.37,"l":4.35,"c":4.37,"v":2531},{"d":"1993-01-15","o":4.42,"h":4.42,"l":4.37,"c":4.42,"v":10631},{"d":"1993-01-18","o":4.37,"h":4.44,"l":4.37,"c":4.44,"v":6581},{"d":"1993-01-19","o":4.42,"h":4.42,"l":4.35,"c":4.4,"v":18731},{"d":"1993-01-20","o":4.37,"h":4.37,"l":4.35,"c":4.35,"v":69863},{"d":"1993-01-21","o":4.32,"h":4.42,"l":4.32,"c":4.37,"v":32400},{"d":"1993-01-22","o":4.35,"h":4.4,"l":4.35,"c":4.35,"v":29363},{"d":"1993-01-25","o":4.37,"h":4.37,"l":4.32,"c":4.32,"v":30881},{"d":"1993-01-26","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":14681},{"d":"1993-01-27","o":4.3,"h":4.32,"l":4.3,"c":4.3,"v":9619},{"d":"1993-01-28","o":4.3,"h":4.3,"l":4.27,"c":4.27,"v":13163},{"d":"1993-01-29","o":4.25,"h":4.27,"l":4.25,"c":4.25,"v":2531},{"d":"1993-02-01","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":9619},{"d":"1993-02-02","o":4.22,"h":4.27,"l":4.22,"c":4.22,"v":14175},{"d":"1993-02-03","o":4.2,"h":4.22,"l":4.17,"c":4.17,"v":72394},{"d":"1993-02-04","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":50625},{"d":"1993-02-05","o":4.17,"h":4.22,"l":4.15,"c":4.22,"v":34931},{"d":"1993-02-08","o":4.15,"h":4.27,"l":4.15,"c":4.27,"v":16706},{"d":"1993-02-09","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":71381},{"d":"1993-02-10","o":4.32,"h":4.35,"l":4.32,"c":4.35,"v":172125},{"d":"1993-02-11","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":18731},{"d":"1993-02-12","o":4.35,"h":4.35,"l":4.32,"c":4.32,"v":62269},{"d":"1993-02-16","o":4.35,"h":4.35,"l":4.2,"c":4.2,"v":21769},{"d":"1993-02-17","o":4.2,"h":4.2,"l":4.15,"c":4.2,"v":37463},{"d":"1993-02-18","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":39994},{"d":"1993-02-19","o":4.17,"h":4.22,"l":4.12,"c":4.22,"v":33413},{"d":"1993-02-22","o":4.2,"h":4.2,"l":4.12,"c":4.12,"v":16706},{"d":"1993-02-23","o":4.15,"h":4.17,"l":4.12,"c":4.12,"v":12150},{"d":"1993-02-24","o":4.15,"h":4.15,"l":4.12,"c":4.15,"v":8606},{"d":"1993-02-25","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2531},{"d":"1993-02-26","o":4.07,"h":4.1,"l":4.05,"c":4.1,"v":33413},{"d":"1993-03-01","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":24300},{"d":"1993-03-02","o":4.12,"h":4.12,"l":4.07,"c":4.07,"v":2025},{"d":"1993-03-03","o":4.1,"h":4.1,"l":4.05,"c":4.1,"v":122006},{"d":"1993-03-04","o":4.1,"h":4.12,"l":4.1,"c":4.1,"v":12150},{"d":"1993-03-05","o":4.07,"h":4.12,"l":4.07,"c":4.12,"v":3038},{"d":"1993-03-08","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":261225},{"d":"1993-03-09","o":4.05,"h":4.1,"l":4.05,"c":4.07,"v":26831},{"d":"1993-03-10","o":4.1,"h":4.12,"l":4.1,"c":4.12,"v":127069},{"d":"1993-03-11","o":4.12,"h":4.15,"l":4.12,"c":4.15,"v":4050},{"d":"1993-03-12","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":10125},{"d":"1993-03-15","o":4.12,"h":4.17,"l":4.12,"c":4.17,"v":22275},{"d":"1993-03-16","o":4.2,"h":4.22,"l":4.2,"c":4.22,"v":1013},{"d":"1993-03-17","o":4.22,"h":4.25,"l":4.17,"c":4.17,"v":278438},{"d":"1993-03-18","o":4.17,"h":4.25,"l":4.17,"c":4.2,"v":26325},{"d":"1993-03-19","o":4.25,"h":4.25,"l":4.2,"c":4.2,"v":3544},{"d":"1993-03-22","o":4.2,"h":4.2,"l":4.17,"c":4.17,"v":6075},{"d":"1993-03-23","o":4.17,"h":4.25,"l":4.17,"c":4.25,"v":94163},{"d":"1993-03-24","o":4.22,"h":4.27,"l":4.22,"c":4.27,"v":2025},{"d":"1993-03-25","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":0},{"d":"1993-03-26","o":4.25,"h":4.27,"l":4.25,"c":4.27,"v":18225},{"d":"1993-03-29","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":19238},{"d":"1993-03-30","o":4.44,"h":4.49,"l":4.44,"c":4.49,"v":16706},{"d":"1993-03-31","o":4.54,"h":4.64,"l":4.54,"c":4.59,"v":74925},{"d":"1993-04-01","o":4.59,"h":4.59,"l":4.54,"c":4.54,"v":17719},{"d":"1993-04-02","o":4.54,"h":4.57,"l":4.54,"c":4.57,"v":36450},{"d":"1993-04-05","o":4.54,"h":4.59,"l":4.54,"c":4.59,"v":18731},{"d":"1993-04-06","o":4.64,"h":4.69,"l":4.64,"c":4.69,"v":19238},{"d":"1993-04-07","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":6075},{"d":"1993-04-08","o":4.72,"h":4.81,"l":4.72,"c":4.77,"v":32400},{"d":"1993-04-12","o":4.81,"h":4.86,"l":4.81,"c":4.86,"v":35438},{"d":"1993-04-13","o":4.89,"h":4.89,"l":4.86,"c":4.89,"v":5063},{"d":"1993-04-14","o":4.89,"h":4.89,"l":4.84,"c":4.84,"v":7088},{"d":"1993-04-15","o":4.79,"h":4.81,"l":4.79,"c":4.81,"v":10125},{"d":"1993-04-16","o":4.79,"h":4.81,"l":4.79,"c":4.81,"v":22275},{"d":"1993-04-19","o":4.79,"h":4.84,"l":4.77,"c":4.84,"v":14681},{"d":"1993-04-20","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":1013},{"d":"1993-04-21","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":7088},{"d":"1993-04-22","o":4.79,"h":4.86,"l":4.79,"c":4.79,"v":130613},{"d":"1993-04-23","o":4.77,"h":4.79,"l":4.74,"c":4.77,"v":11138},{"d":"1993-04-26","o":4.74,"h":4.74,"l":4.72,"c":4.72,"v":28350},{"d":"1993-04-27","o":4.69,"h":4.72,"l":4.67,"c":4.72,"v":37969},{"d":"1993-04-28","o":4.74,"h":4.77,"l":4.74,"c":4.77,"v":5063},{"d":"1993-04-29","o":4.81,"h":4.81,"l":4.77,"c":4.77,"v":16200},{"d":"1993-04-30","o":4.74,"h":4.74,"l":4.72,"c":4.72,"v":83531},{"d":"1993-05-03","o":4.67,"h":4.74,"l":4.67,"c":4.74,"v":187819},{"d":"1993-05-04","o":4.72,"h":4.74,"l":4.72,"c":4.74,"v":5063},{"d":"1993-05-05","o":4.72,"h":4.74,"l":4.69,"c":4.72,"v":4556},{"d":"1993-05-06","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":5063},{"d":"1993-05-07","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":188325},{"d":"1993-05-10","o":4.72,"h":4.74,"l":4.72,"c":4.72,"v":44044},{"d":"1993-05-11","o":4.74,"h":4.74,"l":4.72,"c":4.74,"v":15694},{"d":"1993-05-12","o":4.72,"h":4.74,"l":4.72,"c":4.74,"v":2025},{"d":"1993-05-13","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":7088},{"d":"1993-05-14","o":4.72,"h":4.74,"l":4.72,"c":4.72,"v":119981},{"d":"1993-05-17","o":4.74,"h":4.77,"l":4.72,"c":4.74,"v":13669},{"d":"1993-05-18","o":4.74,"h":4.74,"l":4.69,"c":4.72,"v":44044},{"d":"1993-05-19","o":4.74,"h":4.74,"l":4.62,"c":4.67,"v":40500},{"d":"1993-05-20","o":4.69,"h":4.72,"l":4.67,"c":4.67,"v":14175},{"d":"1993-05-21","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":15188},{"d":"1993-05-24","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":1013},{"d":"1993-05-25","o":4.69,"h":4.69,"l":4.59,"c":4.59,"v":27844},{"d":"1993-05-26","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":11138},{"d":"1993-05-27","o":4.59,"h":4.59,"l":4.47,"c":4.47,"v":12656},{"d":"1993-05-28","o":4.52,"h":4.52,"l":4.42,"c":4.47,"v":40500},{"d":"1993-06-01","o":4.49,"h":4.49,"l":4.44,"c":4.49,"v":6075},{"d":"1993-06-02","o":4.54,"h":4.57,"l":4.54,"c":4.57,"v":10631},{"d":"1993-06-03","o":4.57,"h":4.57,"l":4.52,"c":4.52,"v":16706},{"d":"1993-06-04","o":4.52,"h":4.52,"l":4.47,"c":4.47,"v":17213},{"d":"1993-06-07","o":4.44,"h":4.47,"l":4.44,"c":4.44,"v":27338},{"d":"1993-06-08","o":4.42,"h":4.47,"l":4.42,"c":4.47,"v":11138},{"d":"1993-06-09","o":4.42,"h":4.44,"l":4.4,"c":4.44,"v":13669},{"d":"1993-06-10","o":4.44,"h":4.44,"l":4.3,"c":4.3,"v":21263},{"d":"1993-06-11","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"1993-06-14","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":52650},{"d":"1993-06-15","o":4.35,"h":4.37,"l":4.3,"c":4.3,"v":14681},{"d":"1993-06-16","o":4.3,"h":4.3,"l":4.27,"c":4.3,"v":8100},{"d":"1993-06-17","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":11138},{"d":"1993-06-18","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":25819},{"d":"1993-06-21","o":4.27,"h":4.35,"l":4.27,"c":4.35,"v":14681},{"d":"1993-06-22","o":4.32,"h":4.44,"l":4.32,"c":4.37,"v":15694},{"d":"1993-06-23","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":105300},{"d":"1993-06-24","o":4.32,"h":4.32,"l":4.27,"c":4.27,"v":52650},{"d":"1993-06-25","o":4.32,"h":4.32,"l":4.3,"c":4.3,"v":7594},{"d":"1993-06-28","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":2531},{"d":"1993-06-29","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":21263},{"d":"1993-06-30","o":4.22,"h":4.27,"l":4.22,"c":4.25,"v":14175},{"d":"1993-07-01","o":4.25,"h":4.3,"l":4.25,"c":4.27,"v":6075},{"d":"1993-07-02","o":4.22,"h":4.27,"l":4.22,"c":4.27,"v":2531},{"d":"1993-07-06","o":4.25,"h":4.32,"l":4.25,"c":4.32,"v":14681},{"d":"1993-07-07","o":4.32,"h":4.32,"l":4.22,"c":4.22,"v":373106},{"d":"1993-07-08","o":4.32,"h":4.32,"l":4.25,"c":4.25,"v":23288},{"d":"1993-07-09","o":4.25,"h":4.27,"l":4.25,"c":4.27,"v":57206},{"d":"1993-07-12","o":4.27,"h":4.27,"l":4.25,"c":4.27,"v":91631},{"d":"1993-07-13","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":37463},{"d":"1993-07-14","o":4.27,"h":4.27,"l":4.25,"c":4.27,"v":6581},{"d":"1993-07-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2025},{"d":"1993-07-16","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":9619},{"d":"1993-07-19","o":4.22,"h":4.25,"l":4.17,"c":4.22,"v":18731},{"d":"1993-07-20","o":4.17,"h":4.22,"l":4.17,"c":4.22,"v":95175},{"d":"1993-07-21","o":4.17,"h":4.22,"l":4.17,"c":4.22,"v":32400},{"d":"1993-07-22","o":4.22,"h":4.27,"l":4.22,"c":4.25,"v":15188},{"d":"1993-07-23","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":17213},{"d":"1993-07-26","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":2531},{"d":"1993-07-27","o":4.22,"h":4.3,"l":4.22,"c":4.3,"v":55688},{"d":"1993-07-28","o":4.27,"h":4.27,"l":4.25,"c":4.25,"v":80494},{"d":"1993-07-29","o":4.27,"h":4.27,"l":4.22,"c":4.22,"v":19744},{"d":"1993-07-30","o":4.27,"h":4.27,"l":4.22,"c":4.22,"v":20250},{"d":"1993-08-02","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":25313},{"d":"1993-08-03","o":4.27,"h":4.27,"l":4.22,"c":4.27,"v":8100},{"d":"1993-08-04","o":4.27,"h":4.27,"l":4.17,"c":4.2,"v":42019},{"d":"1993-08-05","o":4.22,"h":4.25,"l":4.17,"c":4.25,"v":21263},{"d":"1993-08-06","o":4.22,"h":4.44,"l":4.22,"c":4.44,"v":192881},{"d":"1993-08-09","o":4.47,"h":4.49,"l":4.4,"c":4.4,"v":36956},{"d":"1993-08-10","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":34425},{"d":"1993-08-11","o":4.35,"h":4.4,"l":4.32,"c":4.4,"v":22275},{"d":"1993-08-12","o":4.4,"h":4.4,"l":4.37,"c":4.37,"v":1519},{"d":"1993-08-13","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":11138},{"d":"1993-08-16","o":4.42,"h":4.44,"l":4.37,"c":4.44,"v":22781},{"d":"1993-08-17","o":4.47,"h":4.57,"l":4.42,"c":4.57,"v":33413},{"d":"1993-08-18","o":4.64,"h":4.77,"l":4.62,"c":4.77,"v":98213},{"d":"1993-08-19","o":4.74,"h":4.79,"l":4.74,"c":4.77,"v":229838},{"d":"1993-08-20","o":4.77,"h":4.77,"l":4.74,"c":4.74,"v":11138},{"d":"1993-08-23","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":0},{"d":"1993-08-24","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":78469},{"d":"1993-08-25","o":4.69,"h":4.69,"l":4.67,"c":4.67,"v":10125},{"d":"1993-08-26","o":4.64,"h":4.67,"l":4.64,"c":4.64,"v":83025},{"d":"1993-08-27","o":4.59,"h":4.62,"l":4.59,"c":4.62,"v":20756},{"d":"1993-08-30","o":4.59,"h":4.64,"l":4.59,"c":4.64,"v":7594},{"d":"1993-08-31","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":8606},{"d":"1993-09-01","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2531},{"d":"1993-09-02","o":4.64,"h":4.69,"l":4.64,"c":4.69,"v":55181},{"d":"1993-09-03","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":4050},{"d":"1993-09-07","o":4.69,"h":4.72,"l":4.67,"c":4.67,"v":276919},{"d":"1993-09-08","o":4.69,"h":4.74,"l":4.69,"c":4.74,"v":52650},{"d":"1993-09-09","o":4.74,"h":4.79,"l":4.74,"c":4.79,"v":715838},{"d":"1993-09-10","o":4.79,"h":4.79,"l":4.77,"c":4.79,"v":35438},{"d":"1993-09-13","o":4.79,"h":4.79,"l":4.77,"c":4.79,"v":12150},{"d":"1993-09-14","o":4.77,"h":4.77,"l":4.77,"c":4.77,"v":2025},{"d":"1993-09-15","o":4.77,"h":4.77,"l":4.77,"c":4.77,"v":18731},{"d":"1993-09-16","o":4.77,"h":4.79,"l":4.77,"c":4.79,"v":147825},{"d":"1993-09-17","o":4.79,"h":4.84,"l":4.79,"c":4.84,"v":4556},{"d":"1993-09-20","o":4.84,"h":4.86,"l":4.84,"c":4.86,"v":9619},{"d":"1993-09-21","o":4.81,"h":4.81,"l":4.79,"c":4.79,"v":9113},{"d":"1993-09-22","o":4.74,"h":4.79,"l":4.74,"c":4.79,"v":17213},{"d":"1993-09-23","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":288563},{"d":"1993-09-24","o":4.81,"h":4.81,"l":4.79,"c":4.81,"v":43031},{"d":"1993-09-27","o":4.79,"h":4.79,"l":4.79,"c":4.79,"v":257175},{"d":"1993-09-28","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":13163},{"d":"1993-09-29","o":4.79,"h":4.86,"l":4.79,"c":4.86,"v":32400},{"d":"1993-09-30","o":4.86,"h":4.99,"l":4.86,"c":4.99,"v":30881},{"d":"1993-10-01","o":5.04,"h":5.14,"l":5.04,"c":5.14,"v":34931},{"d":"1993-10-04","o":5.11,"h":5.11,"l":5.04,"c":5.04,"v":42525},{"d":"1993-10-05","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":1013},{"d":"1993-10-06","o":5.04,"h":5.09,"l":5.04,"c":5.09,"v":554850},{"d":"1993-10-07","o":5.06,"h":5.09,"l":5.06,"c":5.09,"v":13669},{"d":"1993-10-08","o":5.09,"h":5.09,"l":5.09,"c":5.09,"v":0},{"d":"1993-10-11","o":5.09,"h":5.14,"l":5.09,"c":5.11,"v":5569},{"d":"1993-10-12","o":5.14,"h":5.33,"l":5.14,"c":5.23,"v":157950},{"d":"1993-10-13","o":5.26,"h":5.28,"l":5.23,"c":5.28,"v":28856},{"d":"1993-10-14","o":5.26,"h":5.28,"l":5.21,"c":5.21,"v":12150},{"d":"1993-10-15","o":5.21,"h":5.21,"l":5.16,"c":5.21,"v":8606},{"d":"1993-10-18","o":5.19,"h":5.21,"l":5.19,"c":5.21,"v":2531},{"d":"1993-10-19","o":5.21,"h":5.31,"l":5.21,"c":5.26,"v":34931},{"d":"1993-10-20","o":5.21,"h":5.23,"l":5.19,"c":5.19,"v":9619},{"d":"1993-10-21","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":7594},{"d":"1993-10-22","o":5.19,"h":5.21,"l":5.16,"c":5.19,"v":25819},{"d":"1993-10-25","o":5.16,"h":5.23,"l":5.16,"c":5.23,"v":37463},{"d":"1993-10-26","o":5.26,"h":5.36,"l":5.26,"c":5.36,"v":13163},{"d":"1993-10-27","o":5.41,"h":5.58,"l":5.41,"c":5.58,"v":31894},{"d":"1993-10-28","o":5.58,"h":5.6,"l":5.56,"c":5.6,"v":17213},{"d":"1993-10-29","o":5.63,"h":5.73,"l":5.63,"c":5.63,"v":16706},{"d":"1993-11-01","o":5.63,"h":5.83,"l":5.63,"c":5.8,"v":41006},{"d":"1993-11-02","o":5.85,"h":5.88,"l":5.83,"c":5.88,"v":37969},{"d":"1993-11-03","o":5.85,"h":6.02,"l":5.85,"c":6.02,"v":85050},{"d":"1993-11-04","o":6.02,"h":6.12,"l":5.88,"c":5.9,"v":109856},{"d":"1993-11-05","o":5.9,"h":5.9,"l":5.63,"c":5.68,"v":39994},{"d":"1993-11-08","o":5.68,"h":5.83,"l":5.68,"c":5.83,"v":65813},{"d":"1993-11-09","o":5.78,"h":5.93,"l":5.75,"c":5.93,"v":21263},{"d":"1993-11-10","o":6.1,"h":6.15,"l":5.88,"c":5.88,"v":81506},{"d":"1993-11-11","o":5.85,"h":5.85,"l":5.83,"c":5.85,"v":34425},{"d":"1993-11-12","o":5.83,"h":5.88,"l":5.83,"c":5.83,"v":55688},{"d":"1993-11-15","o":5.78,"h":5.78,"l":5.68,"c":5.68,"v":12656},{"d":"1993-11-16","o":5.63,"h":5.7,"l":5.63,"c":5.65,"v":52650},{"d":"1993-11-17","o":5.65,"h":5.65,"l":5.6,"c":5.63,"v":47588},{"d":"1993-11-18","o":5.63,"h":5.68,"l":5.56,"c":5.56,"v":99225},{"d":"1993-11-19","o":5.53,"h":5.6,"l":5.53,"c":5.58,"v":20756},{"d":"1993-11-22","o":5.58,"h":5.58,"l":5.53,"c":5.53,"v":59231},{"d":"1993-11-23","o":5.53,"h":5.53,"l":5.51,"c":5.51,"v":24806},{"d":"1993-11-24","o":5.53,"h":5.53,"l":5.51,"c":5.51,"v":1013},{"d":"1993-11-26","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":0},{"d":"1993-11-29","o":5.51,"h":5.53,"l":5.51,"c":5.53,"v":4050},{"d":"1993-11-30","o":5.51,"h":5.58,"l":5.48,"c":5.51,"v":29363},{"d":"1993-12-01","o":5.51,"h":5.51,"l":5.48,"c":5.51,"v":230850},{"d":"1993-12-02","o":5.53,"h":5.56,"l":5.51,"c":5.51,"v":36450},{"d":"1993-12-03","o":5.51,"h":5.51,"l":5.48,"c":5.51,"v":13669},{"d":"1993-12-06","o":5.51,"h":5.58,"l":5.51,"c":5.56,"v":16200},{"d":"1993-12-07","o":5.56,"h":5.56,"l":5.48,"c":5.48,"v":17719},{"d":"1993-12-08","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":506},{"d":"1993-12-09","o":5.53,"h":5.56,"l":5.53,"c":5.56,"v":27844},{"d":"1993-12-10","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1993-12-13","o":5.56,"h":5.56,"l":5.51,"c":5.56,"v":6075},{"d":"1993-12-14","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":41006},{"d":"1993-12-15","o":5.53,"h":5.53,"l":5.41,"c":5.41,"v":23794},{"d":"1993-12-16","o":5.46,"h":5.51,"l":5.43,"c":5.48,"v":18731},{"d":"1993-12-17","o":5.53,"h":5.56,"l":5.53,"c":5.56,"v":15188},{"d":"1993-12-20","o":5.56,"h":5.56,"l":5.51,"c":5.51,"v":29869},{"d":"1993-12-21","o":5.51,"h":5.56,"l":5.48,"c":5.48,"v":79481},{"d":"1993-12-22","o":5.48,"h":5.48,"l":5.38,"c":5.41,"v":21769},{"d":"1993-12-23","o":5.36,"h":5.41,"l":5.36,"c":5.41,"v":12150},{"d":"1993-12-27","o":5.41,"h":5.43,"l":5.41,"c":5.43,"v":31388},{"d":"1993-12-28","o":5.43,"h":5.46,"l":5.41,"c":5.43,"v":14175},{"d":"1993-12-29","o":5.43,"h":5.56,"l":5.43,"c":5.56,"v":13669},{"d":"1993-12-30","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":506},{"d":"1993-12-31","o":5.56,"h":5.6,"l":5.56,"c":5.6,"v":5569},{"d":"1994-01-03","o":5.6,"h":5.6,"l":5.58,"c":5.58,"v":142256},{"d":"1994-01-04","o":5.6,"h":5.65,"l":5.6,"c":5.65,"v":86569},{"d":"1994-01-05","o":5.63,"h":5.65,"l":5.58,"c":5.65,"v":28350},{"d":"1994-01-06","o":5.65,"h":5.7,"l":5.65,"c":5.7,"v":265275},{"d":"1994-01-07","o":5.75,"h":5.93,"l":5.75,"c":5.9,"v":139219},{"d":"1994-01-10","o":5.88,"h":6.17,"l":5.88,"c":6.17,"v":56194},{"d":"1994-01-11","o":6.1,"h":6.12,"l":6.02,"c":6.02,"v":39994},{"d":"1994-01-12","o":5.95,"h":5.95,"l":5.88,"c":5.88,"v":9619},{"d":"1994-01-13","o":5.88,"h":5.88,"l":5.63,"c":5.68,"v":39994},{"d":"1994-01-14","o":5.68,"h":5.75,"l":5.65,"c":5.73,"v":175669},{"d":"1994-01-17","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":2531},{"d":"1994-01-18","o":5.48,"h":5.6,"l":5.48,"c":5.58,"v":157444},{"d":"1994-01-19","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":550800},{"d":"1994-01-20","o":5.6,"h":5.88,"l":5.6,"c":5.85,"v":59231},{"d":"1994-01-21","o":5.9,"h":5.98,"l":5.9,"c":5.95,"v":45563},{"d":"1994-01-24","o":6,"h":6.32,"l":6,"c":6.25,"v":334125},{"d":"1994-01-25","o":6.25,"h":6.42,"l":6.25,"c":6.3,"v":69356},{"d":"1994-01-26","o":6.3,"h":6.35,"l":6.3,"c":6.32,"v":41006},{"d":"1994-01-27","o":6.37,"h":6.4,"l":6.32,"c":6.4,"v":50625},{"d":"1994-01-28","o":6.42,"h":6.42,"l":6.4,"c":6.42,"v":48600},{"d":"1994-01-31","o":6.42,"h":6.52,"l":6.37,"c":6.4,"v":34425},{"d":"1994-02-01","o":6.37,"h":6.37,"l":6.32,"c":6.37,"v":20756},{"d":"1994-02-02","o":6.35,"h":6.37,"l":6.35,"c":6.35,"v":8606},{"d":"1994-02-03","o":6.35,"h":6.42,"l":6.32,"c":6.32,"v":43031},{"d":"1994-02-04","o":6.3,"h":6.3,"l":6.1,"c":6.12,"v":44044},{"d":"1994-02-07","o":6.07,"h":6.07,"l":5.88,"c":5.98,"v":30881},{"d":"1994-02-08","o":6.02,"h":6.15,"l":6.02,"c":6.1,"v":24806},{"d":"1994-02-09","o":6.05,"h":6.1,"l":6.05,"c":6.1,"v":29363},{"d":"1994-02-10","o":6.05,"h":6.05,"l":5.95,"c":5.98,"v":39994},{"d":"1994-02-11","o":5.98,"h":6.05,"l":5.95,"c":6,"v":101756},{"d":"1994-02-14","o":5.98,"h":6.02,"l":5.98,"c":5.98,"v":104288},{"d":"1994-02-15","o":5.98,"h":5.98,"l":5.9,"c":5.93,"v":97200},{"d":"1994-02-16","o":5.93,"h":6.02,"l":5.93,"c":6.02,"v":37969},{"d":"1994-02-17","o":6.02,"h":6.2,"l":6.02,"c":6.15,"v":42525},{"d":"1994-02-18","o":6.2,"h":6.22,"l":6.2,"c":6.22,"v":4556},{"d":"1994-02-22","o":6.27,"h":6.37,"l":6.22,"c":6.37,"v":44550},{"d":"1994-02-23","o":6.42,"h":6.52,"l":6.42,"c":6.47,"v":8606},{"d":"1994-02-24","o":6.54,"h":6.57,"l":6.37,"c":6.37,"v":71381},{"d":"1994-02-25","o":6.42,"h":6.42,"l":6.22,"c":6.27,"v":418669},{"d":"1994-02-28","o":6.32,"h":6.44,"l":6.3,"c":6.44,"v":53663},{"d":"1994-03-01","o":6.49,"h":6.57,"l":6.49,"c":6.57,"v":227813},{"d":"1994-03-02","o":6.59,"h":6.59,"l":6.37,"c":6.47,"v":273375},{"d":"1994-03-03","o":6.44,"h":6.62,"l":6.44,"c":6.62,"v":36956},{"d":"1994-03-04","o":6.67,"h":6.67,"l":6.47,"c":6.47,"v":79988},{"d":"1994-03-07","o":6.47,"h":6.81,"l":6.47,"c":6.74,"v":109350},{"d":"1994-03-08","o":6.77,"h":6.91,"l":6.77,"c":6.91,"v":102263},{"d":"1994-03-09","o":6.91,"h":6.91,"l":6.72,"c":6.77,"v":15694},{"d":"1994-03-10","o":6.72,"h":6.72,"l":6.57,"c":6.57,"v":24300},{"d":"1994-03-11","o":6.62,"h":6.79,"l":6.62,"c":6.74,"v":12150},{"d":"1994-03-14","o":6.74,"h":6.74,"l":6.74,"c":6.74,"v":9619},{"d":"1994-03-15","o":6.74,"h":6.79,"l":6.72,"c":6.79,"v":193894},{"d":"1994-03-16","o":6.72,"h":6.91,"l":6.72,"c":6.91,"v":23288},{"d":"1994-03-17","o":6.91,"h":7.01,"l":6.81,"c":6.81,"v":20756},{"d":"1994-03-18","o":6.84,"h":6.89,"l":6.72,"c":6.89,"v":26831},{"d":"1994-03-21","o":6.89,"h":6.89,"l":6.81,"c":6.81,"v":29363},{"d":"1994-03-22","o":6.84,"h":6.91,"l":6.84,"c":6.86,"v":20250},{"d":"1994-03-23","o":6.86,"h":7.01,"l":6.86,"c":7.01,"v":27338},{"d":"1994-03-24","o":7.01,"h":7.31,"l":7.01,"c":7.26,"v":287550},{"d":"1994-03-25","o":7.36,"h":7.41,"l":7.31,"c":7.36,"v":48600},{"d":"1994-03-28","o":7.33,"h":7.38,"l":7.19,"c":7.19,"v":42019},{"d":"1994-03-29","o":7.16,"h":7.16,"l":6.94,"c":6.94,"v":29869},{"d":"1994-03-30","o":6.89,"h":6.89,"l":6.64,"c":6.64,"v":70369},{"d":"1994-03-31","o":6.54,"h":6.54,"l":6.12,"c":6.3,"v":234900},{"d":"1994-04-04","o":6.27,"h":6.4,"l":6.25,"c":6.32,"v":93656},{"d":"1994-04-05","o":6.37,"h":6.52,"l":6.37,"c":6.44,"v":40500},{"d":"1994-04-06","o":6.49,"h":6.59,"l":6.49,"c":6.52,"v":59738},{"d":"1994-04-07","o":6.52,"h":6.52,"l":6.47,"c":6.52,"v":5569},{"d":"1994-04-08","o":6.57,"h":6.59,"l":6.57,"c":6.57,"v":3544},{"d":"1994-04-11","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":0},{"d":"1994-04-12","o":6.62,"h":6.62,"l":6.52,"c":6.52,"v":5569},{"d":"1994-04-13","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":5569},{"d":"1994-04-14","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":6075},{"d":"1994-04-15","o":6.44,"h":6.44,"l":6.37,"c":6.37,"v":6581},{"d":"1994-04-18","o":6.32,"h":6.32,"l":6.32,"c":6.32,"v":5063},{"d":"1994-04-19","o":6.35,"h":6.42,"l":6.35,"c":6.42,"v":24300},{"d":"1994-04-20","o":6.37,"h":6.4,"l":6.35,"c":6.37,"v":7088},{"d":"1994-04-21","o":6.35,"h":6.42,"l":6.35,"c":6.42,"v":55688},{"d":"1994-04-22","o":6.42,"h":6.52,"l":6.42,"c":6.52,"v":41513},{"d":"1994-04-25","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":2531},{"d":"1994-04-26","o":6.54,"h":6.67,"l":6.54,"c":6.67,"v":33413},{"d":"1994-04-28","o":6.69,"h":6.69,"l":6.52,"c":6.52,"v":316406},{"d":"1994-04-29","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":11138},{"d":"1994-05-02","o":6.59,"h":6.62,"l":6.59,"c":6.62,"v":89606},{"d":"1994-05-03","o":6.62,"h":6.64,"l":6.62,"c":6.64,"v":1519},{"d":"1994-05-04","o":6.67,"h":6.67,"l":6.62,"c":6.62,"v":164025},{"d":"1994-05-05","o":6.62,"h":6.62,"l":6.59,"c":6.59,"v":1013},{"d":"1994-05-06","o":6.57,"h":6.59,"l":6.57,"c":6.59,"v":4050},{"d":"1994-05-09","o":6.57,"h":6.59,"l":6.57,"c":6.59,"v":1013},{"d":"1994-05-10","o":6.59,"h":6.72,"l":6.57,"c":6.57,"v":84544},{"d":"1994-05-11","o":6.52,"h":6.52,"l":6.4,"c":6.4,"v":12150},{"d":"1994-05-12","o":6.35,"h":6.35,"l":6.32,"c":6.32,"v":12150},{"d":"1994-05-13","o":6.3,"h":6.32,"l":6.3,"c":6.32,"v":144281},{"d":"1994-05-16","o":6.25,"h":6.27,"l":6.2,"c":6.25,"v":172125},{"d":"1994-05-17","o":6.22,"h":6.25,"l":6.2,"c":6.25,"v":39488},{"d":"1994-05-18","o":6.25,"h":6.25,"l":6.2,"c":6.25,"v":5063},{"d":"1994-05-19","o":6.25,"h":6.25,"l":6.17,"c":6.17,"v":113400},{"d":"1994-05-20","o":6.22,"h":6.22,"l":6.17,"c":6.2,"v":29363},{"d":"1994-05-23","o":6.15,"h":6.22,"l":6.15,"c":6.22,"v":29363},{"d":"1994-05-24","o":6.22,"h":6.27,"l":6.22,"c":6.27,"v":131625},{"d":"1994-05-25","o":6.27,"h":6.35,"l":6.27,"c":6.27,"v":41513},{"d":"1994-05-26","o":6.27,"h":6.27,"l":6.25,"c":6.25,"v":6075},{"d":"1994-05-27","o":6.25,"h":6.37,"l":6.25,"c":6.32,"v":62269},{"d":"1994-05-31","o":6.32,"h":6.32,"l":6.22,"c":6.22,"v":27844},{"d":"1994-06-01","o":6.22,"h":6.22,"l":6.2,"c":6.2,"v":10125},{"d":"1994-06-02","o":6.22,"h":6.32,"l":6.22,"c":6.3,"v":22275},{"d":"1994-06-03","o":6.3,"h":6.33,"l":6.25,"c":6.27,"v":72394},{"d":"1994-06-06","o":6.25,"h":6.25,"l":6.07,"c":6.07,"v":14175},{"d":"1994-06-07","o":6.12,"h":6.12,"l":5.93,"c":6.02,"v":67331},{"d":"1994-06-08","o":6.02,"h":6.15,"l":6.02,"c":6.15,"v":346275},{"d":"1994-06-09","o":6.17,"h":6.17,"l":6.12,"c":6.15,"v":7594},{"d":"1994-06-10","o":6.12,"h":6.15,"l":6.12,"c":6.12,"v":18225},{"d":"1994-06-13","o":6.15,"h":6.15,"l":6.12,"c":6.15,"v":26831},{"d":"1994-06-14","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":17719},{"d":"1994-06-15","o":6.17,"h":6.2,"l":6.15,"c":6.17,"v":123019},{"d":"1994-06-16","o":6.2,"h":6.27,"l":6.2,"c":6.27,"v":35944},{"d":"1994-06-17","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":59738},{"d":"1994-06-20","o":6.3,"h":6.32,"l":6.3,"c":6.31,"v":73406},{"d":"1994-06-21","o":6.35,"h":6.35,"l":6.32,"c":6.32,"v":106819},{"d":"1994-06-22","o":6.3,"h":6.32,"l":6.25,"c":6.25,"v":83025},{"d":"1994-06-23","o":6.32,"h":6.32,"l":6.22,"c":6.25,"v":43031},{"d":"1994-06-24","o":6.22,"h":6.22,"l":6.2,"c":6.2,"v":6581},{"d":"1994-06-27","o":6.22,"h":6.22,"l":6.2,"c":6.2,"v":39994},{"d":"1994-06-28","o":6.2,"h":6.22,"l":6.2,"c":6.2,"v":25819},{"d":"1994-06-29","o":6.2,"h":6.27,"l":6.2,"c":6.2,"v":18731},{"d":"1994-06-30","o":6.2,"h":6.32,"l":6.2,"c":6.27,"v":167569},{"d":"1994-07-01","o":6.25,"h":6.3,"l":6.25,"c":6.3,"v":13669},{"d":"1994-07-05","o":6.25,"h":6.27,"l":6.25,"c":6.27,"v":6075},{"d":"1994-07-06","o":6.27,"h":6.27,"l":6.15,"c":6.15,"v":83531},{"d":"1994-07-07","o":6.17,"h":6.17,"l":6.05,"c":6.05,"v":25819},{"d":"1994-07-08","o":6.02,"h":6.05,"l":5.98,"c":5.98,"v":26325},{"d":"1994-07-11","o":6.02,"h":6.07,"l":6.02,"c":6.07,"v":79988},{"d":"1994-07-12","o":6.07,"h":6.07,"l":6.07,"c":6.07,"v":2531},{"d":"1994-07-13","o":6.12,"h":6.17,"l":6.1,"c":6.17,"v":34425},{"d":"1994-07-14","o":6.22,"h":6.25,"l":6.22,"c":6.25,"v":30375},{"d":"1994-07-15","o":6.3,"h":6.32,"l":6.27,"c":6.32,"v":53663},{"d":"1994-07-18","o":6.37,"h":6.52,"l":6.37,"c":6.52,"v":108338},{"d":"1994-07-19","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"1994-07-20","o":6.52,"h":6.52,"l":6.49,"c":6.49,"v":27844},{"d":"1994-07-21","o":6.52,"h":6.52,"l":6.49,"c":6.52,"v":7088},{"d":"1994-07-22","o":6.52,"h":6.57,"l":6.44,"c":6.44,"v":28856},{"d":"1994-07-25","o":6.47,"h":6.47,"l":6.4,"c":6.4,"v":9113},{"d":"1994-07-26","o":6.37,"h":6.37,"l":6.35,"c":6.35,"v":37463},{"d":"1994-07-27","o":6.3,"h":6.3,"l":6.22,"c":6.22,"v":8606},{"d":"1994-07-28","o":6.22,"h":6.3,"l":6.22,"c":6.3,"v":60244},{"d":"1994-07-29","o":6.3,"h":6.32,"l":6.27,"c":6.27,"v":7594},{"d":"1994-08-01","o":6.3,"h":6.35,"l":6.25,"c":6.25,"v":12656},{"d":"1994-08-02","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":506},{"d":"1994-08-03","o":6.3,"h":6.35,"l":6.3,"c":6.35,"v":51638},{"d":"1994-08-04","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":4556},{"d":"1994-08-05","o":6.44,"h":6.47,"l":6.42,"c":6.42,"v":3544},{"d":"1994-08-08","o":6.37,"h":6.42,"l":6.27,"c":6.27,"v":7088},{"d":"1994-08-09","o":6.32,"h":6.32,"l":6.3,"c":6.32,"v":177694},{"d":"1994-08-10","o":6.3,"h":6.32,"l":6.27,"c":6.27,"v":55688},{"d":"1994-08-11","o":6.32,"h":6.32,"l":6.32,"c":6.32,"v":3038},{"d":"1994-08-12","o":6.35,"h":6.37,"l":6.32,"c":6.35,"v":10125},{"d":"1994-08-15","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":5569},{"d":"1994-08-16","o":6.35,"h":6.35,"l":6.3,"c":6.3,"v":45563},{"d":"1994-08-17","o":6.35,"h":6.35,"l":6.27,"c":6.27,"v":126563},{"d":"1994-08-18","o":6.32,"h":6.4,"l":6.32,"c":6.4,"v":25313},{"d":"1994-08-19","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":6581},{"d":"1994-08-22","o":6.42,"h":6.42,"l":6.4,"c":6.4,"v":65813},{"d":"1994-08-23","o":6.42,"h":6.42,"l":6.37,"c":6.4,"v":18731},{"d":"1994-08-24","o":6.35,"h":6.4,"l":6.35,"c":6.4,"v":12150},{"d":"1994-08-25","o":6.35,"h":6.37,"l":6.35,"c":6.35,"v":11644},{"d":"1994-08-26","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1013},{"d":"1994-08-29","o":6.37,"h":6.4,"l":6.37,"c":6.4,"v":4556},{"d":"1994-08-30","o":6.4,"h":6.42,"l":6.4,"c":6.42,"v":58725},{"d":"1994-08-31","o":6.47,"h":6.49,"l":6.42,"c":6.42,"v":33413},{"d":"1994-09-01","o":6.37,"h":6.37,"l":6.37,"c":6.37,"v":4050},{"d":"1994-09-02","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":2531},{"d":"1994-09-06","o":6.42,"h":6.44,"l":6.4,"c":6.4,"v":23288},{"d":"1994-09-07","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":5569},{"d":"1994-09-08","o":6.3,"h":6.3,"l":6.22,"c":6.27,"v":18225},{"d":"1994-09-09","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":5063},{"d":"1994-09-12","o":6.25,"h":6.27,"l":6.22,"c":6.27,"v":30375},{"d":"1994-09-13","o":6.22,"h":6.22,"l":6.12,"c":6.12,"v":28350},{"d":"1994-09-14","o":6.15,"h":6.15,"l":6.11,"c":6.11,"v":41513},{"d":"1994-09-15","o":6.07,"h":6.12,"l":6.05,"c":6.07,"v":37463},{"d":"1994-09-16","o":6.12,"h":6.12,"l":6.05,"c":6.12,"v":38981},{"d":"1994-09-19","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":54169},{"d":"1994-09-20","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"1994-09-21","o":6.07,"h":6.1,"l":6.07,"c":6.07,"v":18225},{"d":"1994-09-22","o":6.07,"h":6.1,"l":6.05,"c":6.1,"v":29869},{"d":"1994-09-23","o":6.05,"h":6.1,"l":6.05,"c":6.1,"v":54675},{"d":"1994-09-26","o":6.1,"h":6.15,"l":6.07,"c":6.1,"v":26325},{"d":"1994-09-27","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1013},{"d":"1994-09-28","o":6.12,"h":6.12,"l":6.07,"c":6.12,"v":42525},{"d":"1994-09-29","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1519},{"d":"1994-09-30","o":6.12,"h":6.12,"l":6.1,"c":6.1,"v":31894},{"d":"1994-10-03","o":6.07,"h":6.1,"l":6.05,"c":6.05,"v":9619},{"d":"1994-10-04","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":9619},{"d":"1994-10-05","o":6.15,"h":6.15,"l":6.1,"c":6.12,"v":11138},{"d":"1994-10-06","o":6.17,"h":6.22,"l":6.17,"c":6.22,"v":48094},{"d":"1994-10-07","o":6.25,"h":6.32,"l":6.25,"c":6.3,"v":48094},{"d":"1994-10-10","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":506},{"d":"1994-10-11","o":6.28,"h":6.32,"l":6.28,"c":6.32,"v":21769},{"d":"1994-10-12","o":6.27,"h":6.27,"l":6.25,"c":6.25,"v":3544},{"d":"1994-10-13","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":30375},{"d":"1994-10-14","o":6.2,"h":6.2,"l":6.12,"c":6.12,"v":47081},{"d":"1994-10-17","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":506},{"d":"1994-10-18","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":6581},{"d":"1994-10-19","o":6.2,"h":6.37,"l":6.2,"c":6.37,"v":98213},{"d":"1994-10-20","o":6.42,"h":6.42,"l":6.27,"c":6.27,"v":13669},{"d":"1994-10-21","o":6.25,"h":6.27,"l":6.25,"c":6.27,"v":4556},{"d":"1994-10-24","o":6.27,"h":6.32,"l":6.25,"c":6.27,"v":146306},{"d":"1994-10-25","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":2025},{"d":"1994-10-26","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":4050},{"d":"1994-10-27","o":6.32,"h":6.35,"l":6.32,"c":6.35,"v":3544},{"d":"1994-10-28","o":6.32,"h":6.47,"l":6.32,"c":6.44,"v":13669},{"d":"1994-10-31","o":6.37,"h":6.47,"l":6.37,"c":6.44,"v":54675},{"d":"1994-11-01","o":6.49,"h":6.53,"l":6.49,"c":6.52,"v":31894},{"d":"1994-11-02","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":2025},{"d":"1994-11-03","o":6.57,"h":6.64,"l":6.57,"c":6.64,"v":38981},{"d":"1994-11-04","o":6.64,"h":6.64,"l":6.57,"c":6.57,"v":15188},{"d":"1994-11-07","o":6.57,"h":6.57,"l":6.54,"c":6.54,"v":52144},{"d":"1994-11-08","o":6.52,"h":6.57,"l":6.52,"c":6.57,"v":3038},{"d":"1994-11-09","o":6.62,"h":6.72,"l":6.62,"c":6.72,"v":18731},{"d":"1994-11-10","o":6.74,"h":6.79,"l":6.74,"c":6.79,"v":18225},{"d":"1994-11-11","o":6.79,"h":6.84,"l":6.67,"c":6.67,"v":23288},{"d":"1994-11-14","o":6.72,"h":6.72,"l":6.59,"c":6.64,"v":53156},{"d":"1994-11-15","o":6.67,"h":6.74,"l":6.67,"c":6.74,"v":4556},{"d":"1994-11-16","o":6.79,"h":6.81,"l":6.79,"c":6.79,"v":32400},{"d":"1994-11-17","o":6.84,"h":6.84,"l":6.69,"c":6.74,"v":15188},{"d":"1994-11-18","o":6.72,"h":6.79,"l":6.72,"c":6.77,"v":12150},{"d":"1994-11-21","o":6.72,"h":6.74,"l":6.69,"c":6.74,"v":11644},{"d":"1994-11-22","o":6.74,"h":6.74,"l":6.62,"c":6.62,"v":123525},{"d":"1994-11-23","o":6.57,"h":6.62,"l":6.57,"c":6.62,"v":36450},{"d":"1994-11-25","o":6.62,"h":6.62,"l":6.59,"c":6.59,"v":3038},{"d":"1994-11-28","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":6581},{"d":"1994-11-29","o":6.64,"h":6.69,"l":6.64,"c":6.64,"v":28350},{"d":"1994-11-30","o":6.62,"h":6.62,"l":6.57,"c":6.57,"v":24806},{"d":"1994-12-01","o":6.57,"h":6.57,"l":6.54,"c":6.54,"v":36450},{"d":"1994-12-02","o":6.52,"h":6.59,"l":6.52,"c":6.54,"v":44550},{"d":"1994-12-05","o":6.52,"h":6.52,"l":6.49,"c":6.49,"v":5063},{"d":"1994-12-06","o":6.47,"h":6.49,"l":6.47,"c":6.49,"v":28350},{"d":"1994-12-07","o":6.44,"h":6.44,"l":6.42,"c":6.42,"v":28856},{"d":"1994-12-08","o":6.4,"h":6.42,"l":6.37,"c":6.37,"v":22781},{"d":"1994-12-09","o":6.35,"h":6.37,"l":6.32,"c":6.32,"v":28350},{"d":"1994-12-12","o":6.3,"h":6.35,"l":6.3,"c":6.35,"v":2531},{"d":"1994-12-13","o":6.35,"h":6.35,"l":6.3,"c":6.32,"v":30881},{"d":"1994-12-14","o":6.25,"h":6.32,"l":6.25,"c":6.32,"v":17719},{"d":"1994-12-15","o":6.32,"h":6.57,"l":6.32,"c":6.57,"v":90113},{"d":"1994-12-16","o":6.72,"h":6.77,"l":6.64,"c":6.69,"v":98719},{"d":"1994-12-19","o":6.69,"h":6.69,"l":6.64,"c":6.67,"v":85556},{"d":"1994-12-20","o":6.64,"h":6.64,"l":6.57,"c":6.57,"v":93656},{"d":"1994-12-21","o":6.57,"h":6.62,"l":6.57,"c":6.57,"v":13669},{"d":"1994-12-22","o":6.59,"h":6.67,"l":6.57,"c":6.57,"v":15694},{"d":"1994-12-23","o":6.57,"h":6.59,"l":6.57,"c":6.59,"v":10631},{"d":"1994-12-27","o":6.57,"h":6.57,"l":6.54,"c":6.57,"v":81000},{"d":"1994-12-28","o":6.62,"h":6.67,"l":6.62,"c":6.62,"v":72900},{"d":"1994-12-29","o":6.64,"h":6.64,"l":6.59,"c":6.59,"v":79481},{"d":"1994-12-30","o":6.54,"h":6.62,"l":6.52,"c":6.59,"v":132638},{"d":"1995-01-03","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":3038},{"d":"1995-01-04","o":6.59,"h":6.64,"l":6.59,"c":6.64,"v":24300},{"d":"1995-01-05","o":6.69,"h":6.72,"l":6.64,"c":6.69,"v":57713},{"d":"1995-01-06","o":6.67,"h":6.67,"l":6.59,"c":6.59,"v":28350},{"d":"1995-01-09","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":43538},{"d":"1995-01-10","o":6.64,"h":6.67,"l":6.57,"c":6.57,"v":37463},{"d":"1995-01-11","o":6.57,"h":6.59,"l":6.57,"c":6.57,"v":64800},{"d":"1995-01-12","o":6.57,"h":6.59,"l":6.57,"c":6.59,"v":36450},{"d":"1995-01-13","o":6.54,"h":6.59,"l":6.54,"c":6.59,"v":41006},{"d":"1995-01-16","o":6.64,"h":6.64,"l":6.59,"c":6.59,"v":42525},{"d":"1995-01-17","o":6.59,"h":6.62,"l":6.57,"c":6.59,"v":29869},{"d":"1995-01-18","o":6.59,"h":6.62,"l":6.59,"c":6.62,"v":10631},{"d":"1995-01-19","o":6.64,"h":6.64,"l":6.64,"c":6.64,"v":5063},{"d":"1995-01-20","o":6.62,"h":6.62,"l":6.54,"c":6.54,"v":25313},{"d":"1995-01-23","o":6.57,"h":6.57,"l":6.49,"c":6.49,"v":68850},{"d":"1995-01-24","o":6.49,"h":6.49,"l":6.47,"c":6.47,"v":31388},{"d":"1995-01-25","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"1995-01-26","o":6.44,"h":6.46,"l":6.44,"c":6.46,"v":12656},{"d":"1995-01-27","o":6.47,"h":6.47,"l":6.4,"c":6.4,"v":82013},{"d":"1995-01-30","o":6.37,"h":6.37,"l":6.27,"c":6.35,"v":10631},{"d":"1995-01-31","o":6.32,"h":6.35,"l":6.32,"c":6.35,"v":1519},{"d":"1995-02-01","o":6.32,"h":6.32,"l":6.3,"c":6.3,"v":6075},{"d":"1995-02-02","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":506},{"d":"1995-02-03","o":6.27,"h":6.27,"l":6.25,"c":6.25,"v":9113},{"d":"1995-02-06","o":6.2,"h":6.2,"l":6.02,"c":6.05,"v":43538},{"d":"1995-02-07","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":3544},{"d":"1995-02-08","o":6.02,"h":6.02,"l":6,"c":6,"v":4556},{"d":"1995-02-09","o":5.95,"h":5.95,"l":5.83,"c":5.83,"v":7088},{"d":"1995-02-10","o":5.85,"h":5.85,"l":5.83,"c":5.83,"v":53663},{"d":"1995-02-13","o":5.78,"h":5.78,"l":5.63,"c":5.73,"v":280969},{"d":"1995-02-14","o":5.73,"h":5.8,"l":5.73,"c":5.8,"v":52650},{"d":"1995-02-15","o":5.8,"h":5.83,"l":5.8,"c":5.83,"v":28856},{"d":"1995-02-16","o":5.8,"h":5.83,"l":5.8,"c":5.8,"v":14681},{"d":"1995-02-17","o":5.75,"h":5.8,"l":5.75,"c":5.75,"v":39994},{"d":"1995-02-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":12150},{"d":"1995-02-22","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2531},{"d":"1995-02-23","o":5.73,"h":5.73,"l":5.6,"c":5.63,"v":518400},{"d":"1995-02-24","o":5.6,"h":5.6,"l":5.58,"c":5.58,"v":29869},{"d":"1995-02-27","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":15694},{"d":"1995-02-28","o":5.63,"h":5.63,"l":5.6,"c":5.6,"v":18731},{"d":"1995-03-01","o":5.6,"h":5.75,"l":5.6,"c":5.75,"v":183263},{"d":"1995-03-02","o":5.78,"h":5.88,"l":5.78,"c":5.88,"v":70875},{"d":"1995-03-03","o":5.9,"h":5.93,"l":5.88,"c":5.93,"v":5569},{"d":"1995-03-06","o":5.93,"h":5.93,"l":5.93,"c":5.93,"v":3544},{"d":"1995-03-07","o":5.93,"h":5.93,"l":5.88,"c":5.88,"v":9113},{"d":"1995-03-08","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2531},{"d":"1995-03-09","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":44550},{"d":"1995-03-10","o":5.83,"h":5.85,"l":5.8,"c":5.8,"v":76444},{"d":"1995-03-13","o":5.83,"h":5.83,"l":5.68,"c":5.7,"v":41513},{"d":"1995-03-14","o":5.7,"h":5.73,"l":5.7,"c":5.7,"v":19744},{"d":"1995-03-15","o":5.73,"h":5.83,"l":5.73,"c":5.78,"v":17213},{"d":"1995-03-16","o":5.78,"h":5.78,"l":5.73,"c":5.78,"v":51638},{"d":"1995-03-17","o":5.75,"h":5.85,"l":5.75,"c":5.83,"v":34931},{"d":"1995-03-20","o":5.8,"h":5.8,"l":5.73,"c":5.78,"v":120488},{"d":"1995-03-21","o":5.78,"h":5.8,"l":5.78,"c":5.78,"v":14175},{"d":"1995-03-22","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":11138},{"d":"1995-03-23","o":5.78,"h":5.85,"l":5.78,"c":5.83,"v":81506},{"d":"1995-03-24","o":5.83,"h":5.85,"l":5.8,"c":5.85,"v":19238},{"d":"1995-03-27","o":5.83,"h":5.9,"l":5.83,"c":5.88,"v":59231},{"d":"1995-03-28","o":5.88,"h":6.02,"l":5.88,"c":6.02,"v":30375},{"d":"1995-03-29","o":6.07,"h":6.07,"l":5.98,"c":6.02,"v":26325},{"d":"1995-03-30","o":6,"h":6,"l":5.98,"c":6,"v":5063},{"d":"1995-03-31","o":6,"h":6,"l":5.95,"c":6,"v":32400},{"d":"1995-04-03","o":5.95,"h":6.05,"l":5.95,"c":6.02,"v":39994},{"d":"1995-04-04","o":6.05,"h":6.07,"l":6.05,"c":6.07,"v":23794},{"d":"1995-04-05","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":7088},{"d":"1995-04-06","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":8100},{"d":"1995-04-07","o":6.1,"h":6.12,"l":6.1,"c":6.1,"v":38981},{"d":"1995-04-10","o":6.07,"h":6.12,"l":6.05,"c":6.12,"v":23794},{"d":"1995-04-11","o":6.15,"h":6.15,"l":6.07,"c":6.12,"v":15188},{"d":"1995-04-12","o":6.17,"h":6.2,"l":6.15,"c":6.2,"v":9619},{"d":"1995-04-13","o":6.2,"h":6.2,"l":6.12,"c":6.15,"v":13669},{"d":"1995-04-17","o":6.1,"h":6.17,"l":6.1,"c":6.15,"v":14175},{"d":"1995-04-18","o":6.17,"h":6.17,"l":6.12,"c":6.17,"v":15188},{"d":"1995-04-19","o":6.17,"h":6.17,"l":6.15,"c":6.17,"v":3544},{"d":"1995-04-20","o":6.17,"h":6.32,"l":6.17,"c":6.32,"v":96188},{"d":"1995-04-21","o":6.37,"h":6.37,"l":6.25,"c":6.25,"v":76950},{"d":"1995-04-24","o":6.3,"h":6.35,"l":6.25,"c":6.27,"v":32400},{"d":"1995-04-25","o":6.32,"h":6.32,"l":6.2,"c":6.27,"v":16200},{"d":"1995-04-26","o":6.3,"h":6.3,"l":6.27,"c":6.27,"v":59738},{"d":"1995-04-27","o":6.22,"h":6.22,"l":6.17,"c":6.17,"v":13669},{"d":"1995-04-28","o":6.07,"h":6.12,"l":6.07,"c":6.12,"v":35944},{"d":"1995-05-01","o":6.12,"h":6.12,"l":6.05,"c":6.05,"v":61256},{"d":"1995-05-02","o":6.05,"h":6.07,"l":6.02,"c":6.02,"v":28350},{"d":"1995-05-03","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":21769},{"d":"1995-05-04","o":5.95,"h":6,"l":5.95,"c":5.98,"v":65813},{"d":"1995-05-05","o":5.98,"h":5.98,"l":5.95,"c":5.95,"v":11138},{"d":"1995-05-08","o":5.98,"h":6.02,"l":5.93,"c":5.95,"v":19744},{"d":"1995-05-09","o":5.95,"h":6.02,"l":5.95,"c":6.02,"v":13163},{"d":"1995-05-10","o":6,"h":6,"l":5.98,"c":6,"v":54169},{"d":"1995-05-11","o":6.02,"h":6.05,"l":6,"c":6.02,"v":22275},{"d":"1995-05-12","o":6.05,"h":6.05,"l":5.9,"c":5.93,"v":89100},{"d":"1995-05-15","o":5.83,"h":5.85,"l":5.83,"c":5.83,"v":55181},{"d":"1995-05-16","o":5.78,"h":5.9,"l":5.75,"c":5.9,"v":66825},{"d":"1995-05-17","o":5.85,"h":5.85,"l":5.83,"c":5.85,"v":45056},{"d":"1995-05-18","o":5.85,"h":5.85,"l":5.8,"c":5.8,"v":16706},{"d":"1995-05-19","o":5.78,"h":5.8,"l":5.78,"c":5.8,"v":4556},{"d":"1995-05-22","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"1995-05-23","o":5.8,"h":5.8,"l":5.75,"c":5.75,"v":23794},{"d":"1995-05-24","o":5.75,"h":5.75,"l":5.58,"c":5.58,"v":15188},{"d":"1995-05-25","o":5.56,"h":5.56,"l":5.51,"c":5.53,"v":19744},{"d":"1995-05-26","o":5.51,"h":5.51,"l":5.48,"c":5.48,"v":46575},{"d":"1995-05-30","o":5.48,"h":5.51,"l":5.43,"c":5.48,"v":131119},{"d":"1995-05-31","o":5.48,"h":5.51,"l":5.46,"c":5.48,"v":131625},{"d":"1995-06-01","o":5.51,"h":5.53,"l":5.48,"c":5.51,"v":284006},{"d":"1995-06-02","o":5.56,"h":5.63,"l":5.51,"c":5.6,"v":666731},{"d":"1995-06-05","o":5.7,"h":5.78,"l":5.7,"c":5.75,"v":98213},{"d":"1995-06-06","o":5.83,"h":5.93,"l":5.83,"c":5.9,"v":195919},{"d":"1995-06-07","o":5.93,"h":5.98,"l":5.88,"c":5.98,"v":40500},{"d":"1995-06-08","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":4050},{"d":"1995-06-09","o":6.07,"h":6.07,"l":6.02,"c":6.02,"v":20756},{"d":"1995-06-12","o":6,"h":6,"l":5.98,"c":5.98,"v":6075},{"d":"1995-06-13","o":6,"h":6.02,"l":5.98,"c":5.98,"v":32906},{"d":"1995-06-14","o":5.98,"h":6,"l":5.95,"c":6,"v":8606},{"d":"1995-06-15","o":5.95,"h":5.98,"l":5.95,"c":5.98,"v":6581},{"d":"1995-06-16","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":6075},{"d":"1995-06-19","o":6,"h":6.02,"l":6,"c":6,"v":4050},{"d":"1995-06-20","o":5.99,"h":6.02,"l":5.98,"c":6.02,"v":25313},{"d":"1995-06-21","o":6,"h":6.02,"l":6,"c":6.02,"v":4556},{"d":"1995-06-22","o":6.05,"h":6.07,"l":6.02,"c":6.07,"v":28350},{"d":"1995-06-23","o":6.07,"h":6.25,"l":6.07,"c":6.17,"v":38981},{"d":"1995-06-26","o":6.15,"h":6.15,"l":6.1,"c":6.12,"v":18731},{"d":"1995-06-27","o":6.07,"h":6.1,"l":6.05,"c":6.1,"v":65813},{"d":"1995-06-28","o":6.05,"h":6.05,"l":6.02,"c":6.05,"v":6075},{"d":"1995-06-29","o":6.02,"h":6.05,"l":6.02,"c":6.02,"v":9619},{"d":"1995-06-30","o":6.07,"h":6.07,"l":6,"c":6.05,"v":9619},{"d":"1995-07-03","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"1995-07-05","o":6.02,"h":6.05,"l":6.02,"c":6.05,"v":3544},{"d":"1995-07-06","o":6.02,"h":6.1,"l":6.02,"c":6.1,"v":5063},{"d":"1995-07-07","o":6.07,"h":6.1,"l":6.05,"c":6.07,"v":15694},{"d":"1995-07-10","o":6.05,"h":6.05,"l":5.95,"c":5.96,"v":26325},{"d":"1995-07-11","o":6,"h":6.2,"l":6,"c":6.2,"v":72900},{"d":"1995-07-12","o":6.2,"h":6.25,"l":6.12,"c":6.12,"v":59231},{"d":"1995-07-13","o":6.15,"h":6.25,"l":6.15,"c":6.25,"v":94163},{"d":"1995-07-14","o":6.3,"h":6.4,"l":6.3,"c":6.35,"v":29363},{"d":"1995-07-17","o":6.35,"h":6.35,"l":6.32,"c":6.32,"v":39994},{"d":"1995-07-18","o":6.32,"h":6.32,"l":6.22,"c":6.27,"v":30881},{"d":"1995-07-19","o":6.27,"h":6.27,"l":6.25,"c":6.25,"v":9113},{"d":"1995-07-20","o":6.3,"h":6.3,"l":6.27,"c":6.27,"v":12150},{"d":"1995-07-21","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"1995-07-24","o":6.3,"h":6.3,"l":6.25,"c":6.27,"v":22275},{"d":"1995-07-25","o":6.25,"h":6.25,"l":6.2,"c":6.22,"v":66319},{"d":"1995-07-26","o":6.2,"h":6.22,"l":6.15,"c":6.22,"v":26831},{"d":"1995-07-27","o":6.27,"h":6.27,"l":6.2,"c":6.25,"v":80494},{"d":"1995-07-28","o":6.3,"h":6.32,"l":6.27,"c":6.32,"v":18225},{"d":"1995-07-31","o":6.37,"h":6.44,"l":6.35,"c":6.44,"v":32400},{"d":"1995-08-01","o":6.42,"h":6.47,"l":6.42,"c":6.42,"v":14175},{"d":"1995-08-02","o":6.37,"h":6.4,"l":6.32,"c":6.32,"v":24806},{"d":"1995-08-03","o":6.32,"h":6.37,"l":6.32,"c":6.35,"v":16200},{"d":"1995-08-04","o":6.35,"h":6.52,"l":6.35,"c":6.37,"v":66825},{"d":"1995-08-07","o":6.32,"h":6.37,"l":6.32,"c":6.32,"v":41006},{"d":"1995-08-08","o":6.37,"h":6.44,"l":6.37,"c":6.37,"v":17719},{"d":"1995-08-09","o":6.37,"h":6.44,"l":6.37,"c":6.44,"v":67331},{"d":"1995-08-10","o":6.44,"h":6.49,"l":6.44,"c":6.44,"v":15694},{"d":"1995-08-11","o":6.4,"h":6.47,"l":6.4,"c":6.47,"v":38981},{"d":"1995-08-14","o":6.52,"h":6.57,"l":6.52,"c":6.57,"v":8100},{"d":"1995-08-15","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":18731},{"d":"1995-08-16","o":6.54,"h":6.57,"l":6.54,"c":6.57,"v":15188},{"d":"1995-08-17","o":6.57,"h":6.64,"l":6.57,"c":6.64,"v":3544},{"d":"1995-08-18","o":6.62,"h":6.62,"l":6.59,"c":6.59,"v":11644},{"d":"1995-08-21","o":6.64,"h":6.67,"l":6.64,"c":6.67,"v":5569},{"d":"1995-08-22","o":6.64,"h":6.69,"l":6.64,"c":6.67,"v":22781},{"d":"1995-08-23","o":6.67,"h":6.69,"l":6.67,"c":6.69,"v":6581},{"d":"1995-08-24","o":6.67,"h":6.69,"l":6.67,"c":6.69,"v":1519},{"d":"1995-08-25","o":6.69,"h":6.72,"l":6.69,"c":6.72,"v":152888},{"d":"1995-08-28","o":6.72,"h":6.72,"l":6.67,"c":6.67,"v":15694},{"d":"1995-08-29","o":6.69,"h":6.72,"l":6.69,"c":6.72,"v":289575},{"d":"1995-08-30","o":6.72,"h":6.72,"l":6.69,"c":6.72,"v":24300},{"d":"1995-08-31","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":8606},{"d":"1995-09-01","o":6.72,"h":6.72,"l":6.69,"c":6.72,"v":97200},{"d":"1995-09-05","o":6.69,"h":6.72,"l":6.69,"c":6.69,"v":165544},{"d":"1995-09-06","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":6581},{"d":"1995-09-07","o":6.69,"h":6.72,"l":6.69,"c":6.72,"v":275906},{"d":"1995-09-08","o":6.72,"h":6.72,"l":6.64,"c":6.67,"v":31388},{"d":"1995-09-11","o":6.69,"h":6.72,"l":6.67,"c":6.69,"v":73913},{"d":"1995-09-12","o":6.72,"h":6.72,"l":6.69,"c":6.69,"v":9113},{"d":"1995-09-13","o":6.72,"h":6.72,"l":6.67,"c":6.67,"v":14681},{"d":"1995-09-14","o":6.69,"h":6.69,"l":6.62,"c":6.62,"v":18225},{"d":"1995-09-15","o":6.59,"h":6.62,"l":6.59,"c":6.62,"v":17213},{"d":"1995-09-18","o":6.62,"h":6.67,"l":6.57,"c":6.62,"v":58725},{"d":"1995-09-19","o":6.62,"h":6.67,"l":6.62,"c":6.67,"v":5063},{"d":"1995-09-20","o":6.64,"h":6.64,"l":6.59,"c":6.64,"v":6581},{"d":"1995-09-21","o":6.67,"h":6.72,"l":6.62,"c":6.64,"v":96694},{"d":"1995-09-22","o":6.69,"h":6.69,"l":6.54,"c":6.54,"v":90113},{"d":"1995-09-25","o":6.52,"h":6.62,"l":6.52,"c":6.62,"v":67331},{"d":"1995-09-26","o":6.64,"h":6.69,"l":6.64,"c":6.67,"v":8606},{"d":"1995-09-27","o":6.64,"h":6.69,"l":6.64,"c":6.67,"v":150863},{"d":"1995-09-28","o":6.69,"h":6.69,"l":6.64,"c":6.67,"v":10631},{"d":"1995-09-29","o":6.67,"h":6.69,"l":6.64,"c":6.69,"v":47081},{"d":"1995-10-02","o":6.72,"h":6.79,"l":6.72,"c":6.79,"v":118463},{"d":"1995-10-03","o":6.77,"h":6.77,"l":6.67,"c":6.69,"v":19238},{"d":"1995-10-04","o":6.69,"h":6.77,"l":6.69,"c":6.72,"v":65306},{"d":"1995-10-05","o":6.72,"h":6.74,"l":6.72,"c":6.74,"v":26831},{"d":"1995-10-06","o":6.74,"h":6.77,"l":6.72,"c":6.74,"v":43538},{"d":"1995-10-09","o":6.74,"h":6.74,"l":6.72,"c":6.72,"v":6075},{"d":"1995-10-10","o":6.67,"h":6.72,"l":6.67,"c":6.69,"v":16706},{"d":"1995-10-11","o":6.68,"h":6.72,"l":6.68,"c":6.72,"v":35438},{"d":"1995-10-12","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":1013},{"d":"1995-10-13","o":6.72,"h":6.77,"l":6.72,"c":6.77,"v":72394},{"d":"1995-10-16","o":6.74,"h":6.79,"l":6.74,"c":6.77,"v":310331},{"d":"1995-10-17","o":6.77,"h":6.79,"l":6.77,"c":6.79,"v":75938},{"d":"1995-10-18","o":6.84,"h":6.91,"l":6.84,"c":6.91,"v":513338},{"d":"1995-10-19","o":6.96,"h":7.01,"l":6.91,"c":7.01,"v":315394},{"d":"1995-10-20","o":7.01,"h":7.01,"l":6.91,"c":6.91,"v":158963},{"d":"1995-10-23","o":6.94,"h":6.94,"l":6.89,"c":6.94,"v":435375},{"d":"1995-10-24","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":7088},{"d":"1995-10-25","o":6.99,"h":6.99,"l":6.91,"c":6.96,"v":341719},{"d":"1995-10-26","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":43031},{"d":"1995-10-27","o":6.96,"h":6.96,"l":6.91,"c":6.94,"v":172631},{"d":"1995-10-30","o":6.96,"h":7.06,"l":6.96,"c":7.04,"v":246038},{"d":"1995-10-31","o":7.09,"h":7.19,"l":7.09,"c":7.16,"v":100238},{"d":"1995-11-01","o":7.16,"h":7.51,"l":7.14,"c":7.51,"v":127575},{"d":"1995-11-02","o":7.46,"h":7.48,"l":7.43,"c":7.46,"v":17719},{"d":"1995-11-03","o":7.46,"h":7.58,"l":7.46,"c":7.58,"v":44550},{"d":"1995-11-06","o":7.63,"h":7.78,"l":7.63,"c":7.73,"v":75938},{"d":"1995-11-07","o":7.73,"h":7.73,"l":7.7,"c":7.73,"v":123019},{"d":"1995-11-08","o":7.73,"h":7.73,"l":7.65,"c":7.7,"v":245025},{"d":"1995-11-09","o":7.73,"h":7.73,"l":7.7,"c":7.7,"v":56194},{"d":"1995-11-10","o":7.68,"h":7.7,"l":7.63,"c":7.65,"v":70369},{"d":"1995-11-13","o":7.6,"h":7.63,"l":7.51,"c":7.51,"v":106313},{"d":"1995-11-14","o":7.51,"h":7.51,"l":7.41,"c":7.46,"v":454106},{"d":"1995-11-15","o":7.41,"h":7.41,"l":7.33,"c":7.36,"v":159469},{"d":"1995-11-16","o":7.31,"h":7.51,"l":7.31,"c":7.46,"v":66319},{"d":"1995-11-17","o":7.41,"h":7.56,"l":7.41,"c":7.56,"v":62269},{"d":"1995-11-20","o":7.51,"h":7.53,"l":7.51,"c":7.53,"v":53156},{"d":"1995-11-21","o":7.53,"h":7.53,"l":7.43,"c":7.43,"v":57713},{"d":"1995-11-22","o":7.41,"h":7.41,"l":7.38,"c":7.41,"v":10125},{"d":"1995-11-24","o":7.38,"h":7.41,"l":7.38,"c":7.41,"v":4556},{"d":"1995-11-27","o":7.36,"h":7.36,"l":7.26,"c":7.31,"v":114919},{"d":"1995-11-28","o":7.31,"h":7.43,"l":7.31,"c":7.41,"v":38475},{"d":"1995-11-29","o":7.36,"h":7.41,"l":7.33,"c":7.41,"v":24300},{"d":"1995-11-30","o":7.46,"h":7.58,"l":7.46,"c":7.58,"v":58725},{"d":"1995-12-01","o":7.58,"h":7.58,"l":7.56,"c":7.56,"v":14175},{"d":"1995-12-04","o":7.53,"h":7.53,"l":7.46,"c":7.51,"v":78469},{"d":"1995-12-05","o":7.52,"h":7.52,"l":7.41,"c":7.52,"v":123525},{"d":"1995-12-06","o":7.52,"h":7.52,"l":7.41,"c":7.44,"v":47588},{"d":"1995-12-07","o":7.37,"h":7.48,"l":7.33,"c":7.48,"v":23625},{"d":"1995-12-08","o":7.52,"h":7.52,"l":7.44,"c":7.52,"v":20925},{"d":"1995-12-11","o":7.48,"h":7.7,"l":7.48,"c":7.63,"v":163013},{"d":"1995-12-12","o":7.7,"h":7.7,"l":7.52,"c":7.56,"v":165038},{"d":"1995-12-13","o":7.56,"h":7.59,"l":7.41,"c":7.41,"v":83025},{"d":"1995-12-14","o":7.37,"h":7.48,"l":7.37,"c":7.48,"v":34425},{"d":"1995-12-15","o":7.56,"h":7.56,"l":7.33,"c":7.37,"v":78638},{"d":"1995-12-18","o":7.3,"h":7.33,"l":7.3,"c":7.3,"v":96863},{"d":"1995-12-19","o":7.3,"h":7.41,"l":7.3,"c":7.41,"v":34425},{"d":"1995-12-20","o":7.63,"h":7.63,"l":7.52,"c":7.59,"v":48938},{"d":"1995-12-21","o":7.63,"h":7.81,"l":7.63,"c":7.78,"v":335138},{"d":"1995-12-22","o":7.85,"h":8.09,"l":7.85,"c":8.04,"v":51975},{"d":"1995-12-26","o":8.04,"h":8.26,"l":8.04,"c":8.26,"v":30713},{"d":"1995-12-27","o":8.26,"h":8.52,"l":8.26,"c":8.41,"v":154238},{"d":"1995-12-28","o":8.33,"h":8.78,"l":8.33,"c":8.59,"v":80325},{"d":"1995-12-29","o":8.59,"h":8.67,"l":8.59,"c":8.67,"v":155588},{"d":"1996-01-02","o":8.67,"h":8.67,"l":8.37,"c":8.41,"v":37125},{"d":"1996-01-03","o":8.48,"h":8.52,"l":8.11,"c":8.11,"v":20588},{"d":"1996-01-04","o":8.07,"h":8.07,"l":7.81,"c":7.81,"v":40500},{"d":"1996-01-05","o":7.89,"h":8,"l":7.81,"c":8,"v":67838},{"d":"1996-01-08","o":8.15,"h":8.22,"l":8.15,"c":8.22,"v":20588},{"d":"1996-01-09","o":8.22,"h":8.3,"l":8.19,"c":8.19,"v":14513},{"d":"1996-01-10","o":8.22,"h":8.3,"l":8.22,"c":8.26,"v":151875},{"d":"1996-01-11","o":8.26,"h":8.26,"l":8.22,"c":8.22,"v":16875},{"d":"1996-01-12","o":8.26,"h":8.26,"l":8.11,"c":8.11,"v":24300},{"d":"1996-01-15","o":8.11,"h":8.11,"l":7.96,"c":8,"v":17550},{"d":"1996-01-16","o":8.04,"h":8.15,"l":8.04,"c":8.04,"v":76950},{"d":"1996-01-17","o":8.04,"h":8.07,"l":7.96,"c":8,"v":58050},{"d":"1996-01-18","o":7.93,"h":8,"l":7.85,"c":7.93,"v":189675},{"d":"1996-01-19","o":7.93,"h":7.93,"l":7.56,"c":7.59,"v":132975},{"d":"1996-01-22","o":7.67,"h":7.74,"l":7.63,"c":7.74,"v":18900},{"d":"1996-01-23","o":7.74,"h":7.96,"l":7.74,"c":7.85,"v":110700},{"d":"1996-01-24","o":7.89,"h":7.89,"l":7.41,"c":7.44,"v":489375},{"d":"1996-01-25","o":7.48,"h":7.48,"l":7.37,"c":7.44,"v":318263},{"d":"1996-01-26","o":7.48,"h":7.48,"l":7.37,"c":7.41,"v":69525},{"d":"1996-01-29","o":7.44,"h":7.44,"l":7.19,"c":7.26,"v":58725},{"d":"1996-01-30","o":7.26,"h":7.3,"l":7.11,"c":7.22,"v":332438},{"d":"1996-01-31","o":7.33,"h":7.56,"l":7.33,"c":7.33,"v":568350},{"d":"1996-02-01","o":7.41,"h":7.7,"l":7.41,"c":7.7,"v":44213},{"d":"1996-02-02","o":7.72,"h":7.93,"l":7.72,"c":7.89,"v":104288},{"d":"1996-02-05","o":7.89,"h":7.96,"l":7.89,"c":7.93,"v":47250},{"d":"1996-02-06","o":7.96,"h":8.15,"l":7.93,"c":8.11,"v":52313},{"d":"1996-02-07","o":8.15,"h":8.3,"l":8.11,"c":8.11,"v":62438},{"d":"1996-02-08","o":8.19,"h":8.33,"l":7.96,"c":8.07,"v":48938},{"d":"1996-02-09","o":8,"h":8.22,"l":8,"c":8.22,"v":37125},{"d":"1996-02-12","o":8.3,"h":8.44,"l":8.3,"c":8.33,"v":49950},{"d":"1996-02-13","o":8.19,"h":8.19,"l":7.85,"c":7.85,"v":52650},{"d":"1996-02-14","o":7.93,"h":8,"l":7.93,"c":8,"v":10463},{"d":"1996-02-15","o":8,"h":8,"l":7.93,"c":7.93,"v":20588},{"d":"1996-02-16","o":7.96,"h":8.15,"l":7.96,"c":8.07,"v":65475},{"d":"1996-02-20","o":8.07,"h":8.19,"l":8,"c":8.15,"v":47250},{"d":"1996-02-21","o":8.11,"h":8.22,"l":8.11,"c":8.19,"v":68513},{"d":"1996-02-22","o":8.22,"h":8.37,"l":8.15,"c":8.37,"v":148500},{"d":"1996-02-23","o":8.37,"h":8.37,"l":8.3,"c":8.33,"v":38138},{"d":"1996-02-26","o":8.37,"h":8.41,"l":8.3,"c":8.3,"v":103275},{"d":"1996-02-27","o":8.37,"h":8.41,"l":8.26,"c":8.26,"v":28688},{"d":"1996-02-28","o":8.22,"h":8.22,"l":8,"c":8.04,"v":39825},{"d":"1996-02-29","o":8.04,"h":8.04,"l":7.93,"c":7.93,"v":22275},{"d":"1996-03-01","o":8,"h":8,"l":7.93,"c":7.93,"v":41513},{"d":"1996-03-04","o":7.89,"h":7.93,"l":7.89,"c":7.89,"v":6075},{"d":"1996-03-05","o":7.89,"h":8.11,"l":7.89,"c":8.04,"v":71888},{"d":"1996-03-06","o":8.07,"h":8.22,"l":8.07,"c":8.22,"v":36113},{"d":"1996-03-07","o":8.26,"h":8.26,"l":8.11,"c":8.11,"v":16200},{"d":"1996-03-08","o":8.15,"h":8.19,"l":8.07,"c":8.07,"v":4388},{"d":"1996-03-11","o":8.15,"h":8.22,"l":8.07,"c":8.19,"v":49275},{"d":"1996-03-12","o":8.26,"h":8.26,"l":8.19,"c":8.19,"v":70538},{"d":"1996-03-13","o":8.19,"h":8.19,"l":8.15,"c":8.15,"v":293625},{"d":"1996-03-14","o":8.19,"h":8.3,"l":8.19,"c":8.26,"v":35100},{"d":"1996-03-15","o":8.26,"h":8.26,"l":8.22,"c":8.22,"v":11138},{"d":"1996-03-18","o":8.26,"h":8.59,"l":8.26,"c":8.59,"v":397913},{"d":"1996-03-19","o":8.59,"h":8.63,"l":8.59,"c":8.63,"v":65813},{"d":"1996-03-20","o":8.67,"h":8.67,"l":8.52,"c":8.63,"v":20250},{"d":"1996-03-21","o":8.7,"h":8.7,"l":8.44,"c":8.44,"v":12488},{"d":"1996-03-22","o":8.52,"h":8.56,"l":8.52,"c":8.56,"v":41175},{"d":"1996-03-25","o":8.59,"h":8.63,"l":8.56,"c":8.63,"v":33075},{"d":"1996-03-26","o":8.63,"h":8.7,"l":8.59,"c":8.7,"v":23963},{"d":"1996-03-27","o":8.67,"h":8.7,"l":8.59,"c":8.59,"v":224438},{"d":"1996-03-28","o":8.59,"h":8.63,"l":8.56,"c":8.59,"v":10800},{"d":"1996-03-29","o":8.61,"h":8.61,"l":8.41,"c":8.41,"v":23963},{"d":"1996-04-01","o":8.44,"h":8.63,"l":8.41,"c":8.56,"v":32063},{"d":"1996-04-02","o":8.59,"h":8.59,"l":8.44,"c":8.44,"v":89438},{"d":"1996-04-03","o":8.48,"h":8.56,"l":8.41,"c":8.44,"v":11813},{"d":"1996-04-04","o":8.52,"h":8.52,"l":8.48,"c":8.48,"v":22613},{"d":"1996-04-08","o":8.56,"h":8.7,"l":8.52,"c":8.67,"v":114413},{"d":"1996-04-09","o":8.67,"h":8.78,"l":8.67,"c":8.7,"v":142088},{"d":"1996-04-10","o":8.74,"h":8.89,"l":8.74,"c":8.85,"v":106988},{"d":"1996-04-11","o":8.85,"h":8.93,"l":8.85,"c":8.89,"v":122175},{"d":"1996-04-12","o":8.93,"h":9,"l":8.93,"c":8.93,"v":47250},{"d":"1996-04-15","o":8.96,"h":9.48,"l":8.96,"c":9.48,"v":221738},{"d":"1996-04-16","o":9.48,"h":10,"l":9.48,"c":9.7,"v":396563},{"d":"1996-04-17","o":9.7,"h":9.78,"l":9.48,"c":9.56,"v":78300},{"d":"1996-04-18","o":9.59,"h":9.59,"l":9.52,"c":9.52,"v":15863},{"d":"1996-04-19","o":9.41,"h":9.48,"l":9.37,"c":9.48,"v":37800},{"d":"1996-04-22","o":9.63,"h":9.74,"l":9.52,"c":9.52,"v":36788},{"d":"1996-04-23","o":9.52,"h":9.56,"l":9.44,"c":9.48,"v":35100},{"d":"1996-04-24","o":9.52,"h":9.52,"l":9.37,"c":9.37,"v":63788},{"d":"1996-04-25","o":9.37,"h":9.37,"l":9.33,"c":9.33,"v":23963},{"d":"1996-04-26","o":9.37,"h":9.37,"l":9.22,"c":9.22,"v":65813},{"d":"1996-04-29","o":9.07,"h":9.37,"l":9.07,"c":9.37,"v":99563},{"d":"1996-04-30","o":9.41,"h":9.48,"l":9.41,"c":9.48,"v":16875},{"d":"1996-05-01","o":9.52,"h":9.56,"l":9.48,"c":9.52,"v":14850},{"d":"1996-05-02","o":9.48,"h":9.48,"l":9.33,"c":9.33,"v":73238},{"d":"1996-05-03","o":9.3,"h":9.41,"l":9.26,"c":9.41,"v":13500},{"d":"1996-05-06","o":9.33,"h":9.37,"l":9.3,"c":9.37,"v":16875},{"d":"1996-05-07","o":9.3,"h":9.3,"l":9.19,"c":9.19,"v":15188},{"d":"1996-05-08","o":9.07,"h":9.07,"l":8.59,"c":8.74,"v":286200},{"d":"1996-05-09","o":8.67,"h":8.7,"l":8.67,"c":8.7,"v":48600},{"d":"1996-05-10","o":8.67,"h":8.78,"l":8.67,"c":8.7,"v":89100},{"d":"1996-05-13","o":8.7,"h":8.7,"l":8.63,"c":8.67,"v":322650},{"d":"1996-05-14","o":8.67,"h":8.74,"l":8.63,"c":8.63,"v":127575},{"d":"1996-05-15","o":8.63,"h":8.63,"l":8.59,"c":8.59,"v":36113},{"d":"1996-05-16","o":8.59,"h":8.63,"l":8.52,"c":8.63,"v":105300},{"d":"1996-05-17","o":8.59,"h":8.7,"l":8.56,"c":8.7,"v":15188},{"d":"1996-05-20","o":8.78,"h":8.93,"l":8.78,"c":8.93,"v":44550},{"d":"1996-05-21","o":8.96,"h":8.96,"l":8.85,"c":8.85,"v":37463},{"d":"1996-05-22","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":66150},{"d":"1996-05-23","o":8.85,"h":8.93,"l":8.81,"c":8.89,"v":27675},{"d":"1996-05-24","o":8.89,"h":8.93,"l":8.89,"c":8.93,"v":23963},{"d":"1996-05-28","o":8.96,"h":8.96,"l":8.85,"c":8.85,"v":16200},{"d":"1996-05-29","o":8.78,"h":8.78,"l":8.63,"c":8.67,"v":23625},{"d":"1996-05-30","o":8.52,"h":8.56,"l":8.44,"c":8.44,"v":70875},{"d":"1996-05-31","o":8.44,"h":8.48,"l":8.44,"c":8.48,"v":13500},{"d":"1996-06-03","o":8.48,"h":8.48,"l":8.44,"c":8.48,"v":85725},{"d":"1996-06-04","o":8.48,"h":8.48,"l":8.41,"c":8.44,"v":11475},{"d":"1996-06-05","o":8.44,"h":8.52,"l":8.44,"c":8.48,"v":19575},{"d":"1996-06-06","o":8.52,"h":8.56,"l":8.44,"c":8.44,"v":385088},{"d":"1996-06-07","o":8.44,"h":8.48,"l":8.41,"c":8.48,"v":15525},{"d":"1996-06-10","o":8.44,"h":8.59,"l":8.44,"c":8.59,"v":55688},{"d":"1996-06-11","o":8.56,"h":8.67,"l":8.56,"c":8.67,"v":16875},{"d":"1996-06-12","o":8.7,"h":8.85,"l":8.67,"c":8.74,"v":62775},{"d":"1996-06-13","o":8.81,"h":8.81,"l":8.74,"c":8.78,"v":7763},{"d":"1996-06-14","o":8.74,"h":8.78,"l":8.74,"c":8.74,"v":21600},{"d":"1996-06-17","o":8.7,"h":8.7,"l":8.67,"c":8.67,"v":10800},{"d":"1996-06-18","o":8.63,"h":8.67,"l":8.59,"c":8.59,"v":71888},{"d":"1996-06-19","o":8.59,"h":8.67,"l":8.59,"c":8.59,"v":83363},{"d":"1996-06-20","o":8.59,"h":8.74,"l":8.52,"c":8.56,"v":157275},{"d":"1996-06-21","o":8.56,"h":8.59,"l":8.48,"c":8.48,"v":116100},{"d":"1996-06-24","o":8.41,"h":8.41,"l":8.22,"c":8.22,"v":125888},{"d":"1996-06-25","o":8.19,"h":8.22,"l":8.19,"c":8.19,"v":29025},{"d":"1996-06-26","o":8.19,"h":8.22,"l":8.11,"c":8.11,"v":61763},{"d":"1996-06-27","o":8.15,"h":8.22,"l":8.07,"c":8.11,"v":33750},{"d":"1996-06-28","o":8.11,"h":8.11,"l":7.93,"c":8,"v":264938},{"d":"1996-07-01","o":8,"h":8.04,"l":7.96,"c":7.96,"v":17888},{"d":"1996-07-02","o":7.96,"h":8,"l":7.93,"c":8,"v":150863},{"d":"1996-07-03","o":8,"h":8.07,"l":7.93,"c":8,"v":247050},{"d":"1996-07-05","o":8,"h":8.04,"l":8,"c":8,"v":5400},{"d":"1996-07-08","o":7.93,"h":7.96,"l":7.89,"c":7.93,"v":295313},{"d":"1996-07-09","o":7.93,"h":8.11,"l":7.93,"c":8.11,"v":494775},{"d":"1996-07-10","o":8.15,"h":8.15,"l":8,"c":8.04,"v":14850},{"d":"1996-07-11","o":8.04,"h":8.04,"l":7.93,"c":8,"v":31725},{"d":"1996-07-12","o":8,"h":8.11,"l":8,"c":8.11,"v":68175},{"d":"1996-07-15","o":8.07,"h":8.11,"l":7.96,"c":8.04,"v":139388},{"d":"1996-07-16","o":7.96,"h":7.96,"l":7.59,"c":7.85,"v":266963},{"d":"1996-07-17","o":7.85,"h":8.15,"l":7.85,"c":8.11,"v":130275},{"d":"1996-07-18","o":8.19,"h":8.19,"l":8.11,"c":8.11,"v":8100},{"d":"1996-07-19","o":8.19,"h":8.26,"l":8.19,"c":8.22,"v":41513},{"d":"1996-07-22","o":8.15,"h":8.15,"l":7.93,"c":8.07,"v":50963},{"d":"1996-07-23","o":8,"h":8,"l":7.96,"c":7.96,"v":27000},{"d":"1996-07-24","o":7.89,"h":8,"l":7.89,"c":8,"v":39825},{"d":"1996-07-25","o":8.04,"h":8.11,"l":8.04,"c":8.04,"v":21938},{"d":"1996-07-26","o":7.96,"h":8,"l":7.93,"c":8,"v":144788},{"d":"1996-07-29","o":8.07,"h":8.07,"l":7.93,"c":7.93,"v":41175},{"d":"1996-07-30","o":7.89,"h":8.07,"l":7.89,"c":8.04,"v":121500},{"d":"1996-07-31","o":7.96,"h":8.15,"l":7.96,"c":8.15,"v":41175},{"d":"1996-08-01","o":8.19,"h":8.3,"l":8.19,"c":8.19,"v":47588},{"d":"1996-08-02","o":8.11,"h":8.15,"l":8.07,"c":8.07,"v":34763},{"d":"1996-08-05","o":8.11,"h":8.19,"l":8.11,"c":8.15,"v":22275},{"d":"1996-08-06","o":8.15,"h":8.26,"l":8.04,"c":8.19,"v":36788},{"d":"1996-08-07","o":8.33,"h":9.22,"l":8.33,"c":8.93,"v":199463},{"d":"1996-08-08","o":9,"h":9,"l":8.81,"c":8.81,"v":31388},{"d":"1996-08-09","o":8.85,"h":8.85,"l":8.67,"c":8.7,"v":39150},{"d":"1996-08-12","o":8.78,"h":8.81,"l":8.56,"c":8.56,"v":16875},{"d":"1996-08-13","o":8.52,"h":8.67,"l":8.44,"c":8.52,"v":24638},{"d":"1996-08-14","o":8.56,"h":8.59,"l":8.41,"c":8.44,"v":47588},{"d":"1996-08-15","o":8.48,"h":8.63,"l":8.41,"c":8.48,"v":72563},{"d":"1996-08-16","o":8.52,"h":8.56,"l":8.48,"c":8.52,"v":6413},{"d":"1996-08-19","o":8.56,"h":8.56,"l":8.22,"c":8.3,"v":28350},{"d":"1996-08-20","o":8.3,"h":8.41,"l":8.19,"c":8.24,"v":50288},{"d":"1996-08-21","o":8.3,"h":8.41,"l":8.19,"c":8.33,"v":109350},{"d":"1996-08-22","o":8.3,"h":8.41,"l":8.3,"c":8.41,"v":3375},{"d":"1996-08-23","o":8.41,"h":8.59,"l":8.41,"c":8.52,"v":26325},{"d":"1996-08-26","o":8.59,"h":8.7,"l":8.59,"c":8.7,"v":32063},{"d":"1996-08-27","o":8.7,"h":8.81,"l":8.67,"c":8.67,"v":61425},{"d":"1996-08-28","o":8.63,"h":8.63,"l":8.59,"c":8.59,"v":7763},{"d":"1996-08-29","o":8.52,"h":8.59,"l":8.52,"c":8.56,"v":47925},{"d":"1996-08-30","o":8.48,"h":8.59,"l":8.48,"c":8.56,"v":22613},{"d":"1996-09-03","o":8.59,"h":8.7,"l":8.59,"c":8.63,"v":17888},{"d":"1996-09-04","o":8.63,"h":8.78,"l":8.63,"c":8.67,"v":20925},{"d":"1996-09-05","o":8.7,"h":8.7,"l":8.63,"c":8.7,"v":43875},{"d":"1996-09-06","o":8.7,"h":8.96,"l":8.7,"c":8.89,"v":43200},{"d":"1996-09-09","o":8.89,"h":8.89,"l":8.74,"c":8.74,"v":15525},{"d":"1996-09-10","o":8.7,"h":8.81,"l":8.56,"c":8.56,"v":27675},{"d":"1996-09-11","o":8.56,"h":8.59,"l":8.48,"c":8.48,"v":7763},{"d":"1996-09-12","o":8.52,"h":8.56,"l":8.44,"c":8.56,"v":15863},{"d":"1996-09-13","o":8.56,"h":8.56,"l":8.37,"c":8.41,"v":20250},{"d":"1996-09-16","o":8.44,"h":8.52,"l":8.41,"c":8.52,"v":57038},{"d":"1996-09-17","o":8.52,"h":8.52,"l":8.3,"c":8.37,"v":75263},{"d":"1996-09-18","o":8.3,"h":8.33,"l":8.22,"c":8.33,"v":82688},{"d":"1996-09-19","o":8.37,"h":8.63,"l":8.37,"c":8.52,"v":127575},{"d":"1996-09-20","o":8.44,"h":8.59,"l":8.41,"c":8.52,"v":26663},{"d":"1996-09-23","o":8.56,"h":8.56,"l":8.26,"c":8.3,"v":41850},{"d":"1996-09-24","o":8.3,"h":8.37,"l":8.26,"c":8.33,"v":110700},{"d":"1996-09-25","o":8.3,"h":8.3,"l":8.22,"c":8.26,"v":33750},{"d":"1996-09-26","o":8.26,"h":8.33,"l":8.22,"c":8.33,"v":37463},{"d":"1996-09-27","o":8.33,"h":8.41,"l":8.33,"c":8.33,"v":84038},{"d":"1996-09-30","o":8.33,"h":8.37,"l":8.3,"c":8.37,"v":60075},{"d":"1996-10-01","o":8.37,"h":8.41,"l":8.37,"c":8.37,"v":8438},{"d":"1996-10-02","o":8.37,"h":8.44,"l":8.37,"c":8.44,"v":6750},{"d":"1996-10-03","o":8.44,"h":8.44,"l":8.41,"c":8.44,"v":20925},{"d":"1996-10-04","o":8.48,"h":8.52,"l":8.44,"c":8.44,"v":10463},{"d":"1996-10-07","o":8.48,"h":8.48,"l":8.33,"c":8.33,"v":115763},{"d":"1996-10-08","o":8.3,"h":8.3,"l":8.22,"c":8.22,"v":74250},{"d":"1996-10-09","o":8.26,"h":8.26,"l":8.19,"c":8.22,"v":22275},{"d":"1996-10-10","o":8.22,"h":8.26,"l":8.19,"c":8.22,"v":40163},{"d":"1996-10-11","o":8.3,"h":8.3,"l":8.26,"c":8.26,"v":32400},{"d":"1996-10-14","o":8.22,"h":8.37,"l":8.22,"c":8.37,"v":19913},{"d":"1996-10-15","o":8.44,"h":8.48,"l":8.41,"c":8.44,"v":63113},{"d":"1996-10-16","o":8.37,"h":8.48,"l":8.37,"c":8.48,"v":36788},{"d":"1996-10-17","o":8.48,"h":8.48,"l":8.41,"c":8.44,"v":14175},{"d":"1996-10-18","o":8.41,"h":8.48,"l":8.37,"c":8.41,"v":108675},{"d":"1996-10-21","o":8.44,"h":8.48,"l":8.37,"c":8.44,"v":42525},{"d":"1996-10-22","o":8.44,"h":8.48,"l":8.41,"c":8.41,"v":113738},{"d":"1996-10-23","o":8.41,"h":8.44,"l":8.3,"c":8.3,"v":122175},{"d":"1996-10-24","o":8.3,"h":8.3,"l":8.22,"c":8.26,"v":61425},{"d":"1996-10-25","o":8.26,"h":8.26,"l":8.22,"c":8.22,"v":84713},{"d":"1996-10-28","o":8.26,"h":8.26,"l":8.04,"c":8.04,"v":15188},{"d":"1996-10-29","o":8,"h":8,"l":7.93,"c":7.93,"v":7425},{"d":"1996-10-30","o":7.89,"h":7.93,"l":7.85,"c":7.89,"v":24300},{"d":"1996-10-31","o":7.93,"h":7.96,"l":7.63,"c":7.7,"v":75600},{"d":"1996-11-01","o":7.7,"h":7.89,"l":7.7,"c":7.89,"v":124200},{"d":"1996-11-04","o":7.85,"h":7.93,"l":7.85,"c":7.93,"v":95850},{"d":"1996-11-05","o":7.93,"h":8.04,"l":7.93,"c":8,"v":39488},{"d":"1996-11-06","o":8.07,"h":8.3,"l":8.07,"c":8.19,"v":135000},{"d":"1996-11-07","o":8.22,"h":8.26,"l":8.11,"c":8.15,"v":60413},{"d":"1996-11-08","o":8.11,"h":8.19,"l":8.04,"c":8.11,"v":9788},{"d":"1996-11-11","o":8.13,"h":8.15,"l":8.11,"c":8.11,"v":65813},{"d":"1996-11-12","o":8.15,"h":8.15,"l":8.07,"c":8.11,"v":9450},{"d":"1996-11-13","o":8.11,"h":8.11,"l":8.04,"c":8.07,"v":231188},{"d":"1996-11-14","o":8.09,"h":8.41,"l":8.09,"c":8.26,"v":136350},{"d":"1996-11-15","o":8.22,"h":8.26,"l":8.22,"c":8.22,"v":24300},{"d":"1996-11-18","o":8.26,"h":8.37,"l":8.22,"c":8.37,"v":50288},{"d":"1996-11-19","o":8.37,"h":8.41,"l":8.33,"c":8.33,"v":73238},{"d":"1996-11-20","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":4388},{"d":"1996-11-21","o":8.3,"h":8.41,"l":8.3,"c":8.35,"v":41513},{"d":"1996-11-22","o":8.33,"h":8.33,"l":8.15,"c":8.15,"v":28350},{"d":"1996-11-25","o":8.15,"h":8.19,"l":8.07,"c":8.11,"v":140400},{"d":"1996-11-26","o":8.04,"h":8.19,"l":8.04,"c":8.15,"v":109350},{"d":"1996-11-27","o":8.15,"h":8.22,"l":8.15,"c":8.22,"v":69525},{"d":"1996-11-29","o":8.22,"h":8.22,"l":8.19,"c":8.19,"v":7425},{"d":"1996-12-02","o":8.22,"h":8.44,"l":8.22,"c":8.44,"v":54338},{"d":"1996-12-03","o":8.37,"h":8.48,"l":8.37,"c":8.48,"v":27338},{"d":"1996-12-04","o":8.52,"h":8.67,"l":8.52,"c":8.63,"v":71550},{"d":"1996-12-05","o":8.63,"h":8.67,"l":8.59,"c":8.63,"v":41513},{"d":"1996-12-06","o":8.52,"h":8.52,"l":8.3,"c":8.41,"v":49275},{"d":"1996-12-09","o":8.33,"h":8.41,"l":8.33,"c":8.41,"v":17213},{"d":"1996-12-10","o":8.37,"h":8.48,"l":8.37,"c":8.41,"v":75938},{"d":"1996-12-11","o":8.33,"h":8.33,"l":8,"c":8,"v":125213},{"d":"1996-12-12","o":8,"h":8.26,"l":8,"c":8.15,"v":66825},{"d":"1996-12-13","o":8.11,"h":8.22,"l":8.11,"c":8.19,"v":266288},{"d":"1996-12-16","o":8.19,"h":8.26,"l":8.19,"c":8.22,"v":25313},{"d":"1996-12-17","o":8.15,"h":8.22,"l":8.15,"c":8.15,"v":88763},{"d":"1996-12-18","o":8.07,"h":8.26,"l":8.07,"c":8.22,"v":95513},{"d":"1996-12-19","o":8.22,"h":8.3,"l":8.22,"c":8.22,"v":55350},{"d":"1996-12-20","o":8.22,"h":8.44,"l":8.22,"c":8.33,"v":77288},{"d":"1996-12-23","o":8.26,"h":8.26,"l":8.22,"c":8.26,"v":34425},{"d":"1996-12-24","o":8.19,"h":8.3,"l":8.19,"c":8.26,"v":56700},{"d":"1996-12-26","o":8.19,"h":8.26,"l":8.19,"c":8.26,"v":12488},{"d":"1996-12-27","o":8.19,"h":8.3,"l":8.19,"c":8.22,"v":32400},{"d":"1996-12-30","o":8.19,"h":8.3,"l":8.19,"c":8.26,"v":155250},{"d":"1996-12-31","o":8.3,"h":8.3,"l":8.19,"c":8.26,"v":117450},{"d":"1997-01-02","o":8.22,"h":8.26,"l":8.15,"c":8.19,"v":32400},{"d":"1997-01-03","o":8.22,"h":8.3,"l":8.11,"c":8.26,"v":203513},{"d":"1997-01-06","o":8.19,"h":8.37,"l":8.19,"c":8.37,"v":125888},{"d":"1997-01-07","o":8.33,"h":8.56,"l":8.33,"c":8.52,"v":69525},{"d":"1997-01-08","o":8.48,"h":8.59,"l":8.41,"c":8.41,"v":78975},{"d":"1997-01-09","o":8.37,"h":8.52,"l":8.37,"c":8.48,"v":17213},{"d":"1997-01-10","o":8.41,"h":8.52,"l":8.41,"c":8.52,"v":31050},{"d":"1997-01-13","o":8.48,"h":8.59,"l":8.44,"c":8.48,"v":114750},{"d":"1997-01-14","o":8.52,"h":8.52,"l":8.44,"c":8.44,"v":9450},{"d":"1997-01-15","o":8.41,"h":8.41,"l":8.33,"c":8.33,"v":33750},{"d":"1997-01-16","o":8.37,"h":8.59,"l":8.37,"c":8.59,"v":41175},{"d":"1997-01-17","o":8.52,"h":8.56,"l":8.48,"c":8.56,"v":31725},{"d":"1997-01-20","o":8.56,"h":8.74,"l":8.52,"c":8.7,"v":30375},{"d":"1997-01-21","o":8.7,"h":8.81,"l":8.7,"c":8.74,"v":89100},{"d":"1997-01-22","o":8.78,"h":8.78,"l":8.7,"c":8.7,"v":28013},{"d":"1997-01-23","o":8.7,"h":8.7,"l":8.44,"c":8.44,"v":66150},{"d":"1997-01-24","o":8.44,"h":8.44,"l":8.15,"c":8.37,"v":82688},{"d":"1997-01-27","o":8.3,"h":8.33,"l":8.26,"c":8.33,"v":83025},{"d":"1997-01-28","o":8.33,"h":8.56,"l":8.3,"c":8.56,"v":193725},{"d":"1997-01-29","o":8.52,"h":8.56,"l":8.37,"c":8.37,"v":46913},{"d":"1997-01-30","o":8.37,"h":8.37,"l":8.26,"c":8.37,"v":50963},{"d":"1997-01-31","o":8.37,"h":8.48,"l":8.37,"c":8.44,"v":41513},{"d":"1997-02-03","o":8.44,"h":8.44,"l":8.33,"c":8.33,"v":98213},{"d":"1997-02-04","o":8.37,"h":8.41,"l":8.33,"c":8.41,"v":11813},{"d":"1997-02-05","o":8.41,"h":8.41,"l":8.26,"c":8.26,"v":30038},{"d":"1997-02-06","o":8.26,"h":8.3,"l":8.26,"c":8.3,"v":92475},{"d":"1997-02-07","o":8.33,"h":8.33,"l":8.3,"c":8.3,"v":89438},{"d":"1997-02-10","o":8.3,"h":8.33,"l":8.26,"c":8.33,"v":75938},{"d":"1997-02-11","o":8.37,"h":8.44,"l":8.33,"c":8.41,"v":79313},{"d":"1997-02-12","o":8.37,"h":8.44,"l":8.37,"c":8.44,"v":131625},{"d":"1997-02-13","o":8.44,"h":8.63,"l":8.44,"c":8.63,"v":158288},{"d":"1997-02-14","o":8.7,"h":8.81,"l":8.7,"c":8.78,"v":149175},{"d":"1997-02-18","o":8.78,"h":9.44,"l":8.78,"c":9.44,"v":413775},{"d":"1997-02-19","o":9.41,"h":9.67,"l":9.41,"c":9.67,"v":217688},{"d":"1997-02-20","o":9.67,"h":9.67,"l":9.44,"c":9.44,"v":52313},{"d":"1997-02-21","o":9.48,"h":9.48,"l":9.15,"c":9.19,"v":28013},{"d":"1997-02-24","o":9.15,"h":9.15,"l":9.07,"c":9.15,"v":75938},{"d":"1997-02-25","o":9.11,"h":9.19,"l":9.11,"c":9.15,"v":25313},{"d":"1997-02-26","o":9.11,"h":9.19,"l":9.11,"c":9.11,"v":42188},{"d":"1997-02-27","o":9.11,"h":9.15,"l":9.11,"c":9.15,"v":18225},{"d":"1997-02-28","o":9.15,"h":9.15,"l":9.11,"c":9.15,"v":12825},{"d":"1997-03-03","o":9.15,"h":9.33,"l":9.11,"c":9.3,"v":154575},{"d":"1997-03-04","o":9.3,"h":9.7,"l":9.3,"c":9.63,"v":176513},{"d":"1997-03-05","o":9.59,"h":9.7,"l":9.59,"c":9.7,"v":147488},{"d":"1997-03-06","o":9.67,"h":9.7,"l":9.59,"c":9.7,"v":132638},{"d":"1997-03-07","o":9.74,"h":9.74,"l":9.7,"c":9.74,"v":33750},{"d":"1997-03-10","o":9.7,"h":10.63,"l":9.7,"c":10.56,"v":100575},{"d":"1997-03-11","o":10.48,"h":10.52,"l":10.33,"c":10.41,"v":53663},{"d":"1997-03-12","o":10.37,"h":10.56,"l":10.37,"c":10.56,"v":130275},{"d":"1997-03-13","o":10.56,"h":10.63,"l":10.52,"c":10.56,"v":51638},{"d":"1997-03-14","o":10.59,"h":10.59,"l":10.52,"c":10.56,"v":16875},{"d":"1997-03-17","o":10.56,"h":10.56,"l":10.33,"c":10.37,"v":26325},{"d":"1997-03-18","o":10.59,"h":10.59,"l":10.33,"c":10.33,"v":63113},{"d":"1997-03-19","o":10.3,"h":10.3,"l":10.19,"c":10.22,"v":73575},{"d":"1997-03-20","o":10.26,"h":10.37,"l":10.26,"c":10.33,"v":27338},{"d":"1997-03-21","o":10.22,"h":10.26,"l":10.22,"c":10.22,"v":63450},{"d":"1997-03-24","o":10.19,"h":10.22,"l":10.07,"c":10.15,"v":53325},{"d":"1997-03-25","o":10.07,"h":10.33,"l":10.07,"c":10.3,"v":89775},{"d":"1997-03-26","o":10.22,"h":10.41,"l":10.22,"c":10.41,"v":39150},{"d":"1997-03-27","o":10.41,"h":10.44,"l":10.26,"c":10.3,"v":124538},{"d":"1997-03-31","o":10.19,"h":10.41,"l":10.04,"c":10.37,"v":76275},{"d":"1997-04-01","o":10.37,"h":10.37,"l":10.33,"c":10.37,"v":16200},{"d":"1997-04-02","o":10.37,"h":10.37,"l":10.22,"c":10.22,"v":200475},{"d":"1997-04-03","o":10.19,"h":10.19,"l":10.04,"c":10.04,"v":50963},{"d":"1997-04-04","o":9.96,"h":9.96,"l":9.7,"c":9.89,"v":51975},{"d":"1997-04-07","o":9.85,"h":9.96,"l":9.81,"c":9.85,"v":281138},{"d":"1997-04-08","o":9.89,"h":9.93,"l":9.85,"c":9.85,"v":77963},{"d":"1997-04-09","o":9.89,"h":9.96,"l":9.85,"c":9.89,"v":87413},{"d":"1997-04-10","o":9.89,"h":9.89,"l":9.85,"c":9.85,"v":57375},{"d":"1997-04-11","o":9.85,"h":9.85,"l":9.67,"c":9.67,"v":30375},{"d":"1997-04-14","o":9.48,"h":9.48,"l":9.15,"c":9.37,"v":89775},{"d":"1997-04-15","o":9.41,"h":9.67,"l":9.41,"c":9.67,"v":71213},{"d":"1997-04-16","o":9.59,"h":9.63,"l":8.81,"c":8.89,"v":139725},{"d":"1997-04-17","o":8.89,"h":8.89,"l":8.85,"c":8.85,"v":104288},{"d":"1997-04-18","o":8.85,"h":9.07,"l":8.81,"c":9.07,"v":32400},{"d":"1997-04-21","o":9.04,"h":9.15,"l":9.04,"c":9.15,"v":24300},{"d":"1997-04-22","o":9.11,"h":9.52,"l":9.11,"c":9.52,"v":19575},{"d":"1997-04-23","o":9.48,"h":9.48,"l":9.37,"c":9.44,"v":15525},{"d":"1997-04-24","o":9.41,"h":9.41,"l":9.3,"c":9.33,"v":21600},{"d":"1997-04-25","o":9.3,"h":9.3,"l":9.26,"c":9.26,"v":1013},{"d":"1997-04-28","o":9.26,"h":9.3,"l":9.26,"c":9.3,"v":36450},{"d":"1997-04-29","o":9.26,"h":9.44,"l":9.22,"c":9.3,"v":49613},{"d":"1997-04-30","o":9.26,"h":9.44,"l":9.26,"c":9.37,"v":31388},{"d":"1997-05-01","o":9.41,"h":9.48,"l":9.33,"c":9.44,"v":76613},{"d":"1997-05-02","o":9.44,"h":9.59,"l":9.44,"c":9.56,"v":67163},{"d":"1997-05-05","o":9.59,"h":9.67,"l":9.52,"c":9.56,"v":34425},{"d":"1997-05-06","o":9.56,"h":9.56,"l":9.37,"c":9.37,"v":26663},{"d":"1997-05-07","o":9.33,"h":9.33,"l":9.07,"c":9.07,"v":15188},{"d":"1997-05-08","o":9,"h":9.04,"l":8.89,"c":9.04,"v":84375},{"d":"1997-05-09","o":9.07,"h":9.33,"l":9.04,"c":9.3,"v":54675},{"d":"1997-05-12","o":9.26,"h":9.41,"l":9.26,"c":9.3,"v":54338},{"d":"1997-05-13","o":9.33,"h":9.44,"l":9.33,"c":9.37,"v":136688},{"d":"1997-05-14","o":9.37,"h":9.44,"l":9.26,"c":9.44,"v":25313},{"d":"1997-05-15","o":9.44,"h":9.44,"l":9.33,"c":9.44,"v":152213},{"d":"1997-05-16","o":9.48,"h":9.48,"l":9.41,"c":9.48,"v":41850},{"d":"1997-05-19","o":9.44,"h":9.48,"l":9.41,"c":9.41,"v":12825},{"d":"1997-05-20","o":9.44,"h":9.44,"l":9.33,"c":9.41,"v":25988},{"d":"1997-05-21","o":9.37,"h":9.41,"l":9.3,"c":9.37,"v":146475},{"d":"1997-05-22","o":9.37,"h":9.37,"l":9.33,"c":9.37,"v":131288},{"d":"1997-05-23","o":9.37,"h":9.44,"l":9.37,"c":9.44,"v":43538},{"d":"1997-05-27","o":9.44,"h":9.74,"l":9.44,"c":9.74,"v":50288},{"d":"1997-05-28","o":9.81,"h":10.81,"l":9.78,"c":10.37,"v":402300},{"d":"1997-05-29","o":10.37,"h":10.52,"l":10.3,"c":10.52,"v":206213},{"d":"1997-05-30","o":10.52,"h":10.52,"l":10.3,"c":10.41,"v":199125},{"d":"1997-06-02","o":10.37,"h":10.48,"l":10.33,"c":10.44,"v":117113},{"d":"1997-06-03","o":10.44,"h":10.52,"l":10.44,"c":10.48,"v":223088},{"d":"1997-06-04","o":10.48,"h":10.48,"l":10.41,"c":10.44,"v":196088},{"d":"1997-06-05","o":10.48,"h":10.56,"l":10.44,"c":10.48,"v":31050},{"d":"1997-06-06","o":10.44,"h":10.48,"l":10.44,"c":10.48,"v":201825},{"d":"1997-06-09","o":10.48,"h":10.59,"l":10.44,"c":10.56,"v":75263},{"d":"1997-06-10","o":10.56,"h":10.59,"l":10.52,"c":10.52,"v":16875},{"d":"1997-06-11","o":10.56,"h":10.59,"l":10.48,"c":10.52,"v":15525},{"d":"1997-06-12","o":10.48,"h":10.67,"l":10.44,"c":10.67,"v":66488},{"d":"1997-06-13","o":10.67,"h":10.74,"l":10.63,"c":10.74,"v":33750},{"d":"1997-06-16","o":10.78,"h":10.78,"l":10.63,"c":10.67,"v":36113},{"d":"1997-06-17","o":10.67,"h":10.67,"l":10.63,"c":10.63,"v":8438},{"d":"1997-06-18","o":10.63,"h":10.74,"l":10.56,"c":10.74,"v":45563},{"d":"1997-06-19","o":10.7,"h":10.85,"l":10.7,"c":10.85,"v":30038},{"d":"1997-06-20","o":10.78,"h":10.85,"l":10.78,"c":10.78,"v":84713},{"d":"1997-06-23","o":10.7,"h":10.7,"l":10.3,"c":10.3,"v":64800},{"d":"1997-06-24","o":10.31,"h":10.89,"l":10.31,"c":10.85,"v":123188},{"d":"1997-06-25","o":10.85,"h":10.85,"l":10.81,"c":10.81,"v":47588},{"d":"1997-06-26","o":10.81,"h":10.81,"l":10.74,"c":10.76,"v":63450},{"d":"1997-06-27","o":10.76,"h":10.76,"l":10.44,"c":10.46,"v":650363},{"d":"1997-06-30","o":10.52,"h":10.7,"l":10.52,"c":10.67,"v":116100},{"d":"1997-07-01","o":10.67,"h":10.7,"l":10.67,"c":10.7,"v":106313},{"d":"1997-07-02","o":10.67,"h":10.81,"l":10.67,"c":10.72,"v":39488},{"d":"1997-07-03","o":10.76,"h":10.76,"l":10.67,"c":10.74,"v":49613},{"d":"1997-07-07","o":10.67,"h":10.8,"l":10.67,"c":10.78,"v":112050},{"d":"1997-07-08","o":10.81,"h":11.15,"l":10.81,"c":11,"v":300713},{"d":"1997-07-09","o":11.07,"h":11.11,"l":11.04,"c":11.09,"v":91125},{"d":"1997-07-10","o":11.02,"h":11.06,"l":10.96,"c":10.98,"v":50963},{"d":"1997-07-11","o":10.96,"h":11,"l":10.93,"c":11,"v":38138},{"d":"1997-07-14","o":11.02,"h":11.07,"l":10.98,"c":11,"v":110363},{"d":"1997-07-15","o":11.02,"h":11.13,"l":11.02,"c":11.07,"v":63113},{"d":"1997-07-16","o":11.07,"h":11.07,"l":11.06,"c":11.07,"v":64800},{"d":"1997-07-17","o":11.07,"h":11.07,"l":10.96,"c":10.98,"v":16200},{"d":"1997-07-18","o":10.94,"h":11.07,"l":10.59,"c":10.76,"v":46238},{"d":"1997-07-21","o":10.74,"h":10.91,"l":10.65,"c":10.87,"v":52313},{"d":"1997-07-22","o":10.85,"h":10.93,"l":10.81,"c":10.89,"v":198788},{"d":"1997-07-23","o":10.94,"h":11.19,"l":10.94,"c":11.19,"v":46575},{"d":"1997-07-24","o":11.15,"h":11.26,"l":11.02,"c":11.06,"v":22613},{"d":"1997-07-25","o":11.11,"h":11.17,"l":11.11,"c":11.13,"v":13500},{"d":"1997-07-28","o":11.11,"h":11.11,"l":10.81,"c":10.83,"v":47250},{"d":"1997-07-29","o":10.83,"h":10.83,"l":10.81,"c":10.83,"v":8100},{"d":"1997-07-30","o":10.85,"h":11.02,"l":10.85,"c":11.02,"v":15863},{"d":"1997-07-31","o":11,"h":11,"l":10.89,"c":10.89,"v":96525},{"d":"1997-08-01","o":10.89,"h":11.22,"l":10.89,"c":11.22,"v":24975},{"d":"1997-08-04","o":11.26,"h":11.69,"l":11.26,"c":11.65,"v":87750},{"d":"1997-08-05","o":11.65,"h":11.65,"l":11.5,"c":11.5,"v":118463},{"d":"1997-08-06","o":11.5,"h":12.22,"l":11.5,"c":12.06,"v":165375},{"d":"1997-08-07","o":12.11,"h":12.41,"l":12.04,"c":12.41,"v":162675},{"d":"1997-08-08","o":12.33,"h":12.44,"l":12.3,"c":12.44,"v":155250},{"d":"1997-08-11","o":12.44,"h":12.56,"l":12.44,"c":12.56,"v":42863},{"d":"1997-08-12","o":12.56,"h":12.81,"l":12.56,"c":12.61,"v":32738},{"d":"1997-08-13","o":12.54,"h":12.56,"l":12.52,"c":12.56,"v":91800},{"d":"1997-08-14","o":12.61,"h":12.63,"l":12.52,"c":12.56,"v":32063},{"d":"1997-08-15","o":12.56,"h":13.22,"l":12.56,"c":12.67,"v":143775},{"d":"1997-08-18","o":12.48,"h":12.61,"l":12.48,"c":12.48,"v":28350},{"d":"1997-08-19","o":12.52,"h":12.63,"l":12.52,"c":12.54,"v":23625},{"d":"1997-08-20","o":12.54,"h":12.7,"l":12.54,"c":12.69,"v":18225},{"d":"1997-08-21","o":12.65,"h":12.69,"l":12.57,"c":12.69,"v":29363},{"d":"1997-08-22","o":12.63,"h":12.65,"l":12.63,"c":12.65,"v":4388},{"d":"1997-08-25","o":12.64,"h":12.72,"l":12.59,"c":12.72,"v":22950},{"d":"1997-08-26","o":12.69,"h":12.69,"l":12.63,"c":12.63,"v":12825},{"d":"1997-08-27","o":12.56,"h":12.56,"l":12.31,"c":12.33,"v":51975},{"d":"1997-08-28","o":12.28,"h":12.28,"l":11.85,"c":12.06,"v":74925},{"d":"1997-08-29","o":12.04,"h":12.19,"l":12.04,"c":12.19,"v":83025},{"d":"1997-09-02","o":12.15,"h":12.59,"l":12.15,"c":12.59,"v":123188},{"d":"1997-09-03","o":12.59,"h":12.94,"l":12.59,"c":12.83,"v":213975},{"d":"1997-09-04","o":12.76,"h":12.76,"l":12.59,"c":12.59,"v":98550},{"d":"1997-09-05","o":12.59,"h":12.76,"l":12.59,"c":12.74,"v":46575},{"d":"1997-09-08","o":12.81,"h":13.09,"l":12.81,"c":13.07,"v":44213},{"d":"1997-09-09","o":13.09,"h":13.09,"l":13.02,"c":13.04,"v":19913},{"d":"1997-09-10","o":13.02,"h":13.02,"l":12.98,"c":13,"v":2363},{"d":"1997-09-11","o":13.02,"h":13.02,"l":12.91,"c":12.94,"v":21938},{"d":"1997-09-12","o":12.94,"h":12.94,"l":12.85,"c":12.89,"v":27675},{"d":"1997-09-15","o":12.93,"h":12.94,"l":12.89,"c":12.93,"v":19913},{"d":"1997-09-16","o":12.92,"h":13.06,"l":12.92,"c":12.97,"v":36900},{"d":"1997-09-17","o":12.97,"h":13.08,"l":12.86,"c":13.08,"v":114750},{"d":"1997-09-18","o":13.06,"h":13.56,"l":13.06,"c":13.44,"v":50400},{"d":"1997-09-19","o":13.33,"h":13.42,"l":13.33,"c":13.39,"v":18000},{"d":"1997-09-22","o":13.39,"h":13.72,"l":13.08,"c":13.08,"v":50175},{"d":"1997-09-23","o":13.11,"h":13.28,"l":12.94,"c":13.28,"v":50175},{"d":"1997-09-24","o":13.25,"h":13.28,"l":13.25,"c":13.25,"v":60075},{"d":"1997-09-25","o":13.25,"h":13.67,"l":13.25,"c":13.61,"v":48600},{"d":"1997-09-26","o":13.64,"h":13.72,"l":13.56,"c":13.56,"v":8775},{"d":"1997-09-29","o":14.06,"h":14.67,"l":14.06,"c":14.67,"v":110700},{"d":"1997-09-30","o":14.72,"h":15.47,"l":14.72,"c":15.31,"v":135000},{"d":"1997-10-01","o":15.19,"h":15.22,"l":14.72,"c":14.72,"v":174825},{"d":"1997-10-02","o":14.78,"h":15.22,"l":14.72,"c":15.11,"v":139950},{"d":"1997-10-03","o":15.22,"h":15.31,"l":14.78,"c":15.11,"v":229950},{"d":"1997-10-06","o":15.06,"h":15.08,"l":14.97,"c":15.03,"v":122400},{"d":"1997-10-07","o":15.03,"h":15.03,"l":14.69,"c":14.69,"v":96300},{"d":"1997-10-08","o":14.64,"h":14.64,"l":14.58,"c":14.58,"v":78300},{"d":"1997-10-09","o":14.53,"h":14.56,"l":14.42,"c":14.44,"v":173025},{"d":"1997-10-10","o":14.47,"h":14.5,"l":14.22,"c":14.22,"v":102150},{"d":"1997-10-13","o":14.11,"h":14.14,"l":14.11,"c":14.14,"v":36450},{"d":"1997-10-14","o":13.89,"h":13.94,"l":13.53,"c":13.56,"v":180000},{"d":"1997-10-15","o":13.53,"h":13.67,"l":13.53,"c":13.67,"v":143325},{"d":"1997-10-16","o":13.75,"h":13.78,"l":13.72,"c":13.75,"v":120600},{"d":"1997-10-17","o":13.69,"h":14.08,"l":13.69,"c":14.08,"v":276750},{"d":"1997-10-20","o":14.06,"h":14.36,"l":13.97,"c":14.36,"v":33750},{"d":"1997-10-21","o":14.39,"h":15.11,"l":14.39,"c":15.11,"v":99225},{"d":"1997-10-22","o":15.06,"h":15.06,"l":14.56,"c":14.61,"v":22725},{"d":"1997-10-23","o":14.53,"h":14.53,"l":13.92,"c":13.92,"v":61875},{"d":"1997-10-24","o":13.97,"h":14,"l":13.67,"c":13.67,"v":16200},{"d":"1997-10-27","o":13.39,"h":13.67,"l":12.83,"c":12.83,"v":87300},{"d":"1997-10-28","o":12.67,"h":12.75,"l":12.61,"c":12.72,"v":70875},{"d":"1997-10-29","o":12.83,"h":13.58,"l":12.81,"c":13.44,"v":112050},{"d":"1997-10-30","o":13.33,"h":13.33,"l":12.75,"c":12.75,"v":69750},{"d":"1997-10-31","o":12.81,"h":12.92,"l":12.75,"c":12.92,"v":88875},{"d":"1997-11-03","o":12.92,"h":12.92,"l":12.69,"c":12.81,"v":82125},{"d":"1997-11-04","o":12.81,"h":12.81,"l":12.69,"c":12.72,"v":45000},{"d":"1997-11-05","o":12.72,"h":12.72,"l":12.5,"c":12.53,"v":88425},{"d":"1997-11-06","o":12.53,"h":12.53,"l":12.47,"c":12.5,"v":46350},{"d":"1997-11-07","o":12.44,"h":12.5,"l":12.19,"c":12.22,"v":55125},{"d":"1997-11-10","o":12.28,"h":12.42,"l":12.11,"c":12.42,"v":104400},{"d":"1997-11-11","o":12.42,"h":13.06,"l":12.42,"c":13.06,"v":59175},{"d":"1997-11-12","o":13.08,"h":13.08,"l":12.75,"c":12.75,"v":46800},{"d":"1997-11-13","o":12.69,"h":12.69,"l":12.11,"c":12.17,"v":33975},{"d":"1997-11-14","o":12.17,"h":12.42,"l":12.14,"c":12.25,"v":184725},{"d":"1997-11-17","o":12.28,"h":12.5,"l":12.25,"c":12.44,"v":480825},{"d":"1997-11-18","o":12.47,"h":12.53,"l":12.25,"c":12.28,"v":21825},{"d":"1997-11-19","o":12.28,"h":12.39,"l":12.22,"c":12.39,"v":44100},{"d":"1997-11-20","o":12.44,"h":12.89,"l":12.44,"c":12.83,"v":57375},{"d":"1997-11-21","o":12.89,"h":13.39,"l":12.89,"c":13.06,"v":44775},{"d":"1997-11-24","o":13.11,"h":13.19,"l":12.72,"c":12.72,"v":47925},{"d":"1997-11-25","o":12.72,"h":12.75,"l":12.61,"c":12.61,"v":21150},{"d":"1997-11-26","o":12.64,"h":12.69,"l":12.56,"c":12.56,"v":29925},{"d":"1997-11-28","o":12.56,"h":12.61,"l":12.44,"c":12.56,"v":28575},{"d":"1997-12-01","o":12.58,"h":12.61,"l":12.42,"c":12.61,"v":57600},{"d":"1997-12-02","o":12.67,"h":12.86,"l":12.67,"c":12.81,"v":21375},{"d":"1997-12-03","o":12.67,"h":12.86,"l":12.67,"c":12.86,"v":60075},{"d":"1997-12-04","o":12.89,"h":13.06,"l":12.78,"c":12.78,"v":32625},{"d":"1997-12-05","o":12.72,"h":12.75,"l":12.56,"c":12.69,"v":23175},{"d":"1997-12-08","o":12.75,"h":12.94,"l":12.75,"c":12.83,"v":9450},{"d":"1997-12-09","o":12.86,"h":13.06,"l":12.81,"c":13.06,"v":31275},{"d":"1997-12-10","o":13.08,"h":13.08,"l":12.94,"c":12.94,"v":110700},{"d":"1997-12-11","o":12.94,"h":12.94,"l":12.11,"c":12.22,"v":194175},{"d":"1997-12-12","o":12.22,"h":12.31,"l":12.19,"c":12.22,"v":31725},{"d":"1997-12-15","o":12.14,"h":12.14,"l":11.81,"c":11.89,"v":80100},{"d":"1997-12-16","o":11.89,"h":11.94,"l":11.81,"c":11.89,"v":108675},{"d":"1997-12-17","o":11.89,"h":11.92,"l":11.61,"c":11.67,"v":56475},{"d":"1997-12-18","o":11.69,"h":11.72,"l":11.39,"c":11.42,"v":67500},{"d":"1997-12-19","o":11.19,"h":11.28,"l":11.08,"c":11.08,"v":62775},{"d":"1997-12-22","o":11.08,"h":11.94,"l":11.08,"c":11.83,"v":40050},{"d":"1997-12-23","o":11.94,"h":12.47,"l":11.94,"c":12.11,"v":94725},{"d":"1997-12-24","o":11.89,"h":12.14,"l":11.83,"c":12.14,"v":36900},{"d":"1997-12-26","o":12.14,"h":12.36,"l":12.14,"c":12.33,"v":24975},{"d":"1997-12-29","o":12.33,"h":12.33,"l":12,"c":12,"v":35325},{"d":"1997-12-30","o":11.89,"h":11.97,"l":11.78,"c":11.92,"v":109575},{"d":"1997-12-31","o":11.89,"h":11.94,"l":11.81,"c":11.89,"v":397350},{"d":"1998-01-02","o":11.94,"h":12.06,"l":11.94,"c":12,"v":90000},{"d":"1998-01-05","o":12,"h":12.17,"l":11.94,"c":12.11,"v":104625},{"d":"1998-01-06","o":12.17,"h":12.17,"l":11.81,"c":12.11,"v":182700},{"d":"1998-01-07","o":12.11,"h":12.14,"l":11.83,"c":11.89,"v":46800},{"d":"1998-01-08","o":11.86,"h":11.86,"l":11.78,"c":11.83,"v":143550},{"d":"1998-01-09","o":11.86,"h":11.86,"l":11.53,"c":11.53,"v":320625},{"d":"1998-01-12","o":11.53,"h":11.56,"l":11.44,"c":11.56,"v":74025},{"d":"1998-01-13","o":11.58,"h":11.97,"l":11.56,"c":11.97,"v":38700},{"d":"1998-01-14","o":11.97,"h":12.08,"l":11.89,"c":12.08,"v":21825},{"d":"1998-01-15","o":12.08,"h":12.08,"l":11.94,"c":12,"v":27900},{"d":"1998-01-16","o":12.11,"h":12.36,"l":12.06,"c":12.31,"v":90900},{"d":"1998-01-20","o":12.33,"h":12.35,"l":12.03,"c":12.08,"v":85725},{"d":"1998-01-21","o":12.06,"h":12.11,"l":11.86,"c":11.94,"v":123750},{"d":"1998-01-22","o":11.94,"h":11.97,"l":11.94,"c":11.97,"v":51300},{"d":"1998-01-23","o":11.94,"h":12,"l":11.92,"c":11.97,"v":36675},{"d":"1998-01-26","o":11.97,"h":11.97,"l":11.78,"c":11.83,"v":259200},{"d":"1998-01-27","o":11.89,"h":12,"l":11.86,"c":11.94,"v":16875},{"d":"1998-01-28","o":11.97,"h":12.17,"l":11.97,"c":11.97,"v":62100},{"d":"1998-01-29","o":11.94,"h":11.97,"l":11.89,"c":11.92,"v":19350},{"d":"1998-01-30","o":11.81,"h":11.86,"l":11.69,"c":11.81,"v":111825},{"d":"1998-02-02","o":11.86,"h":12.44,"l":11.75,"c":12.42,"v":171675},{"d":"1998-02-03","o":12.44,"h":12.67,"l":12.42,"c":12.61,"v":216900},{"d":"1998-02-04","o":12.5,"h":12.61,"l":12.33,"c":12.61,"v":51525},{"d":"1998-02-05","o":12.61,"h":13.03,"l":12.61,"c":12.89,"v":176175},{"d":"1998-02-06","o":12.89,"h":12.89,"l":12.83,"c":12.89,"v":87750},{"d":"1998-02-09","o":12.89,"h":12.89,"l":12.58,"c":12.58,"v":27675},{"d":"1998-02-10","o":12.61,"h":12.64,"l":12.53,"c":12.58,"v":51975},{"d":"1998-02-11","o":12.58,"h":12.58,"l":12.08,"c":12.08,"v":77625},{"d":"1998-02-12","o":12.11,"h":12.11,"l":11.72,"c":11.83,"v":147825},{"d":"1998-02-13","o":11.75,"h":12.28,"l":11.75,"c":12.03,"v":193050},{"d":"1998-02-17","o":12.03,"h":12.03,"l":11.5,"c":11.72,"v":102825},{"d":"1998-02-18","o":11.78,"h":11.89,"l":11.25,"c":11.36,"v":612450},{"d":"1998-02-19","o":11.44,"h":11.56,"l":11.33,"c":11.33,"v":40500},{"d":"1998-02-20","o":11.22,"h":11.22,"l":10.67,"c":10.72,"v":376425},{"d":"1998-02-23","o":10.72,"h":10.72,"l":10.58,"c":10.67,"v":181575},{"d":"1998-02-24","o":10.44,"h":10.64,"l":10.28,"c":10.42,"v":913500},{"d":"1998-02-25","o":10.42,"h":11.03,"l":10.42,"c":10.81,"v":212175},{"d":"1998-02-26","o":10.89,"h":11.19,"l":10.86,"c":11.17,"v":103725},{"d":"1998-02-27","o":11.22,"h":11.56,"l":11.17,"c":11.56,"v":142200},{"d":"1998-03-02","o":11.58,"h":11.61,"l":11.39,"c":11.56,"v":103950},{"d":"1998-03-03","o":11.56,"h":11.72,"l":11.5,"c":11.72,"v":100800},{"d":"1998-03-04","o":11.69,"h":11.69,"l":11.44,"c":11.5,"v":186525},{"d":"1998-03-05","o":11.53,"h":11.53,"l":11.19,"c":11.31,"v":57825},{"d":"1998-03-06","o":11.31,"h":11.64,"l":11.31,"c":11.58,"v":111375},{"d":"1998-03-09","o":11.58,"h":11.64,"l":11.56,"c":11.58,"v":59175},{"d":"1998-03-10","o":11.33,"h":11.42,"l":11.25,"c":11.42,"v":76950},{"d":"1998-03-11","o":11.36,"h":11.47,"l":11.36,"c":11.44,"v":18225},{"d":"1998-03-12","o":11.44,"h":11.53,"l":11.44,"c":11.53,"v":18225},{"d":"1998-03-13","o":11.5,"h":11.53,"l":11.33,"c":11.53,"v":87975},{"d":"1998-03-16","o":11.5,"h":11.83,"l":11.5,"c":11.67,"v":303525},{"d":"1998-03-17","o":11.67,"h":11.83,"l":11.67,"c":11.78,"v":57825},{"d":"1998-03-18","o":11.75,"h":11.83,"l":11.75,"c":11.78,"v":71775},{"d":"1998-03-19","o":11.81,"h":11.83,"l":11.78,"c":11.81,"v":68175},{"d":"1998-03-20","o":11.81,"h":11.83,"l":11.69,"c":11.83,"v":94950},{"d":"1998-03-23","o":11.83,"h":11.83,"l":11.72,"c":11.72,"v":11250},{"d":"1998-03-24","o":11.75,"h":11.81,"l":11.67,"c":11.69,"v":17775},{"d":"1998-03-25","o":11.69,"h":11.86,"l":11.69,"c":11.81,"v":178650},{"d":"1998-03-26","o":11.78,"h":11.78,"l":11.61,"c":11.69,"v":36000},{"d":"1998-03-27","o":11.69,"h":11.78,"l":11.67,"c":11.75,"v":60300},{"d":"1998-03-30","o":11.78,"h":11.81,"l":11.75,"c":11.81,"v":14850},{"d":"1998-03-31","o":11.81,"h":11.97,"l":11.75,"c":11.97,"v":85500},{"d":"1998-04-01","o":11.97,"h":12.39,"l":11.92,"c":12.19,"v":128925},{"d":"1998-04-02","o":12.22,"h":12.22,"l":12.06,"c":12.08,"v":49050},{"d":"1998-04-03","o":12.08,"h":12.17,"l":12.06,"c":12.11,"v":33075},{"d":"1998-04-06","o":12.08,"h":12.08,"l":11.78,"c":11.89,"v":57600},{"d":"1998-04-07","o":11.86,"h":11.92,"l":11.86,"c":11.92,"v":26775},{"d":"1998-04-08","o":11.89,"h":12,"l":11.64,"c":11.64,"v":32850},{"d":"1998-04-09","o":11.58,"h":11.81,"l":11.58,"c":11.81,"v":78075},{"d":"1998-04-13","o":11.92,"h":11.97,"l":11.44,"c":11.44,"v":50625},{"d":"1998-04-14","o":11.5,"h":11.61,"l":11.44,"c":11.61,"v":65250},{"d":"1998-04-15","o":11.64,"h":11.89,"l":11.61,"c":11.69,"v":65250},{"d":"1998-04-16","o":11.67,"h":11.69,"l":11.61,"c":11.64,"v":21375},{"d":"1998-04-17","o":11.58,"h":11.64,"l":11.56,"c":11.61,"v":20475},{"d":"1998-04-20","o":11.61,"h":11.64,"l":11.58,"c":11.58,"v":13500},{"d":"1998-04-21","o":11.56,"h":11.56,"l":11.39,"c":11.44,"v":38700},{"d":"1998-04-22","o":11.44,"h":11.44,"l":11.33,"c":11.33,"v":22050},{"d":"1998-04-23","o":11.36,"h":11.36,"l":11.11,"c":11.11,"v":81450},{"d":"1998-04-24","o":11.11,"h":11.14,"l":11.11,"c":11.11,"v":22050},{"d":"1998-04-27","o":11,"h":11.11,"l":10.94,"c":11.11,"v":30600},{"d":"1998-04-28","o":11.28,"h":11.28,"l":10.94,"c":11,"v":50625},{"d":"1998-04-29","o":10.94,"h":11.06,"l":10.94,"c":11.06,"v":14850},{"d":"1998-04-30","o":11.06,"h":11.39,"l":11,"c":11.28,"v":29250},{"d":"1998-05-01","o":11.25,"h":11.31,"l":11.11,"c":11.14,"v":18675},{"d":"1998-05-04","o":11.17,"h":11.28,"l":11.08,"c":11.08,"v":21150},{"d":"1998-05-05","o":11.11,"h":11.14,"l":11.08,"c":11.14,"v":13950},{"d":"1998-05-06","o":11.14,"h":11.22,"l":11.11,"c":11.19,"v":54450},{"d":"1998-05-07","o":11.06,"h":11.08,"l":10.86,"c":10.86,"v":88875},{"d":"1998-05-08","o":10.86,"h":10.97,"l":10.81,"c":10.86,"v":68850},{"d":"1998-05-11","o":10.89,"h":10.89,"l":10.67,"c":10.75,"v":92700},{"d":"1998-05-12","o":10.81,"h":10.86,"l":10.67,"c":10.86,"v":110025},{"d":"1998-05-13","o":10.75,"h":10.83,"l":10.69,"c":10.78,"v":124875},{"d":"1998-05-14","o":10.83,"h":10.92,"l":10.75,"c":10.89,"v":21150},{"d":"1998-05-15","o":10.83,"h":10.92,"l":10.81,"c":10.81,"v":36225},{"d":"1998-05-18","o":10.81,"h":10.81,"l":10.22,"c":10.44,"v":151200},{"d":"1998-05-19","o":10.44,"h":10.69,"l":10.39,"c":10.67,"v":634725},{"d":"1998-05-20","o":10.69,"h":10.75,"l":10.64,"c":10.64,"v":8100},{"d":"1998-05-21","o":10.61,"h":10.72,"l":10.5,"c":10.72,"v":34200},{"d":"1998-05-22","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":16875},{"d":"1998-05-26","o":10.5,"h":10.53,"l":10.47,"c":10.53,"v":36225},{"d":"1998-05-27","o":10.47,"h":10.5,"l":10.44,"c":10.47,"v":61425},{"d":"1998-05-28","o":10.47,"h":10.67,"l":10.47,"c":10.58,"v":27675},{"d":"1998-05-29","o":10.67,"h":10.72,"l":10.44,"c":10.44,"v":88875},{"d":"1998-06-01","o":10.44,"h":10.61,"l":10.44,"c":10.5,"v":38475},{"d":"1998-06-02","o":10.53,"h":10.53,"l":10.44,"c":10.47,"v":80325},{"d":"1998-06-03","o":10.42,"h":10.42,"l":10.28,"c":10.39,"v":18225},{"d":"1998-06-04","o":10.42,"h":10.44,"l":10.36,"c":10.44,"v":464850},{"d":"1998-06-05","o":10.44,"h":10.44,"l":9.67,"c":9.67,"v":268650},{"d":"1998-06-08","o":9.69,"h":10.08,"l":9.67,"c":10,"v":91800},{"d":"1998-06-09","o":10,"h":10,"l":9.81,"c":9.83,"v":74475},{"d":"1998-06-10","o":9.83,"h":9.83,"l":9.36,"c":9.44,"v":1903275},{"d":"1998-06-11","o":9.47,"h":9.56,"l":9.39,"c":9.39,"v":58050},{"d":"1998-06-12","o":9.39,"h":9.39,"l":9.33,"c":9.36,"v":132075},{"d":"1998-06-15","o":9.42,"h":9.42,"l":9.33,"c":9.36,"v":55350},{"d":"1998-06-16","o":9.36,"h":9.67,"l":9.33,"c":9.67,"v":107550},{"d":"1998-06-17","o":9.64,"h":9.75,"l":9.39,"c":9.39,"v":30150},{"d":"1998-06-18","o":9.42,"h":9.44,"l":9.39,"c":9.39,"v":32175},{"d":"1998-06-19","o":9.39,"h":9.42,"l":9.33,"c":9.33,"v":149175},{"d":"1998-06-22","o":9.33,"h":9.36,"l":9.31,"c":9.36,"v":196875},{"d":"1998-06-23","o":9.33,"h":9.44,"l":9.33,"c":9.33,"v":23400},{"d":"1998-06-24","o":9.33,"h":9.36,"l":9.25,"c":9.25,"v":63900},{"d":"1998-06-25","o":9.25,"h":9.31,"l":9.25,"c":9.31,"v":97650},{"d":"1998-06-26","o":9.31,"h":9.31,"l":9.28,"c":9.31,"v":169650},{"d":"1998-06-29","o":9.25,"h":9.31,"l":9.19,"c":9.19,"v":198000},{"d":"1998-06-30","o":9.19,"h":9.22,"l":9.11,"c":9.14,"v":93600},{"d":"1998-07-01","o":9.19,"h":9.25,"l":8.94,"c":9.03,"v":66600},{"d":"1998-07-02","o":9,"h":9.17,"l":9,"c":9.14,"v":26550},{"d":"1998-07-06","o":9.14,"h":9.14,"l":8.89,"c":8.89,"v":49050},{"d":"1998-07-07","o":8.89,"h":9.06,"l":8.89,"c":9.06,"v":39150},{"d":"1998-07-08","o":9.06,"h":9.08,"l":8.94,"c":9,"v":40050},{"d":"1998-07-09","o":9,"h":9.22,"l":8.97,"c":9.17,"v":50175},{"d":"1998-07-10","o":9.19,"h":9.19,"l":8.97,"c":9.17,"v":35775},{"d":"1998-07-13","o":9.17,"h":9.17,"l":8.92,"c":8.92,"v":47475},{"d":"1998-07-14","o":8.89,"h":8.94,"l":8.64,"c":8.67,"v":165150},{"d":"1998-07-15","o":8.72,"h":8.72,"l":8.56,"c":8.58,"v":39375},{"d":"1998-07-16","o":8.53,"h":8.56,"l":8.36,"c":8.44,"v":49725},{"d":"1998-07-17","o":8.5,"h":8.67,"l":8.44,"c":8.56,"v":40725},{"d":"1998-07-20","o":8.67,"h":8.75,"l":8.56,"c":8.61,"v":29925},{"d":"1998-07-21","o":8.56,"h":8.67,"l":8.5,"c":8.56,"v":23625},{"d":"1998-07-22","o":8.56,"h":8.58,"l":8.44,"c":8.44,"v":66150},{"d":"1998-07-23","o":8.39,"h":8.39,"l":8.33,"c":8.36,"v":33750},{"d":"1998-07-24","o":8.28,"h":8.42,"l":8.19,"c":8.19,"v":34425},{"d":"1998-07-27","o":8.19,"h":8.19,"l":7.97,"c":7.97,"v":45450},{"d":"1998-07-28","o":7.94,"h":7.94,"l":7.78,"c":7.78,"v":8775},{"d":"1998-07-29","o":7.78,"h":7.78,"l":7.72,"c":7.75,"v":24525},{"d":"1998-07-30","o":7.75,"h":7.75,"l":7.56,"c":7.67,"v":96300},{"d":"1998-07-31","o":7.67,"h":7.67,"l":7.53,"c":7.53,"v":61650},{"d":"1998-08-03","o":7.5,"h":7.75,"l":7.47,"c":7.53,"v":21825},{"d":"1998-08-04","o":7.64,"h":7.86,"l":7.53,"c":7.58,"v":76500},{"d":"1998-08-05","o":7.75,"h":7.75,"l":7.47,"c":7.56,"v":66600},{"d":"1998-08-06","o":7.56,"h":7.86,"l":7.56,"c":7.83,"v":85050},{"d":"1998-08-07","o":7.92,"h":8.92,"l":7.92,"c":8.67,"v":150975},{"d":"1998-08-10","o":8.67,"h":8.86,"l":8.67,"c":8.75,"v":315225},{"d":"1998-08-11","o":8.72,"h":8.83,"l":8.69,"c":8.81,"v":65700},{"d":"1998-08-12","o":8.81,"h":8.89,"l":8.75,"c":8.89,"v":56475},{"d":"1998-08-13","o":8.89,"h":9,"l":8.78,"c":8.97,"v":71550},{"d":"1998-08-14","o":9,"h":9.11,"l":8.92,"c":8.92,"v":36225},{"d":"1998-08-17","o":8.92,"h":9.06,"l":8.83,"c":9.06,"v":32625},{"d":"1998-08-18","o":9.06,"h":9.17,"l":8.86,"c":8.86,"v":60300},{"d":"1998-08-19","o":8.89,"h":8.89,"l":8.78,"c":8.81,"v":16200},{"d":"1998-08-20","o":8.78,"h":8.78,"l":8.58,"c":8.58,"v":89775},{"d":"1998-08-21","o":8.56,"h":8.61,"l":8.56,"c":8.58,"v":24300},{"d":"1998-08-24","o":8.56,"h":8.61,"l":8.56,"c":8.58,"v":31275},{"d":"1998-08-25","o":8.64,"h":8.81,"l":8.64,"c":8.64,"v":157500},{"d":"1998-08-26","o":8.53,"h":8.61,"l":8.42,"c":8.42,"v":256275},{"d":"1998-08-27","o":8.42,"h":8.42,"l":8.03,"c":8.06,"v":50850},{"d":"1998-08-28","o":8,"h":8.03,"l":7.78,"c":7.78,"v":112950},{"d":"1998-08-31","o":7.78,"h":7.78,"l":7.67,"c":7.75,"v":100800},{"d":"1998-09-01","o":7.75,"h":7.75,"l":7.44,"c":7.44,"v":159975},{"d":"1998-09-02","o":7.47,"h":7.61,"l":7.44,"c":7.56,"v":156375},{"d":"1998-09-03","o":7.58,"h":7.64,"l":7.5,"c":7.5,"v":157500},{"d":"1998-09-04","o":7.11,"h":7.44,"l":7.11,"c":7.44,"v":92475},{"d":"1998-09-08","o":7.56,"h":7.97,"l":7.56,"c":7.78,"v":56250},{"d":"1998-09-09","o":7.67,"h":7.81,"l":7.67,"c":7.75,"v":56250},{"d":"1998-09-10","o":7.75,"h":7.75,"l":7.72,"c":7.72,"v":4725},{"d":"1998-09-11","o":7.78,"h":7.89,"l":7.78,"c":7.83,"v":56025},{"d":"1998-09-14","o":7.83,"h":7.89,"l":7.81,"c":7.81,"v":30825},{"d":"1998-09-15","o":7.75,"h":7.83,"l":7.72,"c":7.83,"v":72675},{"d":"1998-09-16","o":7.94,"h":7.97,"l":7.72,"c":7.83,"v":110475},{"d":"1998-09-17","o":7.86,"h":8.06,"l":7.86,"c":7.94,"v":51075},{"d":"1998-09-18","o":8.11,"h":8.28,"l":8.11,"c":8.28,"v":119700},{"d":"1998-09-21","o":8.28,"h":8.31,"l":8.19,"c":8.22,"v":76275},{"d":"1998-09-22","o":8.22,"h":8.22,"l":8,"c":8,"v":261900},{"d":"1998-09-23","o":8,"h":8,"l":7.86,"c":7.89,"v":60075},{"d":"1998-09-24","o":7.89,"h":7.89,"l":7.69,"c":7.75,"v":57600},{"d":"1998-09-25","o":7.75,"h":7.75,"l":7.22,"c":7.22,"v":160200},{"d":"1998-09-28","o":7.22,"h":7.33,"l":7.19,"c":7.22,"v":38925},{"d":"1998-09-29","o":7.22,"h":7.22,"l":7.11,"c":7.11,"v":25425},{"d":"1998-09-30","o":7.06,"h":7.25,"l":7,"c":7.25,"v":209475},{"d":"1998-10-01","o":7.22,"h":7.33,"l":7.22,"c":7.28,"v":132750},{"d":"1998-10-02","o":7.28,"h":7.31,"l":6.72,"c":6.72,"v":1758600},{"d":"1998-10-05","o":7.22,"h":7.22,"l":7.14,"c":7.19,"v":11250},{"d":"1998-10-06","o":7.17,"h":7.17,"l":7.06,"c":7.06,"v":48600},{"d":"1998-10-07","o":7.08,"h":7.08,"l":6.94,"c":6.97,"v":12825},{"d":"1998-10-08","o":6.92,"h":6.92,"l":6.81,"c":6.83,"v":26325},{"d":"1998-10-09","o":6.78,"h":6.78,"l":6.67,"c":6.67,"v":40950},{"d":"1998-10-12","o":6.64,"h":6.72,"l":6.64,"c":6.67,"v":14625},{"d":"1998-10-13","o":6.61,"h":6.69,"l":6.61,"c":6.67,"v":11475},{"d":"1998-10-14","o":6.67,"h":6.67,"l":6.44,"c":6.44,"v":35775},{"d":"1998-10-15","o":6.28,"h":6.28,"l":6,"c":6,"v":123300},{"d":"1998-10-16","o":5.89,"h":5.89,"l":5.33,"c":5.33,"v":897300},{"d":"1998-10-19","o":5.33,"h":5.56,"l":5.33,"c":5.39,"v":670500},{"d":"1998-10-20","o":5.44,"h":5.47,"l":5.36,"c":5.36,"v":225675},{"d":"1998-10-21","o":5.42,"h":5.56,"l":5.42,"c":5.44,"v":195975},{"d":"1998-10-22","o":5.42,"h":5.56,"l":5.42,"c":5.56,"v":278775},{"d":"1998-10-23","o":5.61,"h":5.89,"l":5.61,"c":5.81,"v":123300},{"d":"1998-10-26","o":5.86,"h":5.94,"l":5.86,"c":5.92,"v":164475},{"d":"1998-10-27","o":5.89,"h":5.92,"l":5.86,"c":5.86,"v":139275},{"d":"1998-10-28","o":5.89,"h":6,"l":5.81,"c":5.83,"v":91575},{"d":"1998-10-29","o":5.89,"h":6,"l":5.83,"c":5.83,"v":122625},{"d":"1998-10-30","o":5.78,"h":6,"l":5.78,"c":5.89,"v":169650},{"d":"1998-11-02","o":5.94,"h":6.22,"l":5.67,"c":6.06,"v":125775},{"d":"1998-11-03","o":6.08,"h":6.08,"l":6,"c":6.03,"v":88650},{"d":"1998-11-04","o":6.08,"h":6.25,"l":6.03,"c":6.19,"v":227475},{"d":"1998-11-05","o":6.17,"h":6.39,"l":6.17,"c":6.36,"v":409500},{"d":"1998-11-06","o":6.36,"h":6.44,"l":6.36,"c":6.36,"v":258750},{"d":"1998-11-09","o":6.39,"h":6.39,"l":6.33,"c":6.33,"v":117900},{"d":"1998-11-10","o":6.33,"h":6.33,"l":6.22,"c":6.28,"v":122400},{"d":"1998-11-11","o":6.33,"h":6.33,"l":6,"c":6.08,"v":142650},{"d":"1998-11-12","o":6,"h":6,"l":5.69,"c":5.83,"v":198675},{"d":"1998-11-13","o":5.89,"h":5.92,"l":5.72,"c":5.75,"v":105975},{"d":"1998-11-16","o":5.81,"h":5.89,"l":5.78,"c":5.86,"v":248175},{"d":"1998-11-17","o":5.86,"h":5.97,"l":5.81,"c":5.89,"v":81900},{"d":"1998-11-18","o":5.92,"h":6,"l":5.89,"c":5.97,"v":27225},{"d":"1998-11-19","o":6.03,"h":6.19,"l":6.03,"c":6.17,"v":159750},{"d":"1998-11-20","o":6.11,"h":6.14,"l":6,"c":6.06,"v":82575},{"d":"1998-11-23","o":6.06,"h":6.25,"l":6.06,"c":6.25,"v":48825},{"d":"1998-11-24","o":6.25,"h":6.28,"l":6.22,"c":6.25,"v":69525},{"d":"1998-11-25","o":6.22,"h":6.31,"l":6.22,"c":6.22,"v":118800},{"d":"1998-11-27","o":6.22,"h":6.28,"l":6.19,"c":6.19,"v":151425},{"d":"1998-11-30","o":6.25,"h":6.39,"l":6.22,"c":6.22,"v":148725},{"d":"1998-12-01","o":6.19,"h":6.33,"l":6.19,"c":6.31,"v":111825},{"d":"1998-12-02","o":6.31,"h":6.42,"l":6.28,"c":6.31,"v":33075},{"d":"1998-12-03","o":6.22,"h":6.25,"l":6.17,"c":6.17,"v":113175},{"d":"1998-12-04","o":6.17,"h":6.5,"l":6.17,"c":6.5,"v":93825},{"d":"1998-12-07","o":6.5,"h":6.58,"l":6.39,"c":6.47,"v":58050},{"d":"1998-12-08","o":6.47,"h":6.56,"l":6.47,"c":6.47,"v":304200},{"d":"1998-12-09","o":6.53,"h":6.53,"l":6.47,"c":6.47,"v":266625},{"d":"1998-12-10","o":6.47,"h":6.53,"l":6.47,"c":6.47,"v":122625},{"d":"1998-12-11","o":6.47,"h":6.47,"l":6.33,"c":6.36,"v":22275},{"d":"1998-12-14","o":6.36,"h":6.39,"l":6.31,"c":6.31,"v":18225},{"d":"1998-12-15","o":6.25,"h":6.28,"l":6.17,"c":6.17,"v":54225},{"d":"1998-12-16","o":6.17,"h":6.17,"l":6,"c":6,"v":68400},{"d":"1998-12-17","o":6.03,"h":6.06,"l":6,"c":6.06,"v":85950},{"d":"1998-12-18","o":6.22,"h":6.28,"l":6.03,"c":6.17,"v":85725},{"d":"1998-12-21","o":6.22,"h":6.28,"l":6.17,"c":6.25,"v":36225},{"d":"1998-12-22","o":6.25,"h":6.36,"l":6.22,"c":6.22,"v":42750},{"d":"1998-12-23","o":6.28,"h":6.31,"l":6.25,"c":6.31,"v":90225},{"d":"1998-12-24","o":6.25,"h":6.31,"l":6.22,"c":6.31,"v":32175},{"d":"1998-12-28","o":6.28,"h":6.28,"l":6.19,"c":6.22,"v":38700},{"d":"1998-12-29","o":6.17,"h":6.17,"l":6,"c":6.06,"v":153900},{"d":"1998-12-30","o":6,"h":6.06,"l":5.97,"c":6,"v":76050},{"d":"1998-12-31","o":6.06,"h":6.19,"l":6.06,"c":6.17,"v":70875},{"d":"1999-01-04","o":6.19,"h":6.44,"l":6.19,"c":6.39,"v":109125},{"d":"1999-01-05","o":6.39,"h":6.44,"l":6.31,"c":6.31,"v":119700},{"d":"1999-01-06","o":6.17,"h":6.22,"l":6.17,"c":6.17,"v":166050},{"d":"1999-01-07","o":6.19,"h":6.25,"l":6.17,"c":6.17,"v":173025},{"d":"1999-01-08","o":6.11,"h":6.22,"l":6.08,"c":6.22,"v":92250},{"d":"1999-01-11","o":6.17,"h":6.19,"l":6.06,"c":6.06,"v":45000},{"d":"1999-01-12","o":6,"h":6.03,"l":5.83,"c":6,"v":93375},{"d":"1999-01-13","o":6.03,"h":6.03,"l":5.86,"c":5.97,"v":128025},{"d":"1999-01-14","o":5.97,"h":5.97,"l":5.67,"c":5.72,"v":93375},{"d":"1999-01-15","o":5.72,"h":5.75,"l":5.67,"c":5.72,"v":55350},{"d":"1999-01-19","o":5.72,"h":5.72,"l":5.44,"c":5.56,"v":80100},{"d":"1999-01-20","o":5.5,"h":5.53,"l":5.42,"c":5.5,"v":91350},{"d":"1999-01-21","o":5.5,"h":5.64,"l":5.36,"c":5.64,"v":102600},{"d":"1999-01-22","o":5.61,"h":5.67,"l":5.56,"c":5.67,"v":142875},{"d":"1999-01-25","o":5.64,"h":5.72,"l":5.56,"c":5.72,"v":111150},{"d":"1999-01-26","o":5.72,"h":5.86,"l":5.69,"c":5.86,"v":92925},{"d":"1999-01-27","o":5.83,"h":5.97,"l":5.83,"c":5.86,"v":84600},{"d":"1999-01-28","o":5.89,"h":5.89,"l":5.78,"c":5.78,"v":42300},{"d":"1999-01-29","o":5.83,"h":5.92,"l":5.78,"c":5.92,"v":37800},{"d":"1999-02-01","o":5.92,"h":6,"l":5.81,"c":5.83,"v":82350},{"d":"1999-02-02","o":5.81,"h":5.81,"l":5.44,"c":5.56,"v":87525},{"d":"1999-02-03","o":5.53,"h":5.56,"l":5.47,"c":5.5,"v":49275},{"d":"1999-02-04","o":5.5,"h":5.61,"l":5.5,"c":5.56,"v":63675},{"d":"1999-02-05","o":5.56,"h":5.75,"l":5.56,"c":5.61,"v":147375},{"d":"1999-02-08","o":5.67,"h":5.69,"l":5.61,"c":5.67,"v":87300},{"d":"1999-02-09","o":5.64,"h":5.67,"l":5.64,"c":5.64,"v":73125},{"d":"1999-02-10","o":5.61,"h":5.67,"l":5.58,"c":5.67,"v":59625},{"d":"1999-02-11","o":5.67,"h":5.92,"l":5.67,"c":5.92,"v":394650},{"d":"1999-02-12","o":5.97,"h":5.97,"l":5.72,"c":5.72,"v":45675},{"d":"1999-02-16","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":74700},{"d":"1999-02-17","o":5.75,"h":5.75,"l":5.67,"c":5.69,"v":24750},{"d":"1999-02-18","o":5.64,"h":5.67,"l":5.61,"c":5.67,"v":106200},{"d":"1999-02-19","o":5.67,"h":5.69,"l":5.67,"c":5.67,"v":96300},{"d":"1999-02-22","o":5.67,"h":5.78,"l":5.67,"c":5.78,"v":32400},{"d":"1999-02-23","o":5.78,"h":5.92,"l":5.78,"c":5.92,"v":43200},{"d":"1999-02-24","o":5.83,"h":5.89,"l":5.72,"c":5.75,"v":65700},{"d":"1999-02-25","o":5.69,"h":5.72,"l":5.69,"c":5.72,"v":73800},{"d":"1999-02-26","o":5.72,"h":5.75,"l":5.67,"c":5.67,"v":32850},{"d":"1999-03-01","o":5.67,"h":5.97,"l":5.67,"c":5.97,"v":110025},{"d":"1999-03-02","o":6,"h":6.03,"l":6,"c":6,"v":65925},{"d":"1999-03-03","o":5.97,"h":5.97,"l":5.78,"c":5.83,"v":85050},{"d":"1999-03-04","o":5.89,"h":5.89,"l":5.83,"c":5.86,"v":67950},{"d":"1999-03-05","o":5.92,"h":5.92,"l":5.75,"c":5.75,"v":57375},{"d":"1999-03-08","o":5.75,"h":5.78,"l":5.69,"c":5.72,"v":68850},{"d":"1999-03-09","o":5.75,"h":5.83,"l":5.75,"c":5.81,"v":35325},{"d":"1999-03-10","o":5.86,"h":5.92,"l":5.86,"c":5.89,"v":30825},{"d":"1999-03-11","o":5.89,"h":5.92,"l":5.81,"c":5.83,"v":69300},{"d":"1999-03-12","o":5.83,"h":5.83,"l":5.78,"c":5.78,"v":38250},{"d":"1999-03-15","o":5.78,"h":5.81,"l":5.78,"c":5.81,"v":57600},{"d":"1999-03-16","o":5.78,"h":5.86,"l":5.78,"c":5.86,"v":48600},{"d":"1999-03-17","o":5.89,"h":6.06,"l":5.86,"c":5.94,"v":58050},{"d":"1999-03-18","o":5.92,"h":5.94,"l":5.78,"c":5.81,"v":23850},{"d":"1999-03-19","o":5.78,"h":5.81,"l":5.67,"c":5.75,"v":262350},{"d":"1999-03-22","o":5.78,"h":5.78,"l":5.56,"c":5.56,"v":178200},{"d":"1999-03-23","o":5.53,"h":5.53,"l":5.47,"c":5.47,"v":108225},{"d":"1999-03-24","o":5.44,"h":5.44,"l":5.33,"c":5.39,"v":506700},{"d":"1999-03-25","o":5.36,"h":5.56,"l":5.36,"c":5.56,"v":79425},{"d":"1999-03-26","o":5.58,"h":5.58,"l":5.47,"c":5.5,"v":127575},{"d":"1999-03-29","o":5.44,"h":5.53,"l":5.33,"c":5.39,"v":43425},{"d":"1999-03-30","o":5.36,"h":5.5,"l":5.36,"c":5.5,"v":51300},{"d":"1999-03-31","o":5.47,"h":5.5,"l":4.94,"c":4.94,"v":165825},{"d":"1999-04-01","o":5.03,"h":5.28,"l":5.03,"c":5.28,"v":87075},{"d":"1999-04-05","o":5.33,"h":5.58,"l":5.33,"c":5.58,"v":90225},{"d":"1999-04-06","o":5.56,"h":5.61,"l":5.47,"c":5.47,"v":32400},{"d":"1999-04-07","o":5.47,"h":5.47,"l":5.28,"c":5.28,"v":54900},{"d":"1999-04-08","o":5.28,"h":5.28,"l":5.17,"c":5.25,"v":44100},{"d":"1999-04-09","o":5.22,"h":5.5,"l":5.17,"c":5.5,"v":113400},{"d":"1999-04-12","o":5.44,"h":5.67,"l":5.44,"c":5.67,"v":58950},{"d":"1999-04-13","o":5.72,"h":5.92,"l":5.69,"c":5.83,"v":40275},{"d":"1999-04-14","o":5.89,"h":6.22,"l":5.86,"c":6.14,"v":134100},{"d":"1999-04-15","o":6.22,"h":6.58,"l":6.22,"c":6.56,"v":240975},{"d":"1999-04-16","o":6.5,"h":6.75,"l":6.5,"c":6.64,"v":208575},{"d":"1999-04-19","o":6.64,"h":6.64,"l":6.5,"c":6.53,"v":105075},{"d":"1999-04-20","o":6.53,"h":6.53,"l":6.47,"c":6.5,"v":70200},{"d":"1999-04-21","o":6.53,"h":6.56,"l":6.47,"c":6.53,"v":75150},{"d":"1999-04-22","o":6.53,"h":6.53,"l":6.5,"c":6.53,"v":41850},{"d":"1999-04-23","o":6.53,"h":6.53,"l":6.31,"c":6.39,"v":187650},{"d":"1999-04-26","o":6.39,"h":6.44,"l":6.36,"c":6.44,"v":159525},{"d":"1999-04-27","o":6.42,"h":6.53,"l":6.42,"c":6.5,"v":107325},{"d":"1999-04-28","o":6.5,"h":6.53,"l":6.5,"c":6.53,"v":50625},{"d":"1999-04-29","o":6.5,"h":6.64,"l":6.47,"c":6.61,"v":50625},{"d":"1999-04-30","o":6.64,"h":6.67,"l":6.61,"c":6.61,"v":139725},{"d":"1999-05-03","o":6.61,"h":6.94,"l":6.58,"c":6.81,"v":70425},{"d":"1999-05-04","o":6.86,"h":6.86,"l":6.75,"c":6.81,"v":41400},{"d":"1999-05-05","o":6.81,"h":6.81,"l":6.75,"c":6.78,"v":27900},{"d":"1999-05-06","o":6.75,"h":6.89,"l":6.75,"c":6.89,"v":19800},{"d":"1999-05-07","o":6.89,"h":7.06,"l":6.89,"c":7.03,"v":33975},{"d":"1999-05-10","o":7.11,"h":7.72,"l":7.11,"c":7.44,"v":139050},{"d":"1999-05-11","o":7.44,"h":7.5,"l":7.25,"c":7.31,"v":43650},{"d":"1999-05-12","o":7.25,"h":7.25,"l":6.81,"c":6.83,"v":68175},{"d":"1999-05-13","o":6.83,"h":7.06,"l":6.83,"c":7.06,"v":53775},{"d":"1999-05-14","o":7,"h":7.14,"l":6.94,"c":7.14,"v":22050},{"d":"1999-05-17","o":7.08,"h":7.08,"l":6.92,"c":7.03,"v":19350},{"d":"1999-05-18","o":7.03,"h":7.03,"l":6.89,"c":6.89,"v":16200},{"d":"1999-05-19","o":6.89,"h":6.89,"l":6.78,"c":6.78,"v":29025},{"d":"1999-05-20","o":6.78,"h":6.78,"l":6.64,"c":6.67,"v":58725},{"d":"1999-05-21","o":6.67,"h":6.78,"l":6.61,"c":6.78,"v":108900},{"d":"1999-05-24","o":6.81,"h":7.11,"l":6.78,"c":7.11,"v":132750},{"d":"1999-05-25","o":7.11,"h":7.44,"l":7.11,"c":7.36,"v":121275},{"d":"1999-05-26","o":7.36,"h":7.56,"l":7.36,"c":7.53,"v":160200},{"d":"1999-05-27","o":7.42,"h":7.5,"l":7.42,"c":7.5,"v":57825},{"d":"1999-05-28","o":7.53,"h":7.53,"l":7.5,"c":7.53,"v":35775},{"d":"1999-06-01","o":7.5,"h":7.67,"l":7.5,"c":7.67,"v":182475},{"d":"1999-06-02","o":7.61,"h":7.67,"l":7.56,"c":7.67,"v":153450},{"d":"1999-06-03","o":7.64,"h":7.67,"l":7.56,"c":7.64,"v":84825},{"d":"1999-06-04","o":7.61,"h":7.64,"l":7.56,"c":7.64,"v":94275},{"d":"1999-06-07","o":7.58,"h":7.75,"l":7.56,"c":7.69,"v":56250},{"d":"1999-06-08","o":7.64,"h":7.78,"l":7.64,"c":7.75,"v":40050},{"d":"1999-06-09","o":7.64,"h":7.69,"l":7.58,"c":7.69,"v":47700},{"d":"1999-06-10","o":7.64,"h":7.69,"l":7.64,"c":7.69,"v":6300},{"d":"1999-06-11","o":7.64,"h":7.64,"l":7.58,"c":7.64,"v":68625},{"d":"1999-06-14","o":7.67,"h":7.67,"l":7.64,"c":7.67,"v":16425},{"d":"1999-06-15","o":7.67,"h":7.67,"l":7.58,"c":7.58,"v":26550},{"d":"1999-06-16","o":7.58,"h":7.69,"l":7.58,"c":7.67,"v":881775},{"d":"1999-06-17","o":7.69,"h":7.78,"l":7.69,"c":7.78,"v":30600},{"d":"1999-06-18","o":7.72,"h":7.75,"l":7.67,"c":7.69,"v":126675},{"d":"1999-06-21","o":7.67,"h":7.69,"l":7.67,"c":7.69,"v":239850},{"d":"1999-06-22","o":7.69,"h":7.81,"l":7.67,"c":7.81,"v":74925},{"d":"1999-06-23","o":7.78,"h":7.78,"l":7.67,"c":7.67,"v":98325},{"d":"1999-06-24","o":7.67,"h":7.72,"l":7.67,"c":7.72,"v":23850},{"d":"1999-06-25","o":7.69,"h":7.78,"l":7.69,"c":7.69,"v":27900},{"d":"1999-06-28","o":7.75,"h":7.83,"l":7.75,"c":7.81,"v":88650},{"d":"1999-06-29","o":7.83,"h":7.97,"l":7.81,"c":7.97,"v":39600},{"d":"1999-06-30","o":7.94,"h":8.44,"l":7.94,"c":8.44,"v":200025},{"d":"1999-07-01","o":8.44,"h":8.44,"l":8.36,"c":8.44,"v":93150},{"d":"1999-07-02","o":8.39,"h":8.47,"l":8.25,"c":8.25,"v":151425},{"d":"1999-07-06","o":8.28,"h":8.36,"l":8.22,"c":8.22,"v":108225},{"d":"1999-07-07","o":8.21,"h":8.21,"l":7.75,"c":7.75,"v":130950},{"d":"1999-07-08","o":7.81,"h":7.81,"l":7.67,"c":7.69,"v":179100},{"d":"1999-07-09","o":7.69,"h":7.72,"l":7.28,"c":7.42,"v":207225},{"d":"1999-07-12","o":7.42,"h":7.53,"l":7.42,"c":7.53,"v":52875},{"d":"1999-07-13","o":7.5,"h":7.5,"l":7.22,"c":7.25,"v":42300},{"d":"1999-07-14","o":7.28,"h":7.31,"l":7.22,"c":7.25,"v":63450},{"d":"1999-07-15","o":7.22,"h":7.25,"l":7.11,"c":7.25,"v":135900},{"d":"1999-07-16","o":7.19,"h":7.25,"l":7.19,"c":7.25,"v":32175},{"d":"1999-07-19","o":7.22,"h":7.22,"l":7.08,"c":7.11,"v":45900},{"d":"1999-07-20","o":7,"h":7.03,"l":6.86,"c":6.94,"v":41625},{"d":"1999-07-21","o":6.92,"h":7.14,"l":6.92,"c":7,"v":62550},{"d":"1999-07-22","o":6.94,"h":6.94,"l":6.83,"c":6.89,"v":14625},{"d":"1999-07-23","o":6.83,"h":6.89,"l":6.72,"c":6.72,"v":35100},{"d":"1999-07-26","o":6.78,"h":6.78,"l":6.69,"c":6.75,"v":27450},{"d":"1999-07-27","o":6.75,"h":6.89,"l":6.75,"c":6.83,"v":32400},{"d":"1999-07-28","o":6.86,"h":6.92,"l":6.86,"c":6.92,"v":12600},{"d":"1999-07-29","o":6.86,"h":6.86,"l":6.58,"c":6.69,"v":40950},{"d":"1999-07-30","o":6.72,"h":7.11,"l":6.72,"c":7.11,"v":54900},{"d":"1999-08-02","o":7.06,"h":7.06,"l":6.78,"c":6.81,"v":55800},{"d":"1999-08-03","o":6.86,"h":6.89,"l":6.64,"c":6.72,"v":64350},{"d":"1999-08-04","o":6.69,"h":6.86,"l":6.69,"c":6.78,"v":36000},{"d":"1999-08-05","o":6.72,"h":6.81,"l":6.67,"c":6.69,"v":58950},{"d":"1999-08-06","o":6.67,"h":6.67,"l":6.64,"c":6.64,"v":35775},{"d":"1999-08-09","o":6.67,"h":6.67,"l":6.53,"c":6.53,"v":33750},{"d":"1999-08-10","o":6.58,"h":6.64,"l":6.39,"c":6.47,"v":79875},{"d":"1999-08-11","o":6.5,"h":6.5,"l":6.47,"c":6.47,"v":16425},{"d":"1999-08-12","o":6.44,"h":6.5,"l":6.39,"c":6.5,"v":20700},{"d":"1999-08-13","o":6.44,"h":6.47,"l":6.39,"c":6.47,"v":173925},{"d":"1999-08-16","o":6.47,"h":6.5,"l":6.44,"c":6.47,"v":66375},{"d":"1999-08-17","o":6.53,"h":6.64,"l":6.5,"c":6.56,"v":109575},{"d":"1999-08-18","o":6.5,"h":6.56,"l":6.47,"c":6.5,"v":220050},{"d":"1999-08-19","o":6.5,"h":6.61,"l":6.47,"c":6.61,"v":53100},{"d":"1999-08-20","o":6.67,"h":6.67,"l":6.58,"c":6.64,"v":10800},{"d":"1999-08-23","o":6.89,"h":6.89,"l":6.81,"c":6.81,"v":16650},{"d":"1999-08-24","o":6.81,"h":6.81,"l":6.58,"c":6.58,"v":23175},{"d":"1999-08-25","o":6.56,"h":6.56,"l":6.5,"c":6.53,"v":46575},{"d":"1999-08-26","o":6.5,"h":6.58,"l":6.5,"c":6.56,"v":31725},{"d":"1999-08-27","o":6.56,"h":6.56,"l":6.53,"c":6.53,"v":38700},{"d":"1999-08-30","o":6.53,"h":6.64,"l":6.5,"c":6.64,"v":55575},{"d":"1999-08-31","o":6.61,"h":6.72,"l":6.58,"c":6.69,"v":37125},{"d":"1999-09-01","o":6.75,"h":6.86,"l":6.75,"c":6.78,"v":49950},{"d":"1999-09-02","o":6.72,"h":6.75,"l":6.67,"c":6.67,"v":62325},{"d":"1999-09-03","o":6.72,"h":6.75,"l":6.67,"c":6.75,"v":22275},{"d":"1999-09-07","o":6.75,"h":6.75,"l":6.69,"c":6.75,"v":19350},{"d":"1999-09-08","o":6.75,"h":6.75,"l":6.67,"c":6.75,"v":22275},{"d":"1999-09-09","o":6.69,"h":6.75,"l":6.67,"c":6.67,"v":34875},{"d":"1999-09-10","o":6.67,"h":6.69,"l":6.67,"c":6.69,"v":2025},{"d":"1999-09-13","o":6.67,"h":6.69,"l":6.67,"c":6.69,"v":54225},{"d":"1999-09-14","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":13500},{"d":"1999-09-15","o":6.69,"h":6.72,"l":6.69,"c":6.69,"v":8100},{"d":"1999-09-16","o":6.69,"h":6.78,"l":6.69,"c":6.78,"v":42300},{"d":"1999-09-17","o":6.78,"h":6.78,"l":6.75,"c":6.78,"v":22050},{"d":"1999-09-20","o":6.78,"h":6.83,"l":6.78,"c":6.81,"v":7875},{"d":"1999-09-21","o":6.81,"h":6.83,"l":6.81,"c":6.81,"v":11925},{"d":"1999-09-22","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":900},{"d":"1999-09-23","o":6.81,"h":6.81,"l":6.72,"c":6.72,"v":41400},{"d":"1999-09-24","o":6.72,"h":6.83,"l":6.72,"c":6.83,"v":12375},{"d":"1999-09-27","o":6.83,"h":6.83,"l":6.69,"c":6.78,"v":52650},{"d":"1999-09-28","o":6.78,"h":6.83,"l":6.75,"c":6.83,"v":29475},{"d":"1999-09-29","o":6.81,"h":7.25,"l":6.81,"c":7.25,"v":50850},{"d":"1999-09-30","o":7.25,"h":8,"l":7.25,"c":8,"v":75150},{"d":"1999-10-01","o":7.94,"h":7.94,"l":7.44,"c":7.47,"v":75825},{"d":"1999-10-04","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":19800},{"d":"1999-10-05","o":7.53,"h":7.53,"l":7.36,"c":7.47,"v":25200},{"d":"1999-10-06","o":7.47,"h":7.47,"l":7.44,"c":7.47,"v":6975},{"d":"1999-10-07","o":7.47,"h":7.47,"l":7.28,"c":7.31,"v":13500},{"d":"1999-10-08","o":7.25,"h":7.31,"l":7.25,"c":7.31,"v":16875},{"d":"1999-10-11","o":7.31,"h":7.31,"l":7.22,"c":7.22,"v":20250},{"d":"1999-10-12","o":7.22,"h":7.22,"l":7.06,"c":7.06,"v":63900},{"d":"1999-10-13","o":7.06,"h":7.06,"l":6.92,"c":6.92,"v":22950},{"d":"1999-10-14","o":6.92,"h":6.92,"l":6.89,"c":6.89,"v":8775},{"d":"1999-10-15","o":6.92,"h":6.92,"l":6.78,"c":6.86,"v":29250},{"d":"1999-10-18","o":6.86,"h":6.86,"l":6.75,"c":6.81,"v":25650},{"d":"1999-10-19","o":6.78,"h":6.92,"l":6.78,"c":6.89,"v":9675},{"d":"1999-10-20","o":6.92,"h":6.92,"l":6.89,"c":6.92,"v":7425},{"d":"1999-10-21","o":6.89,"h":6.89,"l":6.83,"c":6.83,"v":30375},{"d":"1999-10-22","o":6.83,"h":6.83,"l":6.69,"c":6.72,"v":43200},{"d":"1999-10-25","o":6.72,"h":6.92,"l":6.72,"c":6.83,"v":28575},{"d":"1999-10-26","o":6.83,"h":6.92,"l":6.83,"c":6.92,"v":22050},{"d":"1999-10-27","o":6.89,"h":7.11,"l":6.89,"c":7.03,"v":62775},{"d":"1999-10-28","o":6.97,"h":7.08,"l":6.89,"c":6.92,"v":146700},{"d":"1999-10-29","o":6.92,"h":7.06,"l":6.92,"c":7,"v":34875},{"d":"1999-11-01","o":7.06,"h":7.11,"l":7,"c":7.11,"v":155250},{"d":"1999-11-02","o":7.11,"h":7.28,"l":7.11,"c":7.28,"v":74475},{"d":"1999-11-03","o":7.28,"h":7.28,"l":7.19,"c":7.28,"v":29250},{"d":"1999-11-04","o":7.25,"h":7.31,"l":7.22,"c":7.31,"v":15525},{"d":"1999-11-05","o":7.28,"h":7.56,"l":7.22,"c":7.5,"v":48825},{"d":"1999-11-08","o":7.53,"h":7.61,"l":7.39,"c":7.39,"v":33975},{"d":"1999-11-09","o":7.44,"h":7.53,"l":7.44,"c":7.47,"v":7200},{"d":"1999-11-10","o":7.36,"h":7.53,"l":7.36,"c":7.53,"v":23850},{"d":"1999-11-11","o":7.53,"h":7.53,"l":7.39,"c":7.39,"v":53550},{"d":"1999-11-12","o":7.39,"h":7.42,"l":7.39,"c":7.39,"v":2025},{"d":"1999-11-15","o":7.44,"h":7.44,"l":7.39,"c":7.44,"v":33975},{"d":"1999-11-16","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":62775},{"d":"1999-11-17","o":7.5,"h":7.5,"l":7.47,"c":7.5,"v":16200},{"d":"1999-11-18","o":7.56,"h":7.56,"l":7.44,"c":7.5,"v":39825},{"d":"1999-11-19","o":7.53,"h":7.72,"l":7.53,"c":7.69,"v":26775},{"d":"1999-11-22","o":7.72,"h":7.89,"l":7.69,"c":7.72,"v":38925},{"d":"1999-11-23","o":7.67,"h":7.67,"l":7.61,"c":7.67,"v":11025},{"d":"1999-11-24","o":7.61,"h":7.78,"l":7.53,"c":7.56,"v":145350},{"d":"1999-11-26","o":7.56,"h":7.56,"l":7.36,"c":7.36,"v":63900},{"d":"1999-11-29","o":7.36,"h":7.39,"l":7.33,"c":7.39,"v":53325},{"d":"1999-11-30","o":7.36,"h":7.61,"l":7.36,"c":7.61,"v":104850},{"d":"1999-12-01","o":7.56,"h":7.61,"l":7.47,"c":7.47,"v":44775},{"d":"1999-12-02","o":7.47,"h":7.53,"l":7.47,"c":7.5,"v":24975},{"d":"1999-12-03","o":7.5,"h":7.56,"l":7.47,"c":7.53,"v":21150},{"d":"1999-12-06","o":7.53,"h":7.56,"l":7.44,"c":7.47,"v":30600},{"d":"1999-12-07","o":7.47,"h":7.54,"l":7.44,"c":7.44,"v":66600},{"d":"1999-12-08","o":7.47,"h":7.56,"l":7.47,"c":7.53,"v":66825},{"d":"1999-12-09","o":7.56,"h":7.56,"l":7.47,"c":7.5,"v":90675},{"d":"1999-12-10","o":7.53,"h":7.56,"l":7.5,"c":7.53,"v":243225},{"d":"1999-12-13","o":7.53,"h":7.56,"l":7.53,"c":7.56,"v":45900},{"d":"1999-12-14","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":72675},{"d":"1999-12-15","o":7.44,"h":7.53,"l":7.44,"c":7.47,"v":49950},{"d":"1999-12-16","o":7.47,"h":7.53,"l":7.47,"c":7.47,"v":86175},{"d":"1999-12-17","o":7.47,"h":7.5,"l":7.47,"c":7.47,"v":45675},{"d":"1999-12-20","o":7.44,"h":7.56,"l":7.44,"c":7.5,"v":25425},{"d":"1999-12-21","o":7.5,"h":7.56,"l":7.44,"c":7.44,"v":71100},{"d":"1999-12-22","o":7.42,"h":7.5,"l":7.33,"c":7.5,"v":15075},{"d":"1999-12-23","o":7.53,"h":7.53,"l":7.39,"c":7.39,"v":18900},{"d":"1999-12-27","o":7.39,"h":7.39,"l":7.28,"c":7.28,"v":18675},{"d":"1999-12-28","o":7.28,"h":7.33,"l":7.17,"c":7.28,"v":36000},{"d":"1999-12-29","o":7.17,"h":7.31,"l":7.11,"c":7.28,"v":12825},{"d":"1999-12-30","o":7.33,"h":7.39,"l":7.25,"c":7.25,"v":22050},{"d":"1999-12-31","o":7.25,"h":7.39,"l":7.22,"c":7.39,"v":19350},{"d":"2000-01-03","o":7.33,"h":7.47,"l":7.28,"c":7.39,"v":24975},{"d":"2000-01-04","o":7.31,"h":7.36,"l":7.28,"c":7.28,"v":27900},{"d":"2000-01-05","o":7.33,"h":7.33,"l":7.11,"c":7.11,"v":23400},{"d":"2000-01-06","o":7.08,"h":7.14,"l":6.94,"c":6.97,"v":42750},{"d":"2000-01-07","o":7,"h":7.03,"l":6.72,"c":6.75,"v":24525},{"d":"2000-01-10","o":6.69,"h":6.92,"l":6.69,"c":6.92,"v":21825},{"d":"2000-01-11","o":6.92,"h":6.97,"l":6.56,"c":6.64,"v":131625},{"d":"2000-01-12","o":6.69,"h":6.72,"l":6.67,"c":6.67,"v":23625},{"d":"2000-01-13","o":6.72,"h":6.83,"l":6.67,"c":6.81,"v":13275},{"d":"2000-01-14","o":6.83,"h":7,"l":6.81,"c":7,"v":11700},{"d":"2000-01-18","o":7.08,"h":7.19,"l":6.94,"c":7.03,"v":41400},{"d":"2000-01-19","o":7.03,"h":7.25,"l":6.83,"c":7.25,"v":79200},{"d":"2000-01-20","o":7.33,"h":7.56,"l":7.31,"c":7.42,"v":138600},{"d":"2000-01-21","o":7.36,"h":7.47,"l":7.36,"c":7.47,"v":90675},{"d":"2000-01-24","o":7.42,"h":7.44,"l":7.11,"c":7.11,"v":96075},{"d":"2000-01-25","o":7.08,"h":7.31,"l":7.08,"c":7.31,"v":110025},{"d":"2000-01-26","o":7.33,"h":7.36,"l":7.06,"c":7.28,"v":99000},{"d":"2000-01-27","o":7.22,"h":7.29,"l":7.11,"c":7.17,"v":52425},{"d":"2000-01-28","o":7.22,"h":7.22,"l":7.17,"c":7.17,"v":230400},{"d":"2000-01-31","o":7.17,"h":7.17,"l":7,"c":7.08,"v":112950},{"d":"2000-02-01","o":7.08,"h":7.17,"l":7.08,"c":7.11,"v":134550},{"d":"2000-02-02","o":7.11,"h":7.28,"l":7.11,"c":7.25,"v":89325},{"d":"2000-02-03","o":7.31,"h":7.31,"l":7.11,"c":7.25,"v":94500},{"d":"2000-02-04","o":7.22,"h":7.22,"l":7.14,"c":7.14,"v":23175},{"d":"2000-02-07","o":7.11,"h":7.11,"l":6.97,"c":7.03,"v":103725},{"d":"2000-02-08","o":7.03,"h":7.11,"l":7,"c":7.08,"v":283950},{"d":"2000-02-09","o":7.14,"h":7.47,"l":7.14,"c":7.47,"v":97875},{"d":"2000-02-10","o":7.39,"h":7.42,"l":7.33,"c":7.39,"v":69975},{"d":"2000-02-11","o":7.33,"h":7.4,"l":7.06,"c":7.11,"v":181350},{"d":"2000-02-14","o":7.11,"h":7.17,"l":7.11,"c":7.17,"v":76725},{"d":"2000-02-15","o":7.19,"h":7.19,"l":7.06,"c":7.08,"v":745425},{"d":"2000-02-16","o":7.11,"h":7.11,"l":7.06,"c":7.06,"v":13275},{"d":"2000-02-17","o":7.11,"h":7.17,"l":7.08,"c":7.11,"v":70425},{"d":"2000-02-18","o":7.11,"h":7.11,"l":6.78,"c":6.86,"v":76500},{"d":"2000-02-22","o":6.86,"h":7.08,"l":6.78,"c":7.08,"v":72000},{"d":"2000-02-23","o":7.06,"h":7.11,"l":6.97,"c":6.97,"v":18225},{"d":"2000-02-24","o":6.94,"h":7.25,"l":6.92,"c":7.25,"v":41400},{"d":"2000-02-25","o":7.25,"h":7.61,"l":7.25,"c":7.53,"v":151650},{"d":"2000-02-28","o":7.53,"h":7.53,"l":7.44,"c":7.53,"v":29700},{"d":"2000-02-29","o":7.47,"h":8.08,"l":7.47,"c":8.06,"v":157050},{"d":"2000-03-01","o":8.06,"h":8.06,"l":7.78,"c":7.81,"v":62550},{"d":"2000-03-02","o":7.81,"h":7.83,"l":7.53,"c":7.56,"v":66375},{"d":"2000-03-03","o":7.56,"h":7.64,"l":7.47,"c":7.47,"v":88200},{"d":"2000-03-06","o":7.36,"h":7.72,"l":7.36,"c":7.67,"v":96750},{"d":"2000-03-07","o":7.67,"h":7.78,"l":7.58,"c":7.72,"v":74925},{"d":"2000-03-08","o":7.72,"h":7.78,"l":7.58,"c":7.75,"v":35325},{"d":"2000-03-09","o":7.69,"h":7.78,"l":7.61,"c":7.75,"v":98775},{"d":"2000-03-10","o":7.75,"h":7.75,"l":7.56,"c":7.58,"v":41625},{"d":"2000-03-13","o":7.5,"h":7.64,"l":7.5,"c":7.53,"v":42075},{"d":"2000-03-14","o":7.56,"h":7.58,"l":7.42,"c":7.42,"v":38475},{"d":"2000-03-15","o":7.31,"h":7.42,"l":7.28,"c":7.39,"v":67725},{"d":"2000-03-16","o":7.44,"h":7.78,"l":7.44,"c":7.72,"v":59625},{"d":"2000-03-17","o":7.67,"h":7.67,"l":7.5,"c":7.5,"v":32625},{"d":"2000-03-20","o":7.53,"h":7.53,"l":7.31,"c":7.31,"v":31950},{"d":"2000-03-21","o":7.19,"h":7.19,"l":6.86,"c":6.86,"v":58275},{"d":"2000-03-22","o":6.86,"h":7.03,"l":6.86,"c":7.03,"v":56250},{"d":"2000-03-23","o":7.03,"h":7.11,"l":7,"c":7.11,"v":81225},{"d":"2000-03-24","o":7.08,"h":7.11,"l":7.08,"c":7.11,"v":32400},{"d":"2000-03-27","o":7.11,"h":7.11,"l":6.92,"c":6.92,"v":37350},{"d":"2000-03-28","o":6.92,"h":7.03,"l":6.92,"c":6.97,"v":11700},{"d":"2000-03-29","o":6.97,"h":7.03,"l":6.92,"c":6.97,"v":26100},{"d":"2000-03-30","o":6.94,"h":6.97,"l":6.89,"c":6.89,"v":33300},{"d":"2000-03-31","o":6.94,"h":7.17,"l":6.92,"c":7.11,"v":36675},{"d":"2000-04-03","o":7.11,"h":7.19,"l":7.11,"c":7.19,"v":27450},{"d":"2000-04-04","o":7.14,"h":7.17,"l":7.03,"c":7.17,"v":58050},{"d":"2000-04-05","o":7.11,"h":7.33,"l":7.11,"c":7.31,"v":33750},{"d":"2000-04-06","o":7.28,"h":7.36,"l":7.14,"c":7.14,"v":28350},{"d":"2000-04-07","o":7.17,"h":7.17,"l":7.03,"c":7.03,"v":85950},{"d":"2000-04-10","o":7.03,"h":7.06,"l":6.75,"c":6.75,"v":147825},{"d":"2000-04-11","o":6.69,"h":6.69,"l":6.64,"c":6.67,"v":155025},{"d":"2000-04-12","o":6.69,"h":6.75,"l":6.69,"c":6.69,"v":82800},{"d":"2000-04-13","o":6.75,"h":6.81,"l":6.75,"c":6.78,"v":105975},{"d":"2000-04-14","o":6.78,"h":6.89,"l":6.67,"c":6.67,"v":69075},{"d":"2000-04-17","o":6.61,"h":6.64,"l":6.44,"c":6.53,"v":43425},{"d":"2000-04-18","o":6.42,"h":6.64,"l":6.36,"c":6.64,"v":84375},{"d":"2000-04-19","o":6.69,"h":6.74,"l":6.61,"c":6.69,"v":152775},{"d":"2000-04-20","o":6.69,"h":7.14,"l":6.67,"c":7.14,"v":62550},{"d":"2000-04-24","o":7.22,"h":7.25,"l":6.86,"c":7.19,"v":89325},{"d":"2000-04-25","o":7.25,"h":7.42,"l":7.19,"c":7.42,"v":78300},{"d":"2000-04-26","o":7.39,"h":7.72,"l":7.39,"c":7.61,"v":58950},{"d":"2000-04-27","o":7.56,"h":7.56,"l":7.39,"c":7.44,"v":22275},{"d":"2000-04-28","o":7.39,"h":7.72,"l":7.33,"c":7.72,"v":38925},{"d":"2000-05-01","o":7.72,"h":7.89,"l":7.72,"c":7.89,"v":44100},{"d":"2000-05-02","o":7.83,"h":7.97,"l":7.78,"c":7.97,"v":40950},{"d":"2000-05-03","o":7.94,"h":7.94,"l":7.58,"c":7.64,"v":29250},{"d":"2000-05-04","o":7.53,"h":7.58,"l":7.33,"c":7.44,"v":80325},{"d":"2000-05-05","o":7.44,"h":7.44,"l":7.28,"c":7.44,"v":70875},{"d":"2000-05-08","o":7.28,"h":7.33,"l":7.28,"c":7.33,"v":21375},{"d":"2000-05-09","o":7.33,"h":7.72,"l":7.31,"c":7.56,"v":152100},{"d":"2000-05-10","o":7.5,"h":7.5,"l":7.42,"c":7.42,"v":43875},{"d":"2000-05-11","o":7.39,"h":7.69,"l":7.39,"c":7.58,"v":143100},{"d":"2000-05-12","o":7.61,"h":7.69,"l":7.61,"c":7.64,"v":66825},{"d":"2000-05-15","o":7.58,"h":7.58,"l":7.36,"c":7.42,"v":40275},{"d":"2000-05-16","o":7.47,"h":7.67,"l":7.47,"c":7.58,"v":46575},{"d":"2000-05-17","o":7.61,"h":7.61,"l":7.58,"c":7.58,"v":98775},{"d":"2000-05-18","o":7.61,"h":7.81,"l":7.58,"c":7.67,"v":80775},{"d":"2000-05-19","o":7.72,"h":7.75,"l":7.64,"c":7.75,"v":45225},{"d":"2000-05-22","o":7.75,"h":7.78,"l":7.42,"c":7.64,"v":35325},{"d":"2000-05-23","o":7.69,"h":7.94,"l":7.69,"c":7.94,"v":32400},{"d":"2000-05-24","o":7.89,"h":7.97,"l":7.75,"c":7.97,"v":16875},{"d":"2000-05-25","o":8,"h":8.06,"l":7.78,"c":7.83,"v":61875},{"d":"2000-05-26","o":7.83,"h":7.86,"l":7.72,"c":7.83,"v":147600},{"d":"2000-05-30","o":7.82,"h":7.82,"l":7.61,"c":7.75,"v":37575},{"d":"2000-05-31","o":7.75,"h":7.75,"l":7.69,"c":7.75,"v":32625},{"d":"2000-06-01","o":7.69,"h":7.75,"l":7.58,"c":7.64,"v":53325},{"d":"2000-06-02","o":7.64,"h":7.72,"l":7.56,"c":7.56,"v":30150},{"d":"2000-06-05","o":7.44,"h":7.53,"l":7.44,"c":7.53,"v":48150},{"d":"2000-06-06","o":7.56,"h":7.56,"l":7.5,"c":7.53,"v":34650},{"d":"2000-06-07","o":7.53,"h":7.53,"l":7.53,"c":7.53,"v":24750},{"d":"2000-06-08","o":7.5,"h":7.53,"l":7.5,"c":7.5,"v":42300},{"d":"2000-06-09","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":26550},{"d":"2000-06-12","o":7.53,"h":7.58,"l":7.5,"c":7.58,"v":21375},{"d":"2000-06-13","o":7.61,"h":7.67,"l":7.61,"c":7.67,"v":28125},{"d":"2000-06-14","o":7.67,"h":7.72,"l":7.56,"c":7.72,"v":141300},{"d":"2000-06-15","o":7.69,"h":7.78,"l":7.61,"c":7.75,"v":117900},{"d":"2000-06-16","o":7.75,"h":7.75,"l":7.61,"c":7.61,"v":79875},{"d":"2000-06-19","o":7.67,"h":7.72,"l":7.61,"c":7.72,"v":34425},{"d":"2000-06-20","o":7.69,"h":7.69,"l":7.58,"c":7.58,"v":11250},{"d":"2000-06-21","o":7.58,"h":7.72,"l":7.58,"c":7.72,"v":15300},{"d":"2000-06-22","o":7.67,"h":7.69,"l":7.56,"c":7.58,"v":46575},{"d":"2000-06-23","o":7.53,"h":7.64,"l":7.53,"c":7.61,"v":36675},{"d":"2000-06-26","o":7.56,"h":7.56,"l":7.47,"c":7.56,"v":16425},{"d":"2000-06-27","o":7.58,"h":7.72,"l":7.5,"c":7.56,"v":54675},{"d":"2000-06-28","o":7.56,"h":7.75,"l":7.5,"c":7.72,"v":88200},{"d":"2000-06-29","o":7.67,"h":7.75,"l":7.67,"c":7.75,"v":70875},{"d":"2000-06-30","o":7.69,"h":7.75,"l":7.27,"c":7.28,"v":122850},{"d":"2000-07-03","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":11025},{"d":"2000-07-05","o":7.56,"h":7.64,"l":7.56,"c":7.61,"v":20250},{"d":"2000-07-06","o":7.67,"h":7.72,"l":7.67,"c":7.72,"v":40725},{"d":"2000-07-07","o":7.72,"h":7.75,"l":7.67,"c":7.69,"v":13950},{"d":"2000-07-10","o":7.67,"h":7.75,"l":7.67,"c":7.67,"v":32400},{"d":"2000-07-11","o":7.67,"h":7.75,"l":7.67,"c":7.75,"v":73350},{"d":"2000-07-12","o":7.69,"h":7.69,"l":7.56,"c":7.64,"v":25200},{"d":"2000-07-13","o":7.67,"h":7.75,"l":7.67,"c":7.72,"v":94050},{"d":"2000-07-14","o":7.72,"h":7.72,"l":7.72,"c":7.72,"v":18900},{"d":"2000-07-17","o":7.69,"h":7.72,"l":7.61,"c":7.61,"v":21375},{"d":"2000-07-18","o":7.56,"h":7.58,"l":7.5,"c":7.53,"v":26775},{"d":"2000-07-19","o":7.5,"h":7.5,"l":7.39,"c":7.42,"v":23175},{"d":"2000-07-20","o":7.36,"h":7.5,"l":7.33,"c":7.33,"v":80775},{"d":"2000-07-21","o":7.33,"h":7.33,"l":7.03,"c":7.08,"v":86400},{"d":"2000-07-24","o":7.08,"h":7.14,"l":7.03,"c":7.03,"v":47250},{"d":"2000-07-25","o":7.03,"h":7.08,"l":6.97,"c":7.03,"v":32850},{"d":"2000-07-26","o":7,"h":7.08,"l":7,"c":7.06,"v":29025},{"d":"2000-07-27","o":7.08,"h":7.19,"l":7.08,"c":7.19,"v":13950},{"d":"2000-07-28","o":7.25,"h":7.33,"l":7.19,"c":7.25,"v":30825},{"d":"2000-07-31","o":7.25,"h":7.28,"l":7.14,"c":7.17,"v":18450},{"d":"2000-08-01","o":7.25,"h":7.44,"l":7.11,"c":7.44,"v":29475},{"d":"2000-08-02","o":7.42,"h":7.78,"l":7.42,"c":7.75,"v":30375},{"d":"2000-08-03","o":7.72,"h":7.78,"l":7.69,"c":7.69,"v":19800},{"d":"2000-08-04","o":7.75,"h":7.78,"l":7.67,"c":7.72,"v":32175},{"d":"2000-08-07","o":7.75,"h":7.75,"l":7.58,"c":7.67,"v":11025},{"d":"2000-08-08","o":7.58,"h":7.61,"l":7.47,"c":7.53,"v":107100},{"d":"2000-08-09","o":7.58,"h":7.89,"l":7.56,"c":7.81,"v":144675},{"d":"2000-08-10","o":7.94,"h":8.14,"l":7.92,"c":8.06,"v":48150},{"d":"2000-08-11","o":7.97,"h":7.97,"l":7.72,"c":7.72,"v":17325},{"d":"2000-08-14","o":7.75,"h":7.92,"l":7.75,"c":7.92,"v":28350},{"d":"2000-08-15","o":7.97,"h":8,"l":7.83,"c":7.83,"v":45900},{"d":"2000-08-16","o":7.86,"h":7.89,"l":7.72,"c":7.78,"v":51525},{"d":"2000-08-17","o":7.78,"h":7.83,"l":7.61,"c":7.72,"v":81900},{"d":"2000-08-18","o":7.75,"h":7.75,"l":7.64,"c":7.67,"v":705825},{"d":"2000-08-21","o":7.67,"h":7.67,"l":7.56,"c":7.56,"v":69750},{"d":"2000-08-22","o":7.47,"h":7.5,"l":7.25,"c":7.25,"v":68400},{"d":"2000-08-23","o":7.22,"h":7.31,"l":7.14,"c":7.25,"v":61650},{"d":"2000-08-24","o":7.28,"h":7.56,"l":7.28,"c":7.53,"v":88200},{"d":"2000-08-25","o":7.53,"h":7.53,"l":7.47,"c":7.5,"v":29250},{"d":"2000-08-28","o":7.5,"h":7.53,"l":7.44,"c":7.44,"v":53325},{"d":"2000-08-29","o":7.44,"h":7.53,"l":7.44,"c":7.53,"v":42750},{"d":"2000-08-30","o":7.53,"h":7.53,"l":7.47,"c":7.47,"v":101475},{"d":"2000-08-31","o":7.44,"h":7.53,"l":7.44,"c":7.53,"v":80325},{"d":"2000-09-01","o":7.5,"h":7.53,"l":7.39,"c":7.42,"v":46575},{"d":"2000-09-05","o":7.47,"h":7.47,"l":7.28,"c":7.44,"v":33075},{"d":"2000-09-06","o":7.44,"h":7.47,"l":7.42,"c":7.47,"v":40275},{"d":"2000-09-07","o":7.5,"h":7.56,"l":7.47,"c":7.56,"v":42975},{"d":"2000-09-08","o":7.58,"h":7.64,"l":7.53,"c":7.64,"v":491400},{"d":"2000-09-11","o":7.67,"h":7.75,"l":7.67,"c":7.69,"v":53775},{"d":"2000-09-12","o":7.67,"h":7.72,"l":7.67,"c":7.69,"v":40725},{"d":"2000-09-13","o":7.67,"h":7.81,"l":7.67,"c":7.81,"v":24075},{"d":"2000-09-14","o":7.81,"h":8,"l":7.81,"c":8,"v":40950},{"d":"2000-09-15","o":7.89,"h":8.03,"l":7.86,"c":7.92,"v":82350},{"d":"2000-09-18","o":7.86,"h":7.86,"l":7.81,"c":7.81,"v":42300},{"d":"2000-09-19","o":7.81,"h":7.81,"l":7.75,"c":7.78,"v":48600},{"d":"2000-09-20","o":7.78,"h":7.83,"l":7.75,"c":7.75,"v":34875},{"d":"2000-09-21","o":7.75,"h":7.78,"l":7.75,"c":7.75,"v":28575},{"d":"2000-09-22","o":7.72,"h":7.72,"l":7.67,"c":7.67,"v":28350},{"d":"2000-09-25","o":7.61,"h":7.67,"l":7.58,"c":7.58,"v":39150},{"d":"2000-09-26","o":7.58,"h":7.58,"l":7.53,"c":7.56,"v":90225},{"d":"2000-09-27","o":7.56,"h":7.58,"l":7.53,"c":7.56,"v":15075},{"d":"2000-09-28","o":7.56,"h":7.69,"l":7.56,"c":7.69,"v":11925},{"d":"2000-09-29","o":7.67,"h":7.83,"l":7.67,"c":7.69,"v":45000},{"d":"2000-10-02","o":7.61,"h":7.72,"l":7.5,"c":7.56,"v":45675},{"d":"2000-10-03","o":7.53,"h":7.53,"l":7.42,"c":7.42,"v":23850},{"d":"2000-10-04","o":7.42,"h":7.42,"l":7.39,"c":7.42,"v":20925},{"d":"2000-10-05","o":7.42,"h":7.67,"l":7.42,"c":7.67,"v":31275},{"d":"2000-10-06","o":7.64,"h":7.64,"l":7.56,"c":7.56,"v":25200},{"d":"2000-10-09","o":7.5,"h":7.5,"l":7.28,"c":7.36,"v":21600},{"d":"2000-10-10","o":7.33,"h":7.39,"l":7.19,"c":7.19,"v":12600},{"d":"2000-10-11","o":7.19,"h":7.19,"l":7.11,"c":7.11,"v":12825},{"d":"2000-10-12","o":7.11,"h":7.19,"l":7.11,"c":7.19,"v":16650},{"d":"2000-10-13","o":7.25,"h":7.39,"l":7.25,"c":7.33,"v":31050},{"d":"2000-10-16","o":7.33,"h":7.33,"l":7.14,"c":7.14,"v":23175},{"d":"2000-10-17","o":7.14,"h":7.19,"l":7.06,"c":7.17,"v":59625},{"d":"2000-10-18","o":7.14,"h":7.25,"l":7.14,"c":7.22,"v":4950},{"d":"2000-10-19","o":7.28,"h":7.31,"l":7.22,"c":7.22,"v":16200},{"d":"2000-10-20","o":7.25,"h":7.28,"l":7.22,"c":7.25,"v":13500},{"d":"2000-10-23","o":7.28,"h":7.89,"l":7.28,"c":7.89,"v":87525},{"d":"2000-10-24","o":7.89,"h":7.89,"l":7.67,"c":7.69,"v":21600},{"d":"2000-10-25","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":33525},{"d":"2000-10-26","o":7.53,"h":7.58,"l":7.53,"c":7.58,"v":24075},{"d":"2000-10-27","o":7.58,"h":7.58,"l":7.36,"c":7.44,"v":23625},{"d":"2000-10-30","o":7.42,"h":7.47,"l":7.42,"c":7.42,"v":34200},{"d":"2000-10-31","o":7.47,"h":7.53,"l":7.44,"c":7.53,"v":65025},{"d":"2000-11-01","o":7.56,"h":7.56,"l":7.47,"c":7.56,"v":113850},{"d":"2000-11-02","o":7.61,"h":7.61,"l":7.53,"c":7.53,"v":117000},{"d":"2000-11-03","o":7.53,"h":7.75,"l":7.53,"c":7.75,"v":31950},{"d":"2000-11-06","o":7.75,"h":7.75,"l":7.69,"c":7.72,"v":22500},{"d":"2000-11-07","o":7.67,"h":7.72,"l":7.64,"c":7.72,"v":31275},{"d":"2000-11-08","o":7.72,"h":7.72,"l":7.64,"c":7.64,"v":13500},{"d":"2000-11-09","o":7.58,"h":7.67,"l":7.53,"c":7.67,"v":137700},{"d":"2000-11-10","o":7.72,"h":7.72,"l":7.56,"c":7.56,"v":45675},{"d":"2000-11-13","o":7.44,"h":7.61,"l":7.39,"c":7.61,"v":29700},{"d":"2000-11-14","o":7.61,"h":7.67,"l":7.56,"c":7.64,"v":38925},{"d":"2000-11-15","o":7.61,"h":7.64,"l":7.53,"c":7.58,"v":27000},{"d":"2000-11-16","o":7.58,"h":7.58,"l":7.53,"c":7.56,"v":14175},{"d":"2000-11-17","o":7.61,"h":7.72,"l":7.58,"c":7.72,"v":37575},{"d":"2000-11-20","o":7.72,"h":7.72,"l":7.56,"c":7.64,"v":63900},{"d":"2000-11-21","o":7.64,"h":7.64,"l":7.58,"c":7.58,"v":55125},{"d":"2000-11-22","o":7.58,"h":7.64,"l":7.56,"c":7.64,"v":47475},{"d":"2000-11-24","o":7.69,"h":7.72,"l":7.67,"c":7.72,"v":57600},{"d":"2000-11-27","o":7.72,"h":7.72,"l":7.61,"c":7.72,"v":32400},{"d":"2000-11-28","o":7.75,"h":8,"l":7.72,"c":8,"v":67950},{"d":"2000-11-29","o":8,"h":8,"l":7.86,"c":7.86,"v":70875},{"d":"2000-11-30","o":7.86,"h":8.03,"l":7.86,"c":7.89,"v":79875},{"d":"2000-12-01","o":7.89,"h":8,"l":7.89,"c":7.94,"v":54450},{"d":"2000-12-04","o":7.94,"h":8,"l":7.83,"c":7.83,"v":57375},{"d":"2000-12-05","o":7.86,"h":8.19,"l":7.86,"c":8.17,"v":260550},{"d":"2000-12-06","o":8.17,"h":8.33,"l":8.17,"c":8.19,"v":36675},{"d":"2000-12-07","o":8.14,"h":8.19,"l":8.08,"c":8.19,"v":77850},{"d":"2000-12-08","o":8.25,"h":8.36,"l":8.25,"c":8.33,"v":48375},{"d":"2000-12-11","o":8.39,"h":8.92,"l":8.39,"c":8.92,"v":111825},{"d":"2000-12-12","o":8.92,"h":8.92,"l":8.72,"c":8.72,"v":40050},{"d":"2000-12-13","o":8.72,"h":8.83,"l":8.72,"c":8.75,"v":155250},{"d":"2000-12-14","o":8.72,"h":8.72,"l":8.67,"c":8.69,"v":37125},{"d":"2000-12-15","o":8.67,"h":8.81,"l":8.67,"c":8.67,"v":125325},{"d":"2000-12-18","o":8.69,"h":8.75,"l":8.42,"c":8.44,"v":96975},{"d":"2000-12-19","o":8.47,"h":8.78,"l":8.44,"c":8.75,"v":85500},{"d":"2000-12-20","o":8.75,"h":8.81,"l":8.67,"c":8.67,"v":65700},{"d":"2000-12-21","o":8.69,"h":8.83,"l":8.69,"c":8.83,"v":31500},{"d":"2000-12-22","o":8.78,"h":9.11,"l":8.75,"c":9.08,"v":67725},{"d":"2000-12-26","o":9.03,"h":9.33,"l":9.03,"c":9.14,"v":52650},{"d":"2000-12-27","o":9.11,"h":9.17,"l":8.89,"c":9.17,"v":61875},{"d":"2000-12-28","o":9.17,"h":9.25,"l":9.14,"c":9.25,"v":60975},{"d":"2000-12-29","o":9.25,"h":9.28,"l":9.14,"c":9.14,"v":29700},{"d":"2001-01-02","o":9.14,"h":9.19,"l":8.75,"c":8.81,"v":165600},{"d":"2001-01-03","o":8.83,"h":8.97,"l":8.78,"c":8.86,"v":86850},{"d":"2001-01-04","o":8.86,"h":8.86,"l":8.72,"c":8.81,"v":99225},{"d":"2001-01-05","o":8.81,"h":8.83,"l":8.61,"c":8.83,"v":87750},{"d":"2001-01-08","o":8.78,"h":8.78,"l":8.56,"c":8.64,"v":40950},{"d":"2001-01-09","o":8.64,"h":8.83,"l":8.61,"c":8.81,"v":63900},{"d":"2001-01-10","o":8.83,"h":9,"l":8.83,"c":8.94,"v":159750},{"d":"2001-01-11","o":8.89,"h":8.92,"l":8.61,"c":8.67,"v":123750},{"d":"2001-01-12","o":8.61,"h":8.81,"l":8.58,"c":8.69,"v":99225},{"d":"2001-01-16","o":8.61,"h":8.69,"l":8.5,"c":8.64,"v":81000},{"d":"2001-01-17","o":8.64,"h":8.67,"l":8.53,"c":8.58,"v":58725},{"d":"2001-01-18","o":8.64,"h":8.64,"l":8.56,"c":8.64,"v":18000},{"d":"2001-01-19","o":8.58,"h":8.6,"l":8.5,"c":8.5,"v":15975},{"d":"2001-01-22","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":79650},{"d":"2001-01-23","o":8.5,"h":8.56,"l":8.42,"c":8.56,"v":26100},{"d":"2001-01-24","o":8.5,"h":8.53,"l":7.97,"c":7.97,"v":109125},{"d":"2001-01-25","o":7.97,"h":8,"l":7.86,"c":7.92,"v":50625},{"d":"2001-01-26","o":7.89,"h":7.89,"l":7.69,"c":7.72,"v":40500},{"d":"2001-01-29","o":7.69,"h":7.75,"l":7.61,"c":7.69,"v":257625},{"d":"2001-01-30","o":7.71,"h":7.74,"l":7.69,"c":7.72,"v":56925},{"d":"2001-01-31","o":7.73,"h":7.89,"l":7.73,"c":7.82,"v":68625},{"d":"2001-02-01","o":7.84,"h":7.84,"l":7.64,"c":7.76,"v":18225},{"d":"2001-02-02","o":7.83,"h":7.83,"l":7.67,"c":7.69,"v":24750},{"d":"2001-02-05","o":7.69,"h":7.72,"l":7.65,"c":7.72,"v":20700},{"d":"2001-02-06","o":7.77,"h":7.84,"l":7.73,"c":7.76,"v":48375},{"d":"2001-02-07","o":7.73,"h":7.93,"l":7.67,"c":7.91,"v":43875},{"d":"2001-02-08","o":7.91,"h":7.91,"l":7.79,"c":7.8,"v":38025},{"d":"2001-02-09","o":7.78,"h":7.84,"l":7.78,"c":7.78,"v":60075},{"d":"2001-02-12","o":7.71,"h":7.8,"l":7.71,"c":7.8,"v":73800},{"d":"2001-02-13","o":7.78,"h":7.96,"l":7.78,"c":7.84,"v":27450},{"d":"2001-02-14","o":7.82,"h":7.82,"l":7.75,"c":7.77,"v":19125},{"d":"2001-02-15","o":7.8,"h":7.86,"l":7.51,"c":7.58,"v":165600},{"d":"2001-02-16","o":7.59,"h":7.64,"l":7.56,"c":7.6,"v":38025},{"d":"2001-02-20","o":7.62,"h":7.62,"l":7.51,"c":7.52,"v":68400},{"d":"2001-02-21","o":7.5,"h":7.59,"l":7.5,"c":7.56,"v":32175},{"d":"2001-02-22","o":7.56,"h":7.61,"l":7.56,"c":7.6,"v":52200},{"d":"2001-02-23","o":7.6,"h":7.78,"l":7.59,"c":7.78,"v":207225},{"d":"2001-02-26","o":7.78,"h":7.98,"l":7.78,"c":7.98,"v":55125},{"d":"2001-02-27","o":7.98,"h":8.09,"l":7.96,"c":8.07,"v":119025},{"d":"2001-02-28","o":8.09,"h":8.12,"l":8.04,"c":8.11,"v":78300},{"d":"2001-03-01","o":8.11,"h":8.46,"l":8.11,"c":8.44,"v":88200},{"d":"2001-03-02","o":8.44,"h":8.51,"l":8.44,"c":8.49,"v":25875},{"d":"2001-03-05","o":8.49,"h":8.55,"l":8.36,"c":8.36,"v":17550},{"d":"2001-03-06","o":8.13,"h":8.13,"l":7.71,"c":7.96,"v":184275},{"d":"2001-03-07","o":7.96,"h":8.07,"l":7.87,"c":8.07,"v":79425},{"d":"2001-03-08","o":8.04,"h":8.11,"l":8.04,"c":8.04,"v":27000},{"d":"2001-03-09","o":8.04,"h":8.04,"l":7.98,"c":7.98,"v":20025},{"d":"2001-03-12","o":7.91,"h":7.91,"l":7.72,"c":7.72,"v":30825},{"d":"2001-03-13","o":7.72,"h":7.72,"l":7.58,"c":7.67,"v":190800},{"d":"2001-03-14","o":7.56,"h":7.66,"l":7.56,"c":7.56,"v":104625},{"d":"2001-03-15","o":7.56,"h":7.6,"l":7.56,"c":7.56,"v":50175},{"d":"2001-03-16","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":113175},{"d":"2001-03-19","o":7.56,"h":7.6,"l":7.53,"c":7.56,"v":205200},{"d":"2001-03-20","o":7.53,"h":7.62,"l":7.52,"c":7.54,"v":73125},{"d":"2001-03-21","o":7.53,"h":7.6,"l":7.51,"c":7.53,"v":78750},{"d":"2001-03-22","o":7.53,"h":7.54,"l":7.46,"c":7.52,"v":74925},{"d":"2001-03-23","o":7.54,"h":7.58,"l":7.42,"c":7.45,"v":98100},{"d":"2001-03-26","o":7.47,"h":7.51,"l":7.42,"c":7.49,"v":456300},{"d":"2001-03-27","o":7.49,"h":7.62,"l":7.47,"c":7.6,"v":1073250},{"d":"2001-03-28","o":7.6,"h":7.62,"l":7.45,"c":7.46,"v":55800},{"d":"2001-03-29","o":7.46,"h":7.46,"l":7.26,"c":7.27,"v":78975},{"d":"2001-03-30","o":7.24,"h":7.29,"l":7.22,"c":7.29,"v":98550},{"d":"2001-04-02","o":7.29,"h":7.29,"l":7.12,"c":7.12,"v":50175},{"d":"2001-04-03","o":7.09,"h":7.09,"l":6.98,"c":7.02,"v":28125},{"d":"2001-04-04","o":7,"h":7.13,"l":6.96,"c":7.13,"v":42525},{"d":"2001-04-05","o":7.17,"h":7.29,"l":7.13,"c":7.29,"v":18450},{"d":"2001-04-06","o":7.27,"h":7.27,"l":7.22,"c":7.24,"v":21150},{"d":"2001-04-09","o":7.24,"h":7.37,"l":7.22,"c":7.36,"v":18225},{"d":"2001-04-10","o":7.33,"h":7.56,"l":7.29,"c":7.47,"v":33750},{"d":"2001-04-11","o":7.47,"h":7.49,"l":7.27,"c":7.27,"v":38925},{"d":"2001-04-12","o":7.27,"h":7.51,"l":7.27,"c":7.48,"v":1463175},{"d":"2001-04-16","o":7.51,"h":7.62,"l":7.51,"c":7.53,"v":31275},{"d":"2001-04-17","o":7.56,"h":7.71,"l":7.56,"c":7.71,"v":53325},{"d":"2001-04-18","o":7.73,"h":7.87,"l":7.67,"c":7.73,"v":81900},{"d":"2001-04-19","o":7.73,"h":7.78,"l":7.71,"c":7.77,"v":20700},{"d":"2001-04-20","o":7.77,"h":8.09,"l":7.71,"c":8.09,"v":121275},{"d":"2001-04-23","o":8.07,"h":8.08,"l":8.02,"c":8.05,"v":149850},{"d":"2001-04-24","o":8.05,"h":8.05,"l":7.91,"c":8,"v":25200},{"d":"2001-04-25","o":8,"h":8.09,"l":8,"c":8.07,"v":70200},{"d":"2001-04-26","o":8.04,"h":8.05,"l":7.96,"c":8,"v":57825},{"d":"2001-04-27","o":8.02,"h":8.13,"l":8.01,"c":8.13,"v":87525},{"d":"2001-04-30","o":8.44,"h":8.45,"l":8.4,"c":8.4,"v":53100},{"d":"2001-05-01","o":8.4,"h":8.49,"l":8.4,"c":8.47,"v":64575},{"d":"2001-05-02","o":8.47,"h":8.52,"l":8.44,"c":8.49,"v":53100},{"d":"2001-05-03","o":8.5,"h":8.53,"l":8.44,"c":8.45,"v":87075},{"d":"2001-05-04","o":8.4,"h":8.47,"l":8.38,"c":8.39,"v":45000},{"d":"2001-05-07","o":8.36,"h":8.47,"l":8.34,"c":8.39,"v":86850},{"d":"2001-05-08","o":8.39,"h":8.39,"l":8.24,"c":8.24,"v":136800},{"d":"2001-05-09","o":8.24,"h":8.24,"l":8.18,"c":8.22,"v":20250},{"d":"2001-05-10","o":8.24,"h":8.25,"l":8.19,"c":8.24,"v":39375},{"d":"2001-05-11","o":8.2,"h":8.26,"l":8.2,"c":8.23,"v":29475},{"d":"2001-05-14","o":8.23,"h":8.31,"l":8.23,"c":8.31,"v":29025},{"d":"2001-05-15","o":8.36,"h":8.42,"l":8.35,"c":8.4,"v":12600},{"d":"2001-05-16","o":8.4,"h":8.53,"l":8.4,"c":8.47,"v":39150},{"d":"2001-05-17","o":8.49,"h":8.49,"l":8.33,"c":8.33,"v":54225},{"d":"2001-05-18","o":8.27,"h":8.27,"l":8.13,"c":8.13,"v":82575},{"d":"2001-05-21","o":8.16,"h":8.18,"l":8.1,"c":8.18,"v":14625},{"d":"2001-05-22","o":8.16,"h":8.22,"l":8.08,"c":8.17,"v":31275},{"d":"2001-05-23","o":8.16,"h":8.16,"l":8.01,"c":8.01,"v":45450},{"d":"2001-05-24","o":8.04,"h":8.05,"l":7.96,"c":7.96,"v":42750},{"d":"2001-05-25","o":7.95,"h":7.95,"l":7.87,"c":7.87,"v":22725},{"d":"2001-05-29","o":7.87,"h":7.88,"l":7.73,"c":7.88,"v":124200},{"d":"2001-05-30","o":7.88,"h":7.92,"l":7.84,"c":7.89,"v":49725},{"d":"2001-05-31","o":7.91,"h":8.12,"l":7.9,"c":8.04,"v":92925},{"d":"2001-06-01","o":8.04,"h":8.06,"l":7.95,"c":8.04,"v":40275},{"d":"2001-06-04","o":8,"h":8.09,"l":8,"c":8.08,"v":64125},{"d":"2001-06-05","o":8.08,"h":8.24,"l":8.08,"c":8.24,"v":67275},{"d":"2001-06-06","o":8.29,"h":8.44,"l":8.29,"c":8.44,"v":43650},{"d":"2001-06-07","o":8.42,"h":8.46,"l":8.41,"c":8.45,"v":39375},{"d":"2001-06-08","o":8.45,"h":8.49,"l":8.45,"c":8.45,"v":39825},{"d":"2001-06-11","o":8.44,"h":8.48,"l":8.44,"c":8.44,"v":83025},{"d":"2001-06-12","o":8.44,"h":8.46,"l":8.38,"c":8.4,"v":22275},{"d":"2001-06-13","o":8.41,"h":8.42,"l":8.08,"c":8.1,"v":67275},{"d":"2001-06-14","o":8.05,"h":8.13,"l":7.97,"c":8.05,"v":71100},{"d":"2001-06-15","o":8.09,"h":8.17,"l":8.08,"c":8.12,"v":52200},{"d":"2001-06-18","o":8.13,"h":8.28,"l":8.11,"c":8.27,"v":79200},{"d":"2001-06-19","o":8.27,"h":8.27,"l":8.21,"c":8.21,"v":8550},{"d":"2001-06-20","o":8.23,"h":8.36,"l":8.22,"c":8.36,"v":56700},{"d":"2001-06-21","o":8.37,"h":8.44,"l":8.32,"c":8.44,"v":57825},{"d":"2001-06-22","o":8.42,"h":8.43,"l":8.19,"c":8.27,"v":57375},{"d":"2001-06-25","o":8.29,"h":8.29,"l":8.11,"c":8.12,"v":71550},{"d":"2001-06-26","o":8.13,"h":8.13,"l":7.98,"c":8.09,"v":83250},{"d":"2001-06-27","o":8.12,"h":8.2,"l":7.73,"c":8.03,"v":100350},{"d":"2001-06-28","o":8.03,"h":8.03,"l":7.64,"c":7.99,"v":148275},{"d":"2001-06-29","o":7.99,"h":8.42,"l":7.99,"c":8.42,"v":140625},{"d":"2001-07-02","o":8.36,"h":8.45,"l":8.29,"c":8.38,"v":60300},{"d":"2001-07-03","o":8.37,"h":8.42,"l":8.33,"c":8.4,"v":22275},{"d":"2001-07-05","o":8.35,"h":8.5,"l":8.25,"c":8.25,"v":65700},{"d":"2001-07-06","o":8.29,"h":8.29,"l":8.15,"c":8.15,"v":19350},{"d":"2001-07-09","o":8.12,"h":8.17,"l":7.96,"c":8.17,"v":42750},{"d":"2001-07-10","o":8.14,"h":8.32,"l":8.14,"c":8.26,"v":30375},{"d":"2001-07-11","o":8.26,"h":8.26,"l":8.07,"c":8.07,"v":21825},{"d":"2001-07-12","o":8.09,"h":8.11,"l":8.08,"c":8.09,"v":29250},{"d":"2001-07-13","o":8.09,"h":8.22,"l":8.09,"c":8.2,"v":23175},{"d":"2001-07-16","o":8.16,"h":8.2,"l":8.11,"c":8.12,"v":33075},{"d":"2001-07-17","o":8.12,"h":8.34,"l":8.06,"c":8.34,"v":21825},{"d":"2001-07-18","o":8.36,"h":8.36,"l":7.87,"c":7.91,"v":133650},{"d":"2001-07-19","o":7.93,"h":7.96,"l":7.89,"c":7.94,"v":37800},{"d":"2001-07-20","o":7.93,"h":8.13,"l":7.91,"c":8.13,"v":153450},{"d":"2001-07-23","o":8.15,"h":8.29,"l":8.15,"c":8.22,"v":83250},{"d":"2001-07-24","o":8.2,"h":8.2,"l":7.58,"c":7.69,"v":50625},{"d":"2001-07-25","o":7.68,"h":7.99,"l":7.68,"c":7.99,"v":16875},{"d":"2001-07-26","o":8.01,"h":8.01,"l":7.89,"c":7.93,"v":155250},{"d":"2001-07-27","o":7.94,"h":8,"l":7.91,"c":7.91,"v":110700},{"d":"2001-07-30","o":7.78,"h":7.93,"l":7.75,"c":7.91,"v":46800},{"d":"2001-07-31","o":7.93,"h":7.98,"l":7.62,"c":7.62,"v":35325},{"d":"2001-08-01","o":7.6,"h":7.72,"l":7.56,"c":7.72,"v":21825},{"d":"2001-08-02","o":7.72,"h":7.89,"l":7.72,"c":7.87,"v":51075},{"d":"2001-08-03","o":7.84,"h":8.09,"l":7.8,"c":8.07,"v":46350},{"d":"2001-08-06","o":8.05,"h":8.13,"l":7.99,"c":8.09,"v":58950},{"d":"2001-08-07","o":8.07,"h":8.12,"l":7.84,"c":8.12,"v":76725},{"d":"2001-08-08","o":8.09,"h":8.09,"l":7.92,"c":7.95,"v":164250},{"d":"2001-08-09","o":7.95,"h":7.96,"l":7.89,"c":7.96,"v":29700},{"d":"2001-08-10","o":7.95,"h":8,"l":7.9,"c":7.97,"v":46125},{"d":"2001-08-13","o":7.87,"h":8,"l":7.87,"c":7.97,"v":201600},{"d":"2001-08-14","o":8,"h":8.13,"l":8,"c":8.07,"v":39375},{"d":"2001-08-15","o":8.08,"h":8.08,"l":8.04,"c":8.04,"v":74475},{"d":"2001-08-16","o":8.03,"h":8.03,"l":7.95,"c":8,"v":78300},{"d":"2001-08-17","o":8,"h":8,"l":7.89,"c":7.95,"v":42075},{"d":"2001-08-20","o":7.94,"h":7.99,"l":7.64,"c":7.94,"v":77850},{"d":"2001-08-21","o":7.94,"h":8.01,"l":7.94,"c":7.97,"v":71325},{"d":"2001-08-22","o":7.97,"h":8,"l":7.89,"c":7.95,"v":121500},{"d":"2001-08-23","o":7.96,"h":8,"l":7.88,"c":7.9,"v":91800},{"d":"2001-08-24","o":7.92,"h":8,"l":7.92,"c":8,"v":59625},{"d":"2001-08-27","o":7.96,"h":8.02,"l":7.96,"c":7.96,"v":34425},{"d":"2001-08-28","o":7.96,"h":7.97,"l":7.92,"c":7.96,"v":34875},{"d":"2001-08-29","o":7.97,"h":7.99,"l":7.91,"c":7.95,"v":66825},{"d":"2001-08-30","o":7.95,"h":7.99,"l":7.95,"c":7.95,"v":55575},{"d":"2001-08-31","o":7.95,"h":8,"l":7.95,"c":7.96,"v":173025},{"d":"2001-09-04","o":7.98,"h":8,"l":7.95,"c":7.95,"v":220500},{"d":"2001-09-05","o":7.97,"h":7.99,"l":7.89,"c":7.95,"v":31950},{"d":"2001-09-06","o":7.96,"h":8,"l":7.89,"c":7.89,"v":17550},{"d":"2001-09-07","o":7.89,"h":7.9,"l":7.73,"c":7.8,"v":63000},{"d":"2001-09-10","o":7.8,"h":7.8,"l":7.73,"c":7.74,"v":43425},{"d":"2001-09-17","o":7.71,"h":7.73,"l":7.68,"c":7.71,"v":66150},{"d":"2001-09-18","o":7.68,"h":7.68,"l":7.58,"c":7.58,"v":145800},{"d":"2001-09-19","o":7.62,"h":7.68,"l":7.6,"c":7.68,"v":65700},{"d":"2001-09-20","o":7.68,"h":7.68,"l":7.64,"c":7.68,"v":72000},{"d":"2001-09-21","o":7.65,"h":7.65,"l":7.53,"c":7.56,"v":155250},{"d":"2001-09-24","o":7.69,"h":7.69,"l":7.38,"c":7.38,"v":177525},{"d":"2001-09-25","o":7.38,"h":7.69,"l":7.33,"c":7.68,"v":140175},{"d":"2001-09-26","o":7.68,"h":7.68,"l":7.42,"c":7.42,"v":112500},{"d":"2001-09-27","o":7.47,"h":7.56,"l":7.47,"c":7.47,"v":68625},{"d":"2001-09-28","o":7.49,"h":7.52,"l":7.47,"c":7.51,"v":174150},{"d":"2001-10-01","o":7.51,"h":7.54,"l":7.51,"c":7.52,"v":35325},{"d":"2001-10-02","o":7.52,"h":7.52,"l":7.36,"c":7.43,"v":49500},{"d":"2001-10-03","o":7.46,"h":7.52,"l":7.4,"c":7.52,"v":35550},{"d":"2001-10-04","o":7.53,"h":7.55,"l":7.42,"c":7.51,"v":31050},{"d":"2001-10-05","o":7.52,"h":7.55,"l":7.35,"c":7.54,"v":33750},{"d":"2001-10-08","o":7.53,"h":7.54,"l":7.44,"c":7.52,"v":29025},{"d":"2001-10-09","o":7.5,"h":7.5,"l":7.42,"c":7.42,"v":17550},{"d":"2001-10-10","o":7.44,"h":7.55,"l":7.44,"c":7.54,"v":33075},{"d":"2001-10-11","o":7.53,"h":7.55,"l":7.44,"c":7.44,"v":58950},{"d":"2001-10-12","o":7.45,"h":7.49,"l":7.45,"c":7.49,"v":31500},{"d":"2001-10-15","o":7.49,"h":7.54,"l":7.47,"c":7.54,"v":78300},{"d":"2001-10-16","o":7.54,"h":7.54,"l":7.47,"c":7.54,"v":52875},{"d":"2001-10-17","o":7.51,"h":7.51,"l":7.4,"c":7.4,"v":48375},{"d":"2001-10-18","o":7.38,"h":7.38,"l":7.19,"c":7.35,"v":88650},{"d":"2001-10-19","o":7.35,"h":7.35,"l":7.11,"c":7.29,"v":57600},{"d":"2001-10-22","o":7.27,"h":7.33,"l":7.2,"c":7.33,"v":77175},{"d":"2001-10-23","o":7.31,"h":7.36,"l":7.27,"c":7.29,"v":79200},{"d":"2001-10-24","o":7.32,"h":7.33,"l":7.29,"c":7.3,"v":19350},{"d":"2001-10-25","o":7.3,"h":7.35,"l":7.3,"c":7.33,"v":31275},{"d":"2001-10-26","o":7.33,"h":7.34,"l":7.31,"c":7.34,"v":35775},{"d":"2001-10-29","o":7.33,"h":7.33,"l":7.27,"c":7.33,"v":105525},{"d":"2001-10-30","o":7.33,"h":7.33,"l":7.22,"c":7.32,"v":35100},{"d":"2001-10-31","o":7.33,"h":7.37,"l":7.28,"c":7.36,"v":280350},{"d":"2001-11-01","o":7.38,"h":7.52,"l":7.38,"c":7.42,"v":108900},{"d":"2001-11-02","o":7.39,"h":7.47,"l":7.39,"c":7.4,"v":18900},{"d":"2001-11-05","o":7.38,"h":7.52,"l":7.38,"c":7.47,"v":119700},{"d":"2001-11-06","o":7.47,"h":7.5,"l":7.44,"c":7.46,"v":62775},{"d":"2001-11-07","o":7.5,"h":7.53,"l":7.5,"c":7.51,"v":24750},{"d":"2001-11-08","o":7.49,"h":7.69,"l":7.49,"c":7.53,"v":79425},{"d":"2001-11-09","o":7.51,"h":7.53,"l":7.4,"c":7.4,"v":142200},{"d":"2001-11-12","o":7.36,"h":7.36,"l":7.32,"c":7.35,"v":38700},{"d":"2001-11-13","o":7.33,"h":7.52,"l":7.32,"c":7.49,"v":72675},{"d":"2001-11-14","o":7.51,"h":7.66,"l":7.51,"c":7.64,"v":26550},{"d":"2001-11-15","o":7.64,"h":8,"l":7.64,"c":7.95,"v":90000},{"d":"2001-11-16","o":7.96,"h":8.07,"l":7.9,"c":7.92,"v":55575},{"d":"2001-11-19","o":7.92,"h":8.12,"l":7.92,"c":8.09,"v":72900},{"d":"2001-11-20","o":8.18,"h":8.23,"l":8.09,"c":8.09,"v":68850},{"d":"2001-11-21","o":8.09,"h":8.1,"l":8.04,"c":8.04,"v":20700},{"d":"2001-11-23","o":8,"h":8.01,"l":7.89,"c":7.89,"v":94500},{"d":"2001-11-26","o":7.89,"h":8.21,"l":7.89,"c":7.92,"v":130950},{"d":"2001-11-27","o":7.82,"h":8.12,"l":7.8,"c":8.08,"v":69525},{"d":"2001-11-28","o":8,"h":8.22,"l":8,"c":8.11,"v":261000},{"d":"2001-11-29","o":8.11,"h":8.18,"l":8,"c":8.18,"v":36225},{"d":"2001-11-30","o":8.16,"h":8.16,"l":7.88,"c":8.14,"v":151875},{"d":"2001-12-03","o":8.14,"h":8.23,"l":8.09,"c":8.22,"v":238725},{"d":"2001-12-04","o":8.23,"h":8.64,"l":8.23,"c":8.4,"v":82350},{"d":"2001-12-05","o":8.38,"h":8.6,"l":8.38,"c":8.53,"v":60525},{"d":"2001-12-06","o":8.51,"h":8.65,"l":8.44,"c":8.65,"v":106200},{"d":"2001-12-07","o":8.62,"h":8.64,"l":8.16,"c":8.44,"v":92700},{"d":"2001-12-10","o":8.42,"h":8.44,"l":8.18,"c":8.29,"v":39825},{"d":"2001-12-11","o":8.3,"h":8.3,"l":7.73,"c":7.91,"v":117900},{"d":"2001-12-12","o":7.98,"h":8.15,"l":7.98,"c":8,"v":58950},{"d":"2001-12-13","o":8,"h":8.22,"l":7.91,"c":7.91,"v":70650},{"d":"2001-12-14","o":7.91,"h":8.22,"l":7.86,"c":8,"v":122175},{"d":"2001-12-17","o":8,"h":8.04,"l":7.45,"c":7.87,"v":232425},{"d":"2001-12-18","o":7.91,"h":8.07,"l":7.91,"c":8.07,"v":56475},{"d":"2001-12-19","o":8.07,"h":8.07,"l":7.89,"c":7.93,"v":50175},{"d":"2001-12-20","o":7.91,"h":7.98,"l":7.76,"c":7.76,"v":83700},{"d":"2001-12-21","o":7.82,"h":8,"l":7.82,"c":7.87,"v":147825},{"d":"2001-12-24","o":7.78,"h":7.94,"l":7.78,"c":7.78,"v":23175},{"d":"2001-12-26","o":7.73,"h":8.27,"l":7.73,"c":7.96,"v":102825},{"d":"2001-12-27","o":7.96,"h":8.22,"l":7.95,"c":8.22,"v":81225},{"d":"2001-12-28","o":8.18,"h":8.29,"l":7.96,"c":7.96,"v":51975},{"d":"2001-12-31","o":8,"h":8.29,"l":8,"c":8.29,"v":77400},{"d":"2002-01-02","o":8.22,"h":8.24,"l":7.82,"c":8.22,"v":92700},{"d":"2002-01-03","o":8.22,"h":8.44,"l":8.12,"c":8.44,"v":87075},{"d":"2002-01-04","o":8.44,"h":8.53,"l":8.09,"c":8.4,"v":115650},{"d":"2002-01-07","o":8.4,"h":8.4,"l":8.17,"c":8.18,"v":97200},{"d":"2002-01-08","o":8.22,"h":8.48,"l":8.2,"c":8.48,"v":58050},{"d":"2002-01-09","o":8.49,"h":8.49,"l":8.23,"c":8.23,"v":38250},{"d":"2002-01-10","o":8.22,"h":8.38,"l":8.22,"c":8.36,"v":19575},{"d":"2002-01-11","o":8.36,"h":8.48,"l":8.22,"c":8.22,"v":37350},{"d":"2002-01-14","o":8.24,"h":8.27,"l":8,"c":8,"v":43875},{"d":"2002-01-15","o":7.96,"h":8.18,"l":7.69,"c":8.04,"v":72000},{"d":"2002-01-16","o":8.08,"h":8.08,"l":7.87,"c":7.96,"v":37125},{"d":"2002-01-17","o":7.87,"h":8.07,"l":7.84,"c":8,"v":46575},{"d":"2002-01-18","o":7.88,"h":7.96,"l":7.73,"c":7.87,"v":40500},{"d":"2002-01-22","o":7.87,"h":8,"l":7.76,"c":7.8,"v":149175},{"d":"2002-01-23","o":7.82,"h":8.01,"l":7.82,"c":7.92,"v":41175},{"d":"2002-01-24","o":7.93,"h":8,"l":7.78,"c":7.98,"v":60750},{"d":"2002-01-25","o":7.96,"h":8,"l":7.84,"c":7.96,"v":41850},{"d":"2002-01-28","o":7.96,"h":8.08,"l":7.96,"c":8.02,"v":44550},{"d":"2002-01-29","o":8.01,"h":8.05,"l":7.84,"c":7.89,"v":129825},{"d":"2002-01-30","o":7.91,"h":8.09,"l":7.89,"c":8.07,"v":75600},{"d":"2002-01-31","o":8.11,"h":8.27,"l":7.96,"c":8.27,"v":24750},{"d":"2002-02-01","o":8.27,"h":8.27,"l":8.02,"c":8.02,"v":85275},{"d":"2002-02-04","o":8,"h":8.27,"l":7.91,"c":7.95,"v":31950},{"d":"2002-02-05","o":7.95,"h":7.98,"l":7.89,"c":7.95,"v":32175},{"d":"2002-02-06","o":7.91,"h":8.04,"l":7.91,"c":8,"v":42975},{"d":"2002-02-07","o":7.98,"h":8.02,"l":7.84,"c":7.84,"v":114975},{"d":"2002-02-08","o":7.91,"h":8.11,"l":7.91,"c":8.11,"v":33300},{"d":"2002-02-11","o":8.11,"h":8.11,"l":8,"c":8.03,"v":88650},{"d":"2002-02-12","o":7.93,"h":7.93,"l":7.8,"c":7.84,"v":331425},{"d":"2002-02-13","o":7.8,"h":7.89,"l":7.78,"c":7.84,"v":398475},{"d":"2002-02-14","o":7.84,"h":7.86,"l":7.68,"c":7.7,"v":328500},{"d":"2002-02-15","o":7.7,"h":7.79,"l":7.68,"c":7.76,"v":213525},{"d":"2002-02-19","o":7.78,"h":7.82,"l":7.73,"c":7.82,"v":49050},{"d":"2002-02-20","o":7.8,"h":8.07,"l":7.8,"c":7.96,"v":87525},{"d":"2002-02-21","o":7.91,"h":8.04,"l":7.91,"c":7.93,"v":42300},{"d":"2002-02-22","o":7.93,"h":8.09,"l":7.91,"c":8.09,"v":62325},{"d":"2002-02-25","o":8.09,"h":8.09,"l":7.99,"c":8,"v":46125},{"d":"2002-02-26","o":8,"h":8.11,"l":8,"c":8.09,"v":54675},{"d":"2002-02-27","o":8.09,"h":8.27,"l":8.03,"c":8.27,"v":37350},{"d":"2002-02-28","o":8.31,"h":8.44,"l":8.21,"c":8.44,"v":129825},{"d":"2002-03-01","o":8.44,"h":8.69,"l":8.4,"c":8.69,"v":198900},{"d":"2002-03-04","o":8.8,"h":8.84,"l":8.64,"c":8.64,"v":123975},{"d":"2002-03-05","o":8.66,"h":9.29,"l":8.64,"c":8.9,"v":200475},{"d":"2002-03-06","o":8.89,"h":9.01,"l":8.72,"c":8.98,"v":75375},{"d":"2002-03-07","o":9,"h":9,"l":8.6,"c":8.66,"v":124650},{"d":"2002-03-08","o":8.66,"h":8.66,"l":8.47,"c":8.61,"v":131175},{"d":"2002-03-11","o":8.53,"h":8.6,"l":8.45,"c":8.51,"v":242100},{"d":"2002-03-12","o":8.49,"h":8.64,"l":8.49,"c":8.58,"v":65700},{"d":"2002-03-13","o":8.57,"h":8.57,"l":8.44,"c":8.56,"v":18450},{"d":"2002-03-14","o":8.42,"h":8.45,"l":8.29,"c":8.44,"v":117675},{"d":"2002-03-15","o":8.36,"h":8.6,"l":8.36,"c":8.44,"v":112275},{"d":"2002-03-18","o":8.44,"h":8.71,"l":8.42,"c":8.66,"v":55125},{"d":"2002-03-19","o":8.71,"h":8.74,"l":8.64,"c":8.74,"v":48375},{"d":"2002-03-20","o":8.71,"h":8.71,"l":8.6,"c":8.6,"v":32850},{"d":"2002-03-21","o":8.6,"h":8.72,"l":8.56,"c":8.68,"v":34425},{"d":"2002-03-22","o":8.71,"h":8.76,"l":8.62,"c":8.66,"v":42075},{"d":"2002-03-25","o":8.75,"h":8.75,"l":8.5,"c":8.52,"v":79425},{"d":"2002-03-26","o":8.51,"h":8.62,"l":8.5,"c":8.56,"v":76275},{"d":"2002-03-27","o":8.58,"h":8.89,"l":8.58,"c":8.87,"v":54225},{"d":"2002-03-28","o":8.82,"h":8.83,"l":8.49,"c":8.56,"v":34200},{"d":"2002-04-01","o":8.6,"h":8.73,"l":8.49,"c":8.71,"v":87525},{"d":"2002-04-02","o":8.71,"h":8.71,"l":8.6,"c":8.65,"v":78975},{"d":"2002-04-03","o":8.67,"h":8.69,"l":8.54,"c":8.58,"v":37125},{"d":"2002-04-04","o":8.58,"h":8.69,"l":8.51,"c":8.68,"v":22500},{"d":"2002-04-05","o":8.71,"h":8.73,"l":8.67,"c":8.69,"v":25425},{"d":"2002-04-08","o":8.69,"h":8.79,"l":8.52,"c":8.67,"v":40275},{"d":"2002-04-09","o":8.6,"h":8.67,"l":8.5,"c":8.58,"v":54225},{"d":"2002-04-10","o":8.6,"h":8.6,"l":8.5,"c":8.56,"v":180675},{"d":"2002-04-11","o":8.59,"h":8.84,"l":8.5,"c":8.53,"v":78750},{"d":"2002-04-12","o":8.53,"h":8.93,"l":8.49,"c":8.91,"v":98100},{"d":"2002-04-15","o":8.89,"h":8.98,"l":8.67,"c":8.73,"v":59400},{"d":"2002-04-16","o":8.78,"h":9.04,"l":8.71,"c":8.89,"v":59850},{"d":"2002-04-17","o":8.84,"h":8.84,"l":8.69,"c":8.71,"v":54450},{"d":"2002-04-18","o":8.73,"h":8.73,"l":8.5,"c":8.56,"v":40950},{"d":"2002-04-19","o":8.56,"h":8.58,"l":8.47,"c":8.56,"v":63000},{"d":"2002-04-22","o":8.55,"h":8.71,"l":8.44,"c":8.62,"v":80325},{"d":"2002-04-23","o":8.64,"h":8.69,"l":8.58,"c":8.64,"v":27000},{"d":"2002-04-24","o":8.71,"h":8.76,"l":8.44,"c":8.62,"v":82125},{"d":"2002-04-25","o":8.6,"h":8.6,"l":8.47,"c":8.58,"v":42300},{"d":"2002-04-26","o":8.51,"h":8.58,"l":8.49,"c":8.49,"v":61650},{"d":"2002-04-29","o":8.5,"h":8.79,"l":8.49,"c":8.78,"v":31050},{"d":"2002-04-30","o":8.73,"h":8.91,"l":8.71,"c":8.84,"v":112500},{"d":"2002-05-01","o":8.82,"h":8.92,"l":8.73,"c":8.89,"v":66375},{"d":"2002-05-02","o":8.93,"h":9.24,"l":8.93,"c":9.24,"v":111600},{"d":"2002-05-03","o":9.33,"h":9.33,"l":9.18,"c":9.22,"v":100575},{"d":"2002-05-06","o":9.24,"h":9.29,"l":9.04,"c":9.11,"v":127125},{"d":"2002-05-07","o":9.03,"h":9.07,"l":8.67,"c":8.76,"v":76725},{"d":"2002-05-08","o":8.73,"h":8.89,"l":8.73,"c":8.89,"v":45000},{"d":"2002-05-09","o":8.89,"h":8.89,"l":8.67,"c":8.67,"v":49500},{"d":"2002-05-10","o":8.62,"h":8.62,"l":8.31,"c":8.33,"v":59625},{"d":"2002-05-13","o":8.61,"h":8.93,"l":8.4,"c":8.82,"v":83925},{"d":"2002-05-14","o":8.87,"h":9.09,"l":8.67,"c":8.91,"v":118350},{"d":"2002-05-15","o":8.93,"h":9.22,"l":8.89,"c":9.22,"v":71325},{"d":"2002-05-16","o":9.27,"h":9.27,"l":8.76,"c":8.89,"v":89775},{"d":"2002-05-17","o":8.93,"h":9.02,"l":8.82,"c":9.02,"v":24525},{"d":"2002-05-20","o":9.02,"h":9.09,"l":8.76,"c":8.76,"v":32850},{"d":"2002-05-21","o":8.78,"h":8.81,"l":8.48,"c":8.67,"v":62100},{"d":"2002-05-22","o":8.62,"h":8.89,"l":8.56,"c":8.87,"v":46800},{"d":"2002-05-23","o":8.87,"h":9.44,"l":8.87,"c":9.38,"v":209250},{"d":"2002-05-24","o":9.33,"h":9.42,"l":9.22,"c":9.22,"v":95400},{"d":"2002-05-28","o":9.22,"h":9.22,"l":8.91,"c":9.07,"v":21600},{"d":"2002-05-29","o":9.07,"h":9.07,"l":8.82,"c":9.04,"v":51975},{"d":"2002-05-30","o":9.03,"h":9.22,"l":8.81,"c":8.97,"v":81225},{"d":"2002-05-31","o":9.08,"h":9.13,"l":8.78,"c":8.78,"v":76950},{"d":"2002-06-03","o":8.78,"h":8.89,"l":8.5,"c":8.5,"v":81450},{"d":"2002-06-04","o":8.53,"h":9.21,"l":8.5,"c":9,"v":137700},{"d":"2002-06-05","o":8.96,"h":8.99,"l":8.93,"c":8.93,"v":85725},{"d":"2002-06-06","o":8.89,"h":8.89,"l":8.48,"c":8.78,"v":81900},{"d":"2002-06-07","o":8.71,"h":8.89,"l":8.64,"c":8.89,"v":34200},{"d":"2002-06-10","o":8.89,"h":8.96,"l":8.78,"c":8.78,"v":58950},{"d":"2002-06-11","o":8.78,"h":8.93,"l":8.73,"c":8.74,"v":88875},{"d":"2002-06-12","o":8.71,"h":8.73,"l":8.53,"c":8.57,"v":67500},{"d":"2002-06-13","o":8.56,"h":8.78,"l":8.51,"c":8.53,"v":110475},{"d":"2002-06-14","o":8.51,"h":8.57,"l":8.44,"c":8.49,"v":81450},{"d":"2002-06-17","o":8.44,"h":8.53,"l":8.44,"c":8.53,"v":131175},{"d":"2002-06-18","o":8.51,"h":8.51,"l":8.44,"c":8.44,"v":178650},{"d":"2002-06-19","o":8.44,"h":8.67,"l":8.27,"c":8.49,"v":246825},{"d":"2002-06-20","o":8.53,"h":8.88,"l":8.33,"c":8.42,"v":110250},{"d":"2002-06-21","o":8.47,"h":9.04,"l":8.42,"c":9.04,"v":153450},{"d":"2002-06-24","o":9.11,"h":9.12,"l":8.44,"c":8.64,"v":202050},{"d":"2002-06-25","o":8.73,"h":8.86,"l":8.47,"c":8.47,"v":109350},{"d":"2002-06-26","o":8.44,"h":8.67,"l":8.44,"c":8.66,"v":242100},{"d":"2002-06-27","o":8.64,"h":8.71,"l":8.53,"c":8.7,"v":108450},{"d":"2002-06-28","o":8.7,"h":8.84,"l":8.55,"c":8.67,"v":256725},{"d":"2002-07-01","o":8.71,"h":8.75,"l":8.59,"c":8.64,"v":201825},{"d":"2002-07-02","o":8.67,"h":8.67,"l":8.49,"c":8.56,"v":58275},{"d":"2002-07-03","o":8.55,"h":8.55,"l":7.96,"c":8.44,"v":187200},{"d":"2002-07-05","o":8.44,"h":8.58,"l":8.4,"c":8.44,"v":50850},{"d":"2002-07-08","o":8.49,"h":8.62,"l":8.45,"c":8.5,"v":76950},{"d":"2002-07-09","o":8.49,"h":8.78,"l":8.49,"c":8.53,"v":126450},{"d":"2002-07-10","o":8.53,"h":8.53,"l":8.33,"c":8.36,"v":35775},{"d":"2002-07-11","o":8.33,"h":8.33,"l":7.91,"c":7.91,"v":56925},{"d":"2002-07-12","o":7.89,"h":8.04,"l":7.7,"c":7.72,"v":40275},{"d":"2002-07-15","o":7.73,"h":7.84,"l":7.47,"c":7.56,"v":189450},{"d":"2002-07-16","o":7.51,"h":8.31,"l":7.51,"c":7.98,"v":224100},{"d":"2002-07-17","o":8.02,"h":8.04,"l":7.75,"c":7.96,"v":47250},{"d":"2002-07-18","o":7.93,"h":7.93,"l":7.62,"c":7.78,"v":71325},{"d":"2002-07-19","o":7.76,"h":7.77,"l":7.17,"c":7.24,"v":111375},{"d":"2002-07-22","o":7.24,"h":7.6,"l":7.24,"c":7.42,"v":62325},{"d":"2002-07-23","o":7.38,"h":7.38,"l":6.73,"c":6.8,"v":149850},{"d":"2002-07-24","o":6.73,"h":7.2,"l":6.69,"c":7.2,"v":90225},{"d":"2002-07-25","o":7.11,"h":7.16,"l":6.78,"c":7,"v":75600},{"d":"2002-07-26","o":7,"h":7,"l":6.87,"c":6.89,"v":84375},{"d":"2002-07-29","o":6.93,"h":7.2,"l":6.93,"c":7.2,"v":169200},{"d":"2002-07-30","o":7.2,"h":7.29,"l":7.02,"c":7.29,"v":80775},{"d":"2002-07-31","o":7.27,"h":7.27,"l":7.04,"c":7.04,"v":43425},{"d":"2002-08-01","o":7.04,"h":7.16,"l":6.98,"c":7.06,"v":35775},{"d":"2002-08-02","o":7.11,"h":7.11,"l":6.58,"c":6.69,"v":101700},{"d":"2002-08-05","o":6.67,"h":6.85,"l":6.67,"c":6.78,"v":76050},{"d":"2002-08-06","o":6.84,"h":7.1,"l":6.78,"c":7.1,"v":133875},{"d":"2002-08-07","o":7.21,"h":7.56,"l":7.18,"c":7.56,"v":74250},{"d":"2002-08-08","o":7.44,"h":7.44,"l":7.11,"c":7.11,"v":81900},{"d":"2002-08-09","o":7.16,"h":7.32,"l":6.89,"c":7,"v":100350},{"d":"2002-08-12","o":6.98,"h":7.24,"l":6.8,"c":7.11,"v":52425},{"d":"2002-08-13","o":7.13,"h":7.24,"l":7.07,"c":7.07,"v":63675},{"d":"2002-08-14","o":7.09,"h":7.64,"l":7.09,"c":7.6,"v":107325},{"d":"2002-08-15","o":7.6,"h":7.6,"l":7.2,"c":7.33,"v":70200},{"d":"2002-08-16","o":7.22,"h":7.4,"l":7.22,"c":7.33,"v":62325},{"d":"2002-08-19","o":7.33,"h":7.51,"l":7.24,"c":7.47,"v":89775},{"d":"2002-08-20","o":7.49,"h":7.56,"l":7.2,"c":7.53,"v":85950},{"d":"2002-08-21","o":7.53,"h":7.77,"l":7.53,"c":7.77,"v":33525},{"d":"2002-08-22","o":7.77,"h":7.77,"l":7.4,"c":7.51,"v":42975},{"d":"2002-08-23","o":7.47,"h":7.55,"l":7.33,"c":7.33,"v":32850},{"d":"2002-08-26","o":7.36,"h":7.36,"l":7.18,"c":7.2,"v":117450},{"d":"2002-08-27","o":7.24,"h":7.43,"l":7.23,"c":7.29,"v":163350},{"d":"2002-08-28","o":7.24,"h":7.24,"l":7.02,"c":7.02,"v":115425},{"d":"2002-08-29","o":7.02,"h":7.19,"l":6.93,"c":6.98,"v":146700},{"d":"2002-08-30","o":6.98,"h":7.2,"l":6.98,"c":7.04,"v":84375},{"d":"2002-09-03","o":7.56,"h":8.38,"l":7.38,"c":8.38,"v":701775},{"d":"2002-09-04","o":8.44,"h":8.67,"l":8.26,"c":8.4,"v":469125},{"d":"2002-09-05","o":8.44,"h":8.44,"l":7.87,"c":8.2,"v":290025},{"d":"2002-09-06","o":8.22,"h":8.4,"l":8,"c":8.33,"v":225900},{"d":"2002-09-09","o":8.44,"h":8.53,"l":8.35,"c":8.49,"v":199800},{"d":"2002-09-10","o":8.49,"h":8.49,"l":8.22,"c":8.46,"v":160650},{"d":"2002-09-11","o":8.46,"h":8.46,"l":8.24,"c":8.24,"v":52200},{"d":"2002-09-12","o":8.22,"h":8.29,"l":8.09,"c":8.11,"v":42300},{"d":"2002-09-13","o":8.11,"h":8.38,"l":7.96,"c":8.34,"v":84150},{"d":"2002-09-16","o":8.36,"h":8.36,"l":8.04,"c":8.08,"v":80100},{"d":"2002-09-17","o":8.14,"h":8.27,"l":8.09,"c":8.09,"v":91800},{"d":"2002-09-18","o":8.08,"h":8.2,"l":7.96,"c":7.98,"v":117675},{"d":"2002-09-19","o":8,"h":8.02,"l":7.73,"c":7.75,"v":82125},{"d":"2002-09-20","o":7.87,"h":7.89,"l":7.64,"c":7.64,"v":186075},{"d":"2002-09-23","o":7.65,"h":7.65,"l":7.47,"c":7.56,"v":74250},{"d":"2002-09-24","o":7.54,"h":7.56,"l":7.39,"c":7.43,"v":100350},{"d":"2002-09-25","o":7.42,"h":7.64,"l":7.42,"c":7.53,"v":61425},{"d":"2002-09-26","o":7.76,"h":8.04,"l":7.73,"c":7.96,"v":108450},{"d":"2002-09-27","o":7.88,"h":7.88,"l":7.47,"c":7.51,"v":99450},{"d":"2002-09-30","o":7.56,"h":7.59,"l":7.47,"c":7.53,"v":125550},{"d":"2002-10-01","o":7.51,"h":7.78,"l":7.47,"c":7.76,"v":146925},{"d":"2002-10-02","o":7.82,"h":8.41,"l":7.68,"c":7.91,"v":208800},{"d":"2002-10-03","o":7.98,"h":8.21,"l":7.98,"c":8.08,"v":60075},{"d":"2002-10-04","o":8,"h":8,"l":7.77,"c":7.78,"v":114975},{"d":"2002-10-07","o":7.87,"h":7.93,"l":7.56,"c":7.56,"v":125325},{"d":"2002-10-08","o":7.56,"h":7.64,"l":7.32,"c":7.51,"v":119700},{"d":"2002-10-09","o":7.58,"h":7.67,"l":7.28,"c":7.38,"v":140175},{"d":"2002-10-10","o":7.33,"h":7.69,"l":7.29,"c":7.47,"v":129600},{"d":"2002-10-11","o":7.47,"h":7.64,"l":7.4,"c":7.6,"v":169650},{"d":"2002-10-14","o":7.6,"h":7.6,"l":7.34,"c":7.53,"v":66150},{"d":"2002-10-15","o":7.62,"h":7.99,"l":7.61,"c":7.99,"v":83475},{"d":"2002-10-16","o":7.98,"h":7.98,"l":7.56,"c":7.62,"v":90225},{"d":"2002-10-17","o":7.69,"h":7.95,"l":7.69,"c":7.87,"v":78300},{"d":"2002-10-18","o":7.87,"h":7.96,"l":7.69,"c":7.89,"v":105525},{"d":"2002-10-21","o":7.78,"h":7.84,"l":7.51,"c":7.64,"v":100575},{"d":"2002-10-22","o":6.69,"h":7.07,"l":6.53,"c":6.78,"v":1180125},{"d":"2002-10-23","o":6.78,"h":7.42,"l":6.76,"c":7.31,"v":383400},{"d":"2002-10-24","o":7.29,"h":7.29,"l":6.93,"c":7.13,"v":156600},{"d":"2002-10-25","o":7.11,"h":7.38,"l":7.11,"c":7.38,"v":175725},{"d":"2002-10-28","o":7.4,"h":7.42,"l":7.3,"c":7.42,"v":199350},{"d":"2002-10-29","o":7.36,"h":7.56,"l":7.29,"c":7.56,"v":157725},{"d":"2002-10-30","o":7.56,"h":7.76,"l":7.51,"c":7.6,"v":104850},{"d":"2002-10-31","o":7.6,"h":7.73,"l":7.56,"c":7.73,"v":73575},{"d":"2002-11-01","o":7.69,"h":7.96,"l":7.56,"c":7.96,"v":175500},{"d":"2002-11-04","o":7.96,"h":8.16,"l":7.93,"c":8.05,"v":123075},{"d":"2002-11-05","o":8.07,"h":8.07,"l":7.9,"c":7.92,"v":111825},{"d":"2002-11-06","o":7.84,"h":8.12,"l":7.84,"c":8.07,"v":105750},{"d":"2002-11-07","o":8.04,"h":8.04,"l":7.78,"c":7.8,"v":102825},{"d":"2002-11-08","o":7.8,"h":8.07,"l":7.8,"c":7.96,"v":146700},{"d":"2002-11-11","o":7.89,"h":8.08,"l":7.86,"c":7.86,"v":68625},{"d":"2002-11-12","o":7.9,"h":7.96,"l":7.71,"c":7.76,"v":141300},{"d":"2002-11-13","o":7.66,"h":8.14,"l":7.66,"c":8.04,"v":109125},{"d":"2002-11-14","o":8.09,"h":8.52,"l":8,"c":8.52,"v":240075},{"d":"2002-11-15","o":8.52,"h":8.53,"l":8.27,"c":8.4,"v":61875},{"d":"2002-11-18","o":8.47,"h":8.47,"l":8.09,"c":8.23,"v":174150},{"d":"2002-11-19","o":8.26,"h":8.38,"l":8,"c":8,"v":178875},{"d":"2002-11-20","o":8,"h":8.24,"l":8,"c":8.15,"v":75150},{"d":"2002-11-21","o":8.15,"h":8.4,"l":8.12,"c":8.39,"v":85725},{"d":"2002-11-22","o":8.39,"h":8.55,"l":8.36,"c":8.52,"v":40275},{"d":"2002-11-25","o":8.47,"h":8.53,"l":8.42,"c":8.52,"v":82350},{"d":"2002-11-26","o":8.13,"h":8.42,"l":8,"c":8.34,"v":231525},{"d":"2002-11-27","o":8.34,"h":8.42,"l":8.09,"c":8.31,"v":307800},{"d":"2002-11-29","o":8.27,"h":8.27,"l":7.93,"c":8,"v":81000},{"d":"2002-12-02","o":8,"h":8.18,"l":8,"c":8.16,"v":79200},{"d":"2002-12-03","o":8.12,"h":8.28,"l":8.09,"c":8.13,"v":78975},{"d":"2002-12-04","o":8.09,"h":8.28,"l":7.98,"c":8.13,"v":55800},{"d":"2002-12-05","o":8.16,"h":8.22,"l":8,"c":8,"v":44325},{"d":"2002-12-06","o":7.91,"h":7.99,"l":7.64,"c":7.89,"v":82125},{"d":"2002-12-09","o":7.93,"h":8.07,"l":7.75,"c":7.76,"v":57600},{"d":"2002-12-10","o":7.78,"h":8.02,"l":7.78,"c":7.93,"v":88875},{"d":"2002-12-11","o":7.93,"h":8.04,"l":7.93,"c":8.02,"v":48375},{"d":"2002-12-12","o":8.04,"h":8.07,"l":7.93,"c":8,"v":69975},{"d":"2002-12-13","o":8,"h":8,"l":7.78,"c":7.78,"v":202275},{"d":"2002-12-16","o":7.78,"h":7.95,"l":7.78,"c":7.93,"v":245925},{"d":"2002-12-17","o":7.94,"h":8,"l":7.92,"c":7.94,"v":199575},{"d":"2002-12-18","o":7.94,"h":7.95,"l":7.73,"c":7.8,"v":111150},{"d":"2002-12-19","o":7.84,"h":7.95,"l":7.67,"c":7.94,"v":64125},{"d":"2002-12-20","o":7.96,"h":8.06,"l":7.87,"c":7.98,"v":139725},{"d":"2002-12-23","o":7.96,"h":7.99,"l":7.87,"c":7.96,"v":62550},{"d":"2002-12-24","o":7.95,"h":7.97,"l":7.92,"c":7.95,"v":12150},{"d":"2002-12-26","o":7.91,"h":7.99,"l":7.78,"c":7.86,"v":54000},{"d":"2002-12-27","o":7.84,"h":7.89,"l":7.78,"c":7.78,"v":28350},{"d":"2002-12-30","o":7.82,"h":7.87,"l":7.64,"c":7.73,"v":60075},{"d":"2002-12-31","o":7.78,"h":8.44,"l":7.78,"c":8.4,"v":259200},{"d":"2003-01-02","o":8.36,"h":8.36,"l":8.2,"c":8.24,"v":186975},{"d":"2003-01-03","o":8.24,"h":8.24,"l":8.06,"c":8.09,"v":82125},{"d":"2003-01-06","o":8.11,"h":8.36,"l":8.11,"c":8.2,"v":81900},{"d":"2003-01-07","o":8.31,"h":8.38,"l":8.01,"c":8.03,"v":79875},{"d":"2003-01-08","o":8,"h":8.07,"l":7.58,"c":7.63,"v":98550},{"d":"2003-01-09","o":7.67,"h":8.06,"l":7.67,"c":7.96,"v":105300},{"d":"2003-01-10","o":7.98,"h":8.02,"l":7.71,"c":7.83,"v":65700},{"d":"2003-01-13","o":7.87,"h":7.87,"l":7.73,"c":7.87,"v":39600},{"d":"2003-01-14","o":7.88,"h":8,"l":7.69,"c":7.78,"v":147600},{"d":"2003-01-15","o":7.67,"h":7.78,"l":7.63,"c":7.77,"v":90675},{"d":"2003-01-16","o":7.82,"h":7.84,"l":7.7,"c":7.77,"v":82125},{"d":"2003-01-17","o":7.76,"h":7.76,"l":7.47,"c":7.56,"v":98100},{"d":"2003-01-21","o":7.51,"h":7.69,"l":7.36,"c":7.47,"v":152100},{"d":"2003-01-22","o":7.44,"h":7.49,"l":7.29,"c":7.31,"v":69975},{"d":"2003-01-23","o":7.33,"h":7.44,"l":7.28,"c":7.29,"v":75600},{"d":"2003-01-24","o":7.28,"h":7.33,"l":7.04,"c":7.11,"v":149625},{"d":"2003-01-27","o":7.12,"h":7.22,"l":6.98,"c":7.18,"v":123525},{"d":"2003-01-28","o":7.11,"h":7.36,"l":7.02,"c":7.33,"v":72225},{"d":"2003-01-29","o":7.28,"h":7.44,"l":7.11,"c":7.38,"v":71550},{"d":"2003-01-30","o":7.33,"h":7.34,"l":6.83,"c":7.02,"v":155700},{"d":"2003-01-31","o":7.03,"h":7.35,"l":7.03,"c":7.32,"v":64350},{"d":"2003-02-03","o":7.34,"h":7.6,"l":7.34,"c":7.38,"v":71325},{"d":"2003-02-04","o":7.44,"h":7.44,"l":7.18,"c":7.18,"v":35775},{"d":"2003-02-05","o":7.23,"h":7.33,"l":6.98,"c":7.13,"v":89775},{"d":"2003-02-06","o":7.18,"h":7.19,"l":7.07,"c":7.11,"v":31500},{"d":"2003-02-07","o":7.09,"h":7.13,"l":7.02,"c":7.11,"v":81000},{"d":"2003-02-10","o":7.16,"h":7.2,"l":7.09,"c":7.2,"v":62100},{"d":"2003-02-11","o":7.16,"h":7.19,"l":7.11,"c":7.11,"v":62325},{"d":"2003-02-12","o":7.11,"h":7.25,"l":7.11,"c":7.13,"v":62325},{"d":"2003-02-13","o":7.15,"h":7.28,"l":7.04,"c":7.24,"v":88200},{"d":"2003-02-14","o":7.28,"h":7.46,"l":7.27,"c":7.44,"v":84825},{"d":"2003-02-18","o":7.45,"h":7.52,"l":7.34,"c":7.36,"v":60750},{"d":"2003-02-19","o":7.32,"h":7.35,"l":7.14,"c":7.23,"v":83025},{"d":"2003-02-20","o":7.22,"h":7.34,"l":7.22,"c":7.34,"v":31950},{"d":"2003-02-21","o":7.34,"h":7.55,"l":7.29,"c":7.33,"v":92700},{"d":"2003-02-24","o":7.38,"h":7.41,"l":7.13,"c":7.14,"v":95850},{"d":"2003-02-25","o":7.18,"h":7.29,"l":7.11,"c":7.21,"v":73350},{"d":"2003-02-26","o":7.18,"h":7.19,"l":7.12,"c":7.13,"v":19800},{"d":"2003-02-27","o":7.16,"h":7.29,"l":7.16,"c":7.29,"v":18225},{"d":"2003-02-28","o":7.33,"h":7.42,"l":7.28,"c":7.28,"v":52875},{"d":"2003-03-03","o":7.33,"h":7.36,"l":7.11,"c":7.16,"v":81225},{"d":"2003-03-04","o":7.15,"h":7.15,"l":6.98,"c":6.98,"v":99675},{"d":"2003-03-05","o":6.98,"h":7.15,"l":6.95,"c":7.11,"v":146925},{"d":"2003-03-06","o":7.11,"h":7.12,"l":7.03,"c":7.03,"v":49050},{"d":"2003-03-07","o":7.02,"h":7.12,"l":7.02,"c":7.09,"v":101475},{"d":"2003-03-10","o":7.07,"h":7.2,"l":7.04,"c":7.05,"v":51975},{"d":"2003-03-11","o":7.14,"h":7.22,"l":7.07,"c":7.11,"v":78975},{"d":"2003-03-12","o":7.09,"h":7.1,"l":6.98,"c":7.08,"v":57375},{"d":"2003-03-13","o":7.11,"h":7.18,"l":7.08,"c":7.16,"v":43425},{"d":"2003-03-14","o":7.18,"h":7.36,"l":7.17,"c":7.33,"v":55125},{"d":"2003-03-17","o":7.22,"h":7.57,"l":7.22,"c":7.57,"v":74475},{"d":"2003-03-18","o":7.55,"h":7.75,"l":7.55,"c":7.73,"v":51750},{"d":"2003-03-19","o":7.73,"h":7.73,"l":7.6,"c":7.65,"v":59400},{"d":"2003-03-20","o":7.63,"h":7.82,"l":7.63,"c":7.82,"v":52200},{"d":"2003-03-21","o":7.82,"h":7.93,"l":7.74,"c":7.86,"v":77400},{"d":"2003-03-24","o":7.78,"h":7.78,"l":7.2,"c":7.22,"v":170325},{"d":"2003-03-25","o":7.22,"h":7.64,"l":7.22,"c":7.62,"v":87075},{"d":"2003-03-26","o":7.58,"h":7.58,"l":7.38,"c":7.44,"v":62100},{"d":"2003-03-27","o":7.44,"h":7.53,"l":7.38,"c":7.52,"v":69525},{"d":"2003-03-28","o":7.49,"h":7.64,"l":7.47,"c":7.56,"v":100350},{"d":"2003-03-31","o":7.52,"h":7.55,"l":7.4,"c":7.43,"v":102150},{"d":"2003-04-01","o":7.4,"h":7.6,"l":7.38,"c":7.52,"v":41400},{"d":"2003-04-02","o":7.63,"h":7.8,"l":7.63,"c":7.74,"v":60525},{"d":"2003-04-03","o":7.76,"h":7.78,"l":7.64,"c":7.69,"v":40050},{"d":"2003-04-04","o":7.73,"h":8,"l":7.73,"c":7.91,"v":111150},{"d":"2003-04-07","o":7.96,"h":8.18,"l":7.96,"c":8.12,"v":102825},{"d":"2003-04-08","o":8.12,"h":8.16,"l":7.88,"c":7.88,"v":52425},{"d":"2003-04-09","o":7.87,"h":7.91,"l":7.73,"c":7.74,"v":92025},{"d":"2003-04-10","o":7.74,"h":7.91,"l":7.72,"c":7.9,"v":23400},{"d":"2003-04-11","o":7.91,"h":7.98,"l":7.7,"c":7.79,"v":35550},{"d":"2003-04-14","o":7.9,"h":8.02,"l":7.85,"c":8.02,"v":38250},{"d":"2003-04-15","o":8.04,"h":8.04,"l":7.85,"c":7.94,"v":24750},{"d":"2003-04-16","o":7.96,"h":8.21,"l":7.86,"c":8.2,"v":182475},{"d":"2003-04-17","o":8.22,"h":8.22,"l":8.08,"c":8.12,"v":361575},{"d":"2003-04-21","o":8.16,"h":8.56,"l":8.15,"c":8.56,"v":380700},{"d":"2003-04-22","o":8.44,"h":8.44,"l":8.33,"c":8.35,"v":127575},{"d":"2003-04-23","o":8.39,"h":8.66,"l":8.36,"c":8.58,"v":316575},{"d":"2003-04-24","o":8.56,"h":8.56,"l":8.27,"c":8.27,"v":142650},{"d":"2003-04-25","o":8.27,"h":8.36,"l":8.24,"c":8.31,"v":171225},{"d":"2003-04-28","o":8.32,"h":8.45,"l":8.31,"c":8.44,"v":155475},{"d":"2003-04-29","o":8.4,"h":8.44,"l":8.39,"c":8.4,"v":175275},{"d":"2003-04-30","o":8.38,"h":8.38,"l":8.18,"c":8.22,"v":114300},{"d":"2003-05-01","o":8.21,"h":8.24,"l":8.11,"c":8.18,"v":102600},{"d":"2003-05-02","o":8.07,"h":8.26,"l":8.07,"c":8.26,"v":178875},{"d":"2003-05-05","o":8.29,"h":8.31,"l":8.2,"c":8.22,"v":132750},{"d":"2003-05-06","o":8.25,"h":8.25,"l":8.11,"c":8.24,"v":503325},{"d":"2003-05-07","o":8.22,"h":8.57,"l":8.22,"c":8.55,"v":198900},{"d":"2003-05-08","o":8.55,"h":8.59,"l":8.47,"c":8.53,"v":279900},{"d":"2003-05-09","o":8.54,"h":8.55,"l":8.5,"c":8.53,"v":116775},{"d":"2003-05-12","o":8.54,"h":8.55,"l":8.49,"c":8.5,"v":56925},{"d":"2003-05-13","o":8.42,"h":8.49,"l":8.4,"c":8.43,"v":131175},{"d":"2003-05-14","o":8.52,"h":8.58,"l":8.46,"c":8.51,"v":121725},{"d":"2003-05-15","o":8.47,"h":8.53,"l":8.44,"c":8.49,"v":102825},{"d":"2003-05-16","o":8.49,"h":8.51,"l":8.27,"c":8.27,"v":270450},{"d":"2003-05-19","o":8.29,"h":8.38,"l":8.21,"c":8.27,"v":104625},{"d":"2003-05-20","o":8.27,"h":8.36,"l":8.24,"c":8.27,"v":143100},{"d":"2003-05-21","o":8.29,"h":8.36,"l":8.24,"c":8.24,"v":80775},{"d":"2003-05-22","o":8.27,"h":8.5,"l":8.27,"c":8.44,"v":121950},{"d":"2003-05-23","o":8.42,"h":8.45,"l":8.32,"c":8.39,"v":66150},{"d":"2003-05-27","o":8.41,"h":8.48,"l":8.31,"c":8.38,"v":69750},{"d":"2003-05-28","o":8.4,"h":8.51,"l":8.4,"c":8.44,"v":47250},{"d":"2003-05-29","o":8.47,"h":8.51,"l":8.44,"c":8.5,"v":112275},{"d":"2003-05-30","o":8.53,"h":8.53,"l":8.42,"c":8.51,"v":116325},{"d":"2003-06-02","o":8.53,"h":8.76,"l":8.45,"c":8.73,"v":118350},{"d":"2003-06-03","o":8.74,"h":8.78,"l":8.71,"c":8.76,"v":93375},{"d":"2003-06-04","o":8.71,"h":8.78,"l":8.71,"c":8.76,"v":161100},{"d":"2003-06-05","o":8.8,"h":9,"l":8.73,"c":8.93,"v":155700},{"d":"2003-06-06","o":8.91,"h":9.04,"l":8.82,"c":8.82,"v":98550},{"d":"2003-06-09","o":8.84,"h":8.88,"l":8.79,"c":8.83,"v":65025},{"d":"2003-06-10","o":8.81,"h":8.87,"l":8.8,"c":8.87,"v":59400},{"d":"2003-06-11","o":8.85,"h":8.97,"l":8.8,"c":8.97,"v":289800},{"d":"2003-06-12","o":8.96,"h":9,"l":8.83,"c":9,"v":105750},{"d":"2003-06-13","o":8.98,"h":8.99,"l":8.74,"c":8.75,"v":110475},{"d":"2003-06-16","o":8.78,"h":9.11,"l":8.77,"c":9.11,"v":115875},{"d":"2003-06-17","o":9.07,"h":9.19,"l":9.04,"c":9.19,"v":92475},{"d":"2003-06-18","o":9.16,"h":9.16,"l":8.99,"c":9.01,"v":72450},{"d":"2003-06-19","o":8.96,"h":9.07,"l":8.88,"c":8.91,"v":88650},{"d":"2003-06-20","o":8.89,"h":8.96,"l":8.89,"c":8.93,"v":51075},{"d":"2003-06-23","o":8.88,"h":8.88,"l":8.73,"c":8.79,"v":105300},{"d":"2003-06-24","o":8.76,"h":9.07,"l":8.69,"c":8.83,"v":164925},{"d":"2003-06-25","o":8.84,"h":9.01,"l":8.84,"c":8.92,"v":124425},{"d":"2003-06-26","o":8.91,"h":9.11,"l":8.91,"c":9.04,"v":67725},{"d":"2003-06-27","o":9,"h":9.26,"l":8.93,"c":9.1,"v":109575},{"d":"2003-06-30","o":9.1,"h":9.38,"l":9.1,"c":9.38,"v":240300},{"d":"2003-07-01","o":9.33,"h":9.33,"l":9.11,"c":9.21,"v":184500},{"d":"2003-07-02","o":9.21,"h":9.5,"l":9.21,"c":9.44,"v":207225},{"d":"2003-07-03","o":9.78,"h":9.82,"l":9.56,"c":9.6,"v":122850},{"d":"2003-07-07","o":9.6,"h":9.78,"l":9.56,"c":9.78,"v":160200},{"d":"2003-07-08","o":9.78,"h":10.02,"l":9.76,"c":10,"v":168750},{"d":"2003-07-09","o":10,"h":10,"l":9.89,"c":9.99,"v":215775},{"d":"2003-07-10","o":9.96,"h":10,"l":9.9,"c":9.9,"v":143325},{"d":"2003-07-11","o":9.88,"h":10.22,"l":9.88,"c":10.01,"v":110025},{"d":"2003-07-14","o":10.04,"h":10.14,"l":9.87,"c":9.91,"v":169200},{"d":"2003-07-15","o":9.87,"h":10.02,"l":9.83,"c":10,"v":96525},{"d":"2003-07-16","o":9.99,"h":10.02,"l":9.94,"c":9.96,"v":94500},{"d":"2003-07-17","o":9.91,"h":9.95,"l":9.64,"c":9.67,"v":126900},{"d":"2003-07-18","o":9.69,"h":9.92,"l":9.69,"c":9.87,"v":82800},{"d":"2003-07-21","o":9.86,"h":9.88,"l":9.62,"c":9.67,"v":101475},{"d":"2003-07-22","o":9.66,"h":9.71,"l":9.46,"c":9.49,"v":147150},{"d":"2003-07-23","o":9.49,"h":9.8,"l":9.49,"c":9.79,"v":202050},{"d":"2003-07-24","o":9.78,"h":9.89,"l":9.73,"c":9.8,"v":133875},{"d":"2003-07-25","o":9.81,"h":10,"l":9.78,"c":9.91,"v":132075},{"d":"2003-07-28","o":9.87,"h":10,"l":9.78,"c":9.9,"v":108450},{"d":"2003-07-29","o":9.89,"h":10.02,"l":9.83,"c":9.96,"v":90225},{"d":"2003-07-30","o":9.93,"h":10,"l":9.78,"c":9.96,"v":127125},{"d":"2003-07-31","o":9.96,"h":10.01,"l":9.93,"c":9.93,"v":108900},{"d":"2003-08-01","o":9.93,"h":10.02,"l":9.81,"c":9.81,"v":92250},{"d":"2003-08-04","o":9.84,"h":10.08,"l":9.84,"c":9.96,"v":179325},{"d":"2003-08-05","o":9.96,"h":9.97,"l":9.57,"c":9.57,"v":134550},{"d":"2003-08-06","o":9.57,"h":9.71,"l":9.49,"c":9.49,"v":56475},{"d":"2003-08-07","o":9.49,"h":9.54,"l":9.28,"c":9.36,"v":99000},{"d":"2003-08-08","o":9.38,"h":9.55,"l":9.38,"c":9.43,"v":67275},{"d":"2003-08-11","o":9.44,"h":9.81,"l":9.44,"c":9.73,"v":108675},{"d":"2003-08-12","o":9.76,"h":9.83,"l":9.7,"c":9.78,"v":96525},{"d":"2003-08-13","o":9.73,"h":9.81,"l":9.67,"c":9.71,"v":81450},{"d":"2003-08-14","o":9.72,"h":9.94,"l":9.7,"c":9.91,"v":132525},{"d":"2003-08-15","o":9.91,"h":9.91,"l":9.73,"c":9.89,"v":50625},{"d":"2003-08-18","o":9.73,"h":10.01,"l":9.73,"c":9.96,"v":183150},{"d":"2003-08-19","o":10,"h":10.02,"l":9.87,"c":10.02,"v":115650},{"d":"2003-08-20","o":10.01,"h":10.02,"l":9.94,"c":9.96,"v":103275},{"d":"2003-08-21","o":10.08,"h":10.2,"l":10.04,"c":10.2,"v":114300},{"d":"2003-08-22","o":10.11,"h":10.13,"l":10,"c":10.02,"v":88650},{"d":"2003-08-25","o":10.07,"h":10.09,"l":9.8,"c":9.84,"v":96300},{"d":"2003-08-26","o":9.85,"h":9.85,"l":9.62,"c":9.72,"v":135675},{"d":"2003-08-27","o":9.72,"h":9.82,"l":9.58,"c":9.78,"v":76950},{"d":"2003-08-28","o":9.82,"h":10.08,"l":9.76,"c":10.08,"v":95400},{"d":"2003-08-29","o":10.02,"h":10.14,"l":10,"c":10.07,"v":72450},{"d":"2003-09-02","o":10.07,"h":10.14,"l":10,"c":10.11,"v":85725},{"d":"2003-09-03","o":10.18,"h":10.2,"l":10.16,"c":10.16,"v":132075},{"d":"2003-09-04","o":10.18,"h":10.2,"l":10.07,"c":10.12,"v":66600},{"d":"2003-09-05","o":10.12,"h":10.19,"l":10,"c":10.02,"v":51075},{"d":"2003-09-08","o":10.04,"h":10.2,"l":10.02,"c":10.02,"v":61875},{"d":"2003-09-09","o":10.02,"h":10.19,"l":9.87,"c":9.87,"v":127575},{"d":"2003-09-10","o":9.87,"h":9.89,"l":9.78,"c":9.87,"v":82575},{"d":"2003-09-11","o":9.87,"h":9.87,"l":9.5,"c":9.59,"v":234000},{"d":"2003-09-12","o":9.59,"h":9.88,"l":9.49,"c":9.76,"v":68400},{"d":"2003-09-15","o":9.81,"h":9.99,"l":9.61,"c":9.64,"v":112725},{"d":"2003-09-16","o":9.62,"h":9.91,"l":9.55,"c":9.91,"v":97875},{"d":"2003-09-17","o":9.91,"h":9.95,"l":9.68,"c":9.71,"v":76275},{"d":"2003-09-18","o":9.72,"h":9.8,"l":9.69,"c":9.76,"v":105975},{"d":"2003-09-19","o":9.71,"h":9.88,"l":9.66,"c":9.82,"v":124650},{"d":"2003-09-22","o":9.8,"h":9.81,"l":9.47,"c":9.52,"v":95625},{"d":"2003-09-23","o":9.52,"h":9.71,"l":9.5,"c":9.61,"v":110250},{"d":"2003-09-24","o":9.61,"h":9.61,"l":9.33,"c":9.33,"v":139050},{"d":"2003-09-25","o":9.27,"h":9.47,"l":9.27,"c":9.3,"v":151425},{"d":"2003-09-26","o":9.39,"h":9.4,"l":8.82,"c":8.82,"v":134325},{"d":"2003-09-29","o":8.83,"h":9.03,"l":8.78,"c":8.89,"v":252900},{"d":"2003-09-30","o":8.96,"h":8.96,"l":8.81,"c":8.83,"v":200250},{"d":"2003-10-01","o":8.84,"h":8.89,"l":8.78,"c":8.86,"v":321975},{"d":"2003-10-02","o":8.82,"h":8.89,"l":8.8,"c":8.84,"v":256500},{"d":"2003-10-03","o":8.88,"h":8.89,"l":8.8,"c":8.89,"v":211500},{"d":"2003-10-06","o":8.87,"h":9.28,"l":8.87,"c":9.28,"v":108900},{"d":"2003-10-07","o":9.24,"h":9.56,"l":9.24,"c":9.56,"v":190800},{"d":"2003-10-08","o":9.6,"h":9.74,"l":9.54,"c":9.73,"v":272025},{"d":"2003-10-09","o":9.82,"h":9.93,"l":9.46,"c":9.6,"v":158175},{"d":"2003-10-10","o":9.64,"h":9.66,"l":9.39,"c":9.47,"v":84600},{"d":"2003-10-13","o":9.58,"h":9.95,"l":9.53,"c":9.69,"v":226575},{"d":"2003-10-14","o":9.73,"h":9.78,"l":9.69,"c":9.72,"v":199350},{"d":"2003-10-15","o":9.73,"h":9.84,"l":9.63,"c":9.75,"v":331875},{"d":"2003-10-16","o":9.76,"h":10.03,"l":9.72,"c":9.96,"v":159750},{"d":"2003-10-17","o":9.99,"h":10.08,"l":9.91,"c":9.96,"v":124425},{"d":"2003-10-20","o":9.91,"h":10.08,"l":9.91,"c":9.96,"v":107325},{"d":"2003-10-21","o":9.96,"h":10.12,"l":9.89,"c":9.91,"v":164700},{"d":"2003-10-22","o":9.87,"h":9.89,"l":9.65,"c":9.66,"v":168075},{"d":"2003-10-23","o":9.66,"h":9.88,"l":9.66,"c":9.73,"v":108450},{"d":"2003-10-24","o":9.73,"h":9.76,"l":9.55,"c":9.64,"v":209925},{"d":"2003-10-27","o":9.67,"h":9.94,"l":9.67,"c":9.91,"v":162225},{"d":"2003-10-28","o":9.96,"h":10.04,"l":9.91,"c":10.02,"v":140400},{"d":"2003-10-29","o":10.02,"h":10.21,"l":10.02,"c":10.11,"v":132750},{"d":"2003-10-30","o":10.12,"h":10.22,"l":10.02,"c":10.02,"v":64800},{"d":"2003-10-31","o":10.09,"h":10.22,"l":9.95,"c":10.02,"v":125775},{"d":"2003-11-03","o":10.04,"h":10.35,"l":10.04,"c":10.15,"v":159750},{"d":"2003-11-04","o":10.18,"h":10.38,"l":10.12,"c":10.16,"v":134100},{"d":"2003-11-05","o":10.15,"h":10.33,"l":10.12,"c":10.22,"v":109350},{"d":"2003-11-06","o":10.27,"h":10.36,"l":10.18,"c":10.36,"v":140850},{"d":"2003-11-07","o":10.4,"h":10.78,"l":10.36,"c":10.64,"v":321525},{"d":"2003-11-10","o":10.67,"h":10.78,"l":10.66,"c":10.73,"v":328725},{"d":"2003-11-11","o":10.73,"h":10.84,"l":10.68,"c":10.73,"v":130500},{"d":"2003-11-12","o":10.72,"h":10.79,"l":10.66,"c":10.78,"v":227700},{"d":"2003-11-13","o":10.84,"h":10.84,"l":10.56,"c":10.56,"v":143550},{"d":"2003-11-14","o":10.6,"h":10.67,"l":10.34,"c":10.38,"v":116100},{"d":"2003-11-17","o":10.4,"h":10.45,"l":10.15,"c":10.33,"v":132075},{"d":"2003-11-18","o":10.36,"h":10.44,"l":10.26,"c":10.37,"v":94725},{"d":"2003-11-19","o":10.36,"h":10.38,"l":10.18,"c":10.38,"v":63675},{"d":"2003-11-20","o":10.36,"h":10.36,"l":10.02,"c":10.27,"v":147150},{"d":"2003-11-21","o":10.3,"h":10.3,"l":10.05,"c":10.22,"v":93600},{"d":"2003-11-24","o":10.24,"h":10.59,"l":10.13,"c":10.59,"v":132750},{"d":"2003-11-25","o":10.57,"h":10.6,"l":10.48,"c":10.6,"v":97200},{"d":"2003-11-26","o":10.56,"h":10.64,"l":10.48,"c":10.5,"v":95625},{"d":"2003-11-28","o":10.53,"h":10.62,"l":10.48,"c":10.53,"v":38025},{"d":"2003-12-01","o":10.64,"h":10.67,"l":10.45,"c":10.49,"v":254025},{"d":"2003-12-02","o":10.58,"h":10.65,"l":10.49,"c":10.61,"v":101475},{"d":"2003-12-03","o":10.63,"h":10.82,"l":10.62,"c":10.71,"v":214425},{"d":"2003-12-04","o":10.73,"h":10.73,"l":10.56,"c":10.7,"v":171000},{"d":"2003-12-05","o":10.67,"h":10.7,"l":10.56,"c":10.57,"v":94950},{"d":"2003-12-08","o":10.61,"h":10.81,"l":10.61,"c":10.81,"v":102825},{"d":"2003-12-09","o":10.87,"h":10.87,"l":10.54,"c":10.67,"v":151200},{"d":"2003-12-10","o":10.71,"h":10.71,"l":10.33,"c":10.4,"v":120375},{"d":"2003-12-11","o":10.36,"h":10.72,"l":10.36,"c":10.67,"v":142200},{"d":"2003-12-12","o":10.67,"h":10.73,"l":10.58,"c":10.73,"v":94950},{"d":"2003-12-15","o":10.76,"h":10.76,"l":10.5,"c":10.5,"v":105300},{"d":"2003-12-16","o":10.49,"h":10.58,"l":10.16,"c":10.58,"v":97875},{"d":"2003-12-17","o":10.56,"h":10.58,"l":10.32,"c":10.57,"v":70650},{"d":"2003-12-18","o":10.53,"h":10.81,"l":10.45,"c":10.67,"v":170100},{"d":"2003-12-19","o":10.64,"h":10.82,"l":10.5,"c":10.8,"v":128475},{"d":"2003-12-22","o":10.88,"h":10.89,"l":10.68,"c":10.87,"v":73575},{"d":"2003-12-23","o":10.84,"h":11.05,"l":10.73,"c":11.05,"v":111375},{"d":"2003-12-24","o":11.02,"h":11.02,"l":10.74,"c":10.74,"v":36000},{"d":"2003-12-26","o":10.72,"h":10.82,"l":10.7,"c":10.8,"v":26100},{"d":"2003-12-29","o":10.8,"h":10.98,"l":10.71,"c":10.98,"v":149175},{"d":"2003-12-30","o":11.02,"h":11.02,"l":10.89,"c":10.91,"v":126225},{"d":"2003-12-31","o":10.87,"h":10.95,"l":10.6,"c":10.6,"v":151425},{"d":"2004-01-02","o":10.6,"h":10.91,"l":10.57,"c":10.91,"v":79875},{"d":"2004-01-05","o":10.96,"h":10.98,"l":10.76,"c":10.85,"v":84825},{"d":"2004-01-06","o":10.8,"h":10.99,"l":10.8,"c":10.83,"v":52650},{"d":"2004-01-07","o":10.78,"h":10.93,"l":10.78,"c":10.89,"v":67050},{"d":"2004-01-08","o":10.9,"h":10.98,"l":10.82,"c":10.85,"v":119025},{"d":"2004-01-09","o":10.85,"h":10.92,"l":10.73,"c":10.77,"v":117225},{"d":"2004-01-12","o":10.8,"h":10.96,"l":10.78,"c":10.96,"v":57375},{"d":"2004-01-13","o":10.98,"h":11.11,"l":10.71,"c":11.11,"v":224550},{"d":"2004-01-14","o":11.11,"h":11.16,"l":10.71,"c":10.9,"v":314325},{"d":"2004-01-15","o":10.91,"h":11.25,"l":10.8,"c":11.25,"v":136800},{"d":"2004-01-16","o":11.26,"h":11.33,"l":11.12,"c":11.31,"v":164250},{"d":"2004-01-20","o":11.36,"h":11.46,"l":11.24,"c":11.43,"v":263250},{"d":"2004-01-21","o":11.43,"h":11.43,"l":11.16,"c":11.2,"v":95625},{"d":"2004-01-22","o":11.11,"h":11.41,"l":11.11,"c":11.38,"v":192825},{"d":"2004-01-23","o":11.34,"h":11.53,"l":11.32,"c":11.53,"v":208350},{"d":"2004-01-26","o":11.53,"h":11.63,"l":11.51,"c":11.53,"v":89550},{"d":"2004-01-27","o":11.52,"h":11.59,"l":11.17,"c":11.17,"v":86625},{"d":"2004-01-28","o":11.16,"h":11.29,"l":10.99,"c":11.05,"v":73800},{"d":"2004-01-29","o":11.07,"h":11.16,"l":10.9,"c":11.11,"v":158400},{"d":"2004-01-30","o":11.13,"h":11.18,"l":10.96,"c":10.97,"v":58725},{"d":"2004-02-02","o":11.02,"h":11.1,"l":10.87,"c":10.88,"v":88875},{"d":"2004-02-03","o":10.84,"h":10.84,"l":9.98,"c":10.16,"v":404325},{"d":"2004-02-04","o":10.22,"h":10.37,"l":9.96,"c":10.18,"v":384525},{"d":"2004-02-05","o":10.18,"h":10.18,"l":10,"c":10.12,"v":101925},{"d":"2004-02-06","o":10.11,"h":10.18,"l":9.89,"c":10.16,"v":162225},{"d":"2004-02-09","o":10.16,"h":10.16,"l":10.01,"c":10.06,"v":97200},{"d":"2004-02-10","o":10.11,"h":10.38,"l":9.96,"c":10.22,"v":191700},{"d":"2004-02-11","o":10.21,"h":10.68,"l":10.21,"c":10.47,"v":147150},{"d":"2004-02-12","o":10.47,"h":10.51,"l":10.29,"c":10.51,"v":164925},{"d":"2004-02-13","o":10.51,"h":10.52,"l":9.64,"c":9.91,"v":368550},{"d":"2004-02-17","o":9.91,"h":9.91,"l":9.6,"c":9.77,"v":226575},{"d":"2004-02-18","o":9.8,"h":9.82,"l":9.56,"c":9.67,"v":108000},{"d":"2004-02-19","o":9.71,"h":9.78,"l":9.69,"c":9.75,"v":144000},{"d":"2004-02-20","o":9.72,"h":9.72,"l":9.24,"c":9.5,"v":150750},{"d":"2004-02-23","o":9.5,"h":9.64,"l":9.39,"c":9.5,"v":130275},{"d":"2004-02-24","o":9.44,"h":9.44,"l":9.1,"c":9.22,"v":228600},{"d":"2004-02-25","o":9.22,"h":9.36,"l":9,"c":9.16,"v":294975},{"d":"2004-02-26","o":9.16,"h":9.39,"l":9.07,"c":9.28,"v":215100},{"d":"2004-02-27","o":9.22,"h":9.46,"l":9.09,"c":9.24,"v":208575},{"d":"2004-03-01","o":9.2,"h":9.28,"l":8.89,"c":9.27,"v":219600},{"d":"2004-03-02","o":9.27,"h":9.29,"l":8.92,"c":8.96,"v":307350},{"d":"2004-03-03","o":8.96,"h":9.1,"l":8.89,"c":9.08,"v":192150},{"d":"2004-03-04","o":9.09,"h":9.24,"l":8.98,"c":9.11,"v":199125},{"d":"2004-03-05","o":9.11,"h":9.11,"l":8.94,"c":8.96,"v":281700},{"d":"2004-03-08","o":8.96,"h":9.09,"l":8.96,"c":9.03,"v":166950},{"d":"2004-03-09","o":9.04,"h":9.04,"l":8.87,"c":8.98,"v":167850},{"d":"2004-03-10","o":9,"h":9,"l":8.76,"c":8.85,"v":156375},{"d":"2004-03-11","o":9.67,"h":9.72,"l":9.11,"c":9.11,"v":355950},{"d":"2004-03-12","o":9.18,"h":9.38,"l":9.07,"c":9.35,"v":173025},{"d":"2004-03-15","o":9.33,"h":9.33,"l":9.07,"c":9.07,"v":201825},{"d":"2004-03-16","o":9.08,"h":9.51,"l":9.08,"c":9.31,"v":291600},{"d":"2004-03-17","o":9.31,"h":9.48,"l":9.31,"c":9.41,"v":124650},{"d":"2004-03-18","o":9.4,"h":9.64,"l":9.4,"c":9.51,"v":215775},{"d":"2004-03-19","o":9.53,"h":9.73,"l":9.45,"c":9.5,"v":204075},{"d":"2004-03-22","o":9.51,"h":9.52,"l":9.26,"c":9.36,"v":143325},{"d":"2004-03-23","o":9.36,"h":9.5,"l":9.31,"c":9.32,"v":169650},{"d":"2004-03-24","o":9.24,"h":9.49,"l":9.23,"c":9.34,"v":185175},{"d":"2004-03-25","o":9.36,"h":9.6,"l":9.33,"c":9.49,"v":161325},{"d":"2004-03-26","o":9.53,"h":9.87,"l":9.53,"c":9.64,"v":327150},{"d":"2004-03-29","o":9.67,"h":9.88,"l":9.66,"c":9.88,"v":330300},{"d":"2004-03-30","o":9.87,"h":9.95,"l":9.78,"c":9.83,"v":150975},{"d":"2004-03-31","o":9.88,"h":10.22,"l":9.87,"c":10.1,"v":209700},{"d":"2004-04-01","o":10.09,"h":10.25,"l":10.05,"c":10.24,"v":227475},{"d":"2004-04-02","o":10.36,"h":10.4,"l":9.98,"c":10.16,"v":169200},{"d":"2004-04-05","o":10.18,"h":10.59,"l":10.18,"c":10.55,"v":183375},{"d":"2004-04-06","o":10.55,"h":10.55,"l":10.31,"c":10.4,"v":162900},{"d":"2004-04-07","o":10.42,"h":10.49,"l":10.29,"c":10.47,"v":98775},{"d":"2004-04-08","o":10.53,"h":10.53,"l":10.24,"c":10.29,"v":144450},{"d":"2004-04-12","o":10.31,"h":10.55,"l":10.31,"c":10.5,"v":75825},{"d":"2004-04-13","o":10.54,"h":10.54,"l":10.03,"c":10.03,"v":110700},{"d":"2004-04-14","o":10.03,"h":10.33,"l":9.98,"c":10.13,"v":127575},{"d":"2004-04-15","o":10.67,"h":10.98,"l":10.55,"c":10.82,"v":370350},{"d":"2004-04-16","o":10.89,"h":11.1,"l":10.79,"c":10.94,"v":301275},{"d":"2004-04-19","o":10.94,"h":11.46,"l":10.93,"c":11.29,"v":380700},{"d":"2004-04-20","o":11.31,"h":11.64,"l":11.29,"c":11.29,"v":272700},{"d":"2004-04-21","o":11.3,"h":11.55,"l":11.21,"c":11.44,"v":225675},{"d":"2004-04-22","o":11.44,"h":11.92,"l":11.44,"c":11.56,"v":203850},{"d":"2004-04-23","o":11.53,"h":11.77,"l":11.35,"c":11.65,"v":90675},{"d":"2004-04-26","o":11.65,"h":12.11,"l":11.65,"c":11.95,"v":323100},{"d":"2004-04-27","o":11.96,"h":11.96,"l":11.57,"c":11.61,"v":191025},{"d":"2004-04-28","o":11.66,"h":11.92,"l":11.61,"c":11.84,"v":183825},{"d":"2004-04-29","o":11.82,"h":11.98,"l":11.34,"c":11.6,"v":164925},{"d":"2004-04-30","o":11.67,"h":11.79,"l":11.58,"c":11.68,"v":154350},{"d":"2004-05-03","o":11.7,"h":11.8,"l":11.47,"c":11.53,"v":211500},{"d":"2004-05-04","o":11.53,"h":12.11,"l":11.53,"c":12.11,"v":242325},{"d":"2004-05-05","o":12.11,"h":12.11,"l":11.74,"c":11.74,"v":132750},{"d":"2004-05-06","o":11.74,"h":11.92,"l":11.37,"c":11.84,"v":144000},{"d":"2004-05-07","o":11.82,"h":11.84,"l":11.31,"c":11.31,"v":94500},{"d":"2004-05-10","o":11.29,"h":11.4,"l":11.06,"c":11.24,"v":208125},{"d":"2004-05-11","o":11.33,"h":11.6,"l":11.33,"c":11.48,"v":148275},{"d":"2004-05-12","o":11.48,"h":11.48,"l":11.16,"c":11.41,"v":103500},{"d":"2004-05-13","o":11.42,"h":11.71,"l":11.41,"c":11.66,"v":310950},{"d":"2004-05-14","o":11.56,"h":11.77,"l":11.36,"c":11.6,"v":147150},{"d":"2004-05-17","o":11.6,"h":11.64,"l":11.18,"c":11.24,"v":122400},{"d":"2004-05-18","o":11.16,"h":11.36,"l":11.02,"c":11.36,"v":132075},{"d":"2004-05-19","o":11.38,"h":11.44,"l":11.1,"c":11.16,"v":229050},{"d":"2004-05-20","o":11.16,"h":11.55,"l":11.16,"c":11.38,"v":155700},{"d":"2004-05-21","o":11.4,"h":11.4,"l":11.26,"c":11.36,"v":207450},{"d":"2004-05-24","o":11.4,"h":11.57,"l":11.4,"c":11.45,"v":100800},{"d":"2004-05-25","o":11.53,"h":11.9,"l":11.45,"c":11.9,"v":115200},{"d":"2004-05-26","o":11.88,"h":11.89,"l":11.68,"c":11.88,"v":70875},{"d":"2004-05-27","o":11.89,"h":11.99,"l":11.7,"c":11.8,"v":108675},{"d":"2004-05-28","o":11.84,"h":11.96,"l":11.73,"c":11.89,"v":112275},{"d":"2004-06-01","o":11.89,"h":12,"l":11.88,"c":11.96,"v":126225},{"d":"2004-06-02","o":12.01,"h":12.2,"l":11.93,"c":11.97,"v":153000},{"d":"2004-06-03","o":11.95,"h":12,"l":11.81,"c":11.86,"v":142875},{"d":"2004-06-04","o":11.89,"h":11.95,"l":11.73,"c":11.83,"v":86175},{"d":"2004-06-07","o":11.78,"h":12,"l":11.77,"c":12,"v":135900},{"d":"2004-06-08","o":11.99,"h":12.24,"l":11.99,"c":12.22,"v":120825},{"d":"2004-06-09","o":12.22,"h":12.24,"l":12.12,"c":12.16,"v":85050},{"d":"2004-06-10","o":12.09,"h":12.23,"l":11.89,"c":12.02,"v":159075},{"d":"2004-06-14","o":12.02,"h":12.72,"l":11.96,"c":12.63,"v":685125},{"d":"2004-06-15","o":12.74,"h":12.86,"l":12.52,"c":12.57,"v":515700},{"d":"2004-06-16","o":12.68,"h":12.78,"l":12.63,"c":12.71,"v":162900},{"d":"2004-06-17","o":12.78,"h":13.11,"l":12.63,"c":13.09,"v":218250},{"d":"2004-06-18","o":13.11,"h":13.28,"l":13.09,"c":13.16,"v":313650},{"d":"2004-06-21","o":13.22,"h":13.22,"l":12.84,"c":12.84,"v":199125},{"d":"2004-06-22","o":12.91,"h":13.02,"l":12.53,"c":12.96,"v":197775},{"d":"2004-06-23","o":12.97,"h":13.27,"l":12.8,"c":13.19,"v":190350},{"d":"2004-06-24","o":13.19,"h":13.29,"l":12.82,"c":12.94,"v":183150},{"d":"2004-06-25","o":12.98,"h":13.03,"l":12.8,"c":12.89,"v":216450},{"d":"2004-06-28","o":12.93,"h":13.4,"l":12.91,"c":13.36,"v":287550},{"d":"2004-06-29","o":13.4,"h":13.49,"l":13.29,"c":13.44,"v":171450},{"d":"2004-06-30","o":13.44,"h":13.48,"l":13.32,"c":13.39,"v":120825},{"d":"2004-07-01","o":13.42,"h":13.51,"l":13.17,"c":13.22,"v":73575},{"d":"2004-07-02","o":13.26,"h":13.47,"l":13.21,"c":13.38,"v":103725},{"d":"2004-07-06","o":13.38,"h":13.46,"l":13.25,"c":13.25,"v":148725},{"d":"2004-07-07","o":13.34,"h":13.45,"l":13.27,"c":13.33,"v":265275},{"d":"2004-07-08","o":13.35,"h":13.45,"l":12.81,"c":12.82,"v":247050},{"d":"2004-07-09","o":12.91,"h":13.42,"l":12.91,"c":13.11,"v":191250},{"d":"2004-07-12","o":13.11,"h":13.24,"l":13.06,"c":13.09,"v":193500},{"d":"2004-07-13","o":13.2,"h":13.39,"l":13,"c":13.07,"v":155475},{"d":"2004-07-14","o":13.06,"h":13.27,"l":13.03,"c":13.22,"v":133875},{"d":"2004-07-15","o":13.22,"h":13.44,"l":13.22,"c":13.39,"v":104850},{"d":"2004-07-16","o":13.46,"h":13.47,"l":13.22,"c":13.39,"v":185175},{"d":"2004-07-19","o":14.22,"h":14.22,"l":13.78,"c":14.15,"v":454275},{"d":"2004-07-20","o":14.31,"h":14.55,"l":14.22,"c":14.55,"v":254700},{"d":"2004-07-21","o":14.64,"h":14.67,"l":14.29,"c":14.34,"v":272250},{"d":"2004-07-22","o":14.29,"h":14.4,"l":13.89,"c":13.91,"v":364725},{"d":"2004-07-23","o":13.91,"h":13.91,"l":13.76,"c":13.82,"v":150075},{"d":"2004-07-26","o":13.82,"h":13.84,"l":13.72,"c":13.82,"v":126000},{"d":"2004-07-27","o":13.82,"h":14.02,"l":13.72,"c":14.02,"v":222750},{"d":"2004-07-28","o":14.07,"h":14.13,"l":13.82,"c":14.02,"v":117450},{"d":"2004-07-29","o":14,"h":14.12,"l":13.82,"c":14.12,"v":122625},{"d":"2004-07-30","o":14.08,"h":14.21,"l":13.92,"c":14.21,"v":113175},{"d":"2004-08-02","o":14.16,"h":14.37,"l":14.07,"c":14.36,"v":213525},{"d":"2004-08-03","o":14.39,"h":14.44,"l":14.32,"c":14.32,"v":176850},{"d":"2004-08-04","o":14.31,"h":14.36,"l":14.09,"c":14.33,"v":178875},{"d":"2004-08-05","o":14.31,"h":14.42,"l":14.13,"c":14.14,"v":263025},{"d":"2004-08-06","o":14.09,"h":14.09,"l":11.72,"c":12.26,"v":1347525},{"d":"2004-08-09","o":12.27,"h":12.53,"l":11.95,"c":12.13,"v":409050},{"d":"2004-08-10","o":12.07,"h":12.58,"l":11.96,"c":12.42,"v":245700},{"d":"2004-08-11","o":12.36,"h":12.36,"l":12.16,"c":12.28,"v":289575},{"d":"2004-08-12","o":12.28,"h":12.67,"l":12.23,"c":12.32,"v":381375},{"d":"2004-08-13","o":12.33,"h":12.88,"l":12.28,"c":12.73,"v":287100},{"d":"2004-08-16","o":12.69,"h":13.2,"l":12.69,"c":13.02,"v":281475},{"d":"2004-08-17","o":13.07,"h":13.13,"l":12.99,"c":13.08,"v":118800},{"d":"2004-08-18","o":13.11,"h":13.51,"l":13.08,"c":13.36,"v":207900},{"d":"2004-08-19","o":13.31,"h":13.36,"l":13.24,"c":13.3,"v":172800},{"d":"2004-08-20","o":13.24,"h":13.33,"l":13.11,"c":13.2,"v":322200},{"d":"2004-08-23","o":13.2,"h":13.49,"l":13.16,"c":13.29,"v":139950},{"d":"2004-08-24","o":13.28,"h":13.39,"l":13.28,"c":13.38,"v":379125},{"d":"2004-08-25","o":13.38,"h":13.38,"l":13.24,"c":13.38,"v":117450},{"d":"2004-08-26","o":13.38,"h":13.43,"l":13.29,"c":13.4,"v":98775},{"d":"2004-08-27","o":13.4,"h":13.42,"l":13.32,"c":13.33,"v":134550},{"d":"2004-08-30","o":13.29,"h":13.34,"l":13.21,"c":13.24,"v":130275},{"d":"2004-08-31","o":13.2,"h":13.33,"l":13.2,"c":13.28,"v":103050},{"d":"2004-09-01","o":13.33,"h":13.73,"l":13.29,"c":13.69,"v":204975},{"d":"2004-09-02","o":13.69,"h":13.96,"l":13.58,"c":13.83,"v":122625},{"d":"2004-09-03","o":13.78,"h":13.8,"l":13.58,"c":13.68,"v":70200},{"d":"2004-09-07","o":13.69,"h":13.89,"l":13.64,"c":13.89,"v":114525},{"d":"2004-09-08","o":13.84,"h":13.86,"l":13.69,"c":13.73,"v":113175},{"d":"2004-09-09","o":13.51,"h":14.04,"l":13.51,"c":13.84,"v":170550},{"d":"2004-09-10","o":13.87,"h":14,"l":13.74,"c":14,"v":121725},{"d":"2004-09-13","o":13.96,"h":14.18,"l":13.88,"c":13.97,"v":121725},{"d":"2004-09-14","o":13.93,"h":13.93,"l":13.78,"c":13.88,"v":84375},{"d":"2004-09-15","o":13.84,"h":13.85,"l":13.66,"c":13.67,"v":83025},{"d":"2004-09-16","o":13.69,"h":14.17,"l":13.67,"c":14.17,"v":85500},{"d":"2004-09-17","o":14.17,"h":14.2,"l":13.98,"c":14.2,"v":135675},{"d":"2004-09-20","o":14.51,"h":14.67,"l":14.31,"c":14.31,"v":531675},{"d":"2004-09-21","o":14.41,"h":14.89,"l":14.41,"c":14.87,"v":714600},{"d":"2004-09-22","o":14.84,"h":14.87,"l":14.76,"c":14.84,"v":305550},{"d":"2004-09-23","o":14.78,"h":14.82,"l":14.73,"c":14.78,"v":202050},{"d":"2004-09-24","o":14.78,"h":15.18,"l":14.77,"c":15.09,"v":242550},{"d":"2004-09-27","o":15.09,"h":15.47,"l":14.93,"c":15.38,"v":329175},{"d":"2004-09-28","o":15.44,"h":15.62,"l":15.36,"c":15.6,"v":281025},{"d":"2004-09-29","o":15.6,"h":15.74,"l":15.6,"c":15.72,"v":257850},{"d":"2004-09-30","o":15.72,"h":15.89,"l":15.69,"c":15.88,"v":212400},{"d":"2004-10-01","o":15.91,"h":16.29,"l":15.83,"c":16.24,"v":226800},{"d":"2004-10-04","o":16.27,"h":16.4,"l":16.18,"c":16.23,"v":287550},{"d":"2004-10-05","o":16.19,"h":16.33,"l":15.92,"c":16.33,"v":215775},{"d":"2004-10-06","o":16.33,"h":16.53,"l":16.16,"c":16.53,"v":134325},{"d":"2004-10-07","o":16.53,"h":16.53,"l":16.31,"c":16.47,"v":212400},{"d":"2004-10-08","o":16.48,"h":16.48,"l":16.27,"c":16.34,"v":162225},{"d":"2004-10-11","o":16.34,"h":16.36,"l":15.89,"c":16.27,"v":264600},{"d":"2004-10-12","o":16.2,"h":16.31,"l":16.1,"c":16.2,"v":78750},{"d":"2004-10-13","o":16.25,"h":16.27,"l":15.98,"c":16.12,"v":241200},{"d":"2004-10-14","o":16.13,"h":16.13,"l":15.78,"c":15.79,"v":239400},{"d":"2004-10-15","o":15.73,"h":16.34,"l":15.71,"c":16.23,"v":230400},{"d":"2004-10-18","o":16.27,"h":16.36,"l":16.01,"c":16.09,"v":236475},{"d":"2004-10-19","o":16,"h":16.13,"l":14.93,"c":15.2,"v":545850},{"d":"2004-10-20","o":15.2,"h":15.44,"l":14.83,"c":15.36,"v":444150},{"d":"2004-10-21","o":15.36,"h":16.14,"l":15.33,"c":16.09,"v":266850},{"d":"2004-10-22","o":16.04,"h":16.29,"l":16,"c":16,"v":251550},{"d":"2004-10-25","o":16.04,"h":16.6,"l":16.04,"c":16.43,"v":436275},{"d":"2004-10-26","o":16.47,"h":16.62,"l":16.4,"c":16.4,"v":432900},{"d":"2004-10-27","o":16.44,"h":16.64,"l":16.42,"c":16.52,"v":360900},{"d":"2004-10-28","o":16.44,"h":16.84,"l":16.38,"c":16.84,"v":129150},{"d":"2004-10-29","o":16.87,"h":17.07,"l":16.42,"c":16.53,"v":333900},{"d":"2004-11-01","o":16.6,"h":16.64,"l":16.38,"c":16.44,"v":343350},{"d":"2004-11-02","o":16.44,"h":16.63,"l":16.36,"c":16.47,"v":307125},{"d":"2004-11-03","o":16.51,"h":16.67,"l":16.38,"c":16.52,"v":524250},{"d":"2004-11-04","o":16.52,"h":16.71,"l":16.52,"c":16.62,"v":317700},{"d":"2004-11-05","o":16.62,"h":16.67,"l":16.56,"c":16.64,"v":274500},{"d":"2004-11-08","o":16.64,"h":16.84,"l":16.62,"c":16.75,"v":538425},{"d":"2004-11-09","o":16.8,"h":17.1,"l":16.6,"c":17.03,"v":330300},{"d":"2004-11-10","o":16.98,"h":17.24,"l":16.89,"c":17.03,"v":202275},{"d":"2004-11-11","o":17.04,"h":17.72,"l":17.04,"c":17.39,"v":402300},{"d":"2004-11-12","o":17.44,"h":17.78,"l":17.29,"c":17.66,"v":335700},{"d":"2004-11-15","o":17.71,"h":18.16,"l":17.68,"c":18.02,"v":467775},{"d":"2004-11-16","o":18.02,"h":18.13,"l":17.16,"c":17.2,"v":666900},{"d":"2004-11-17","o":17.25,"h":18.15,"l":17.25,"c":18.08,"v":790650},{"d":"2004-11-18","o":18.1,"h":18.1,"l":17.69,"c":17.84,"v":297450},{"d":"2004-11-19","o":17.78,"h":17.96,"l":17.53,"c":17.84,"v":270900},{"d":"2004-11-22","o":17.84,"h":17.98,"l":17.61,"c":17.91,"v":244575},{"d":"2004-11-23","o":17.91,"h":18.6,"l":17.87,"c":18.56,"v":370350},{"d":"2004-11-24","o":18.58,"h":18.71,"l":18.48,"c":18.58,"v":206775},{"d":"2004-11-26","o":18.53,"h":18.71,"l":18.45,"c":18.57,"v":74700},{"d":"2004-11-29","o":18.57,"h":19.02,"l":18.53,"c":18.8,"v":396675},{"d":"2004-11-30","o":18.8,"h":18.98,"l":18.38,"c":18.51,"v":349650},{"d":"2004-12-01","o":18.51,"h":20.17,"l":18.38,"c":19.76,"v":668250},{"d":"2004-12-02","o":19.76,"h":20.02,"l":19.39,"c":19.44,"v":325800},{"d":"2004-12-03","o":19.44,"h":19.75,"l":19.33,"c":19.33,"v":216225},{"d":"2004-12-06","o":19.33,"h":19.34,"l":18.94,"c":19.09,"v":229725},{"d":"2004-12-07","o":19.11,"h":19.7,"l":18.96,"c":18.98,"v":279000},{"d":"2004-12-08","o":19.02,"h":19.32,"l":19.02,"c":19.25,"v":281025},{"d":"2004-12-09","o":19.26,"h":19.44,"l":18.84,"c":19.32,"v":170100},{"d":"2004-12-10","o":19.27,"h":19.32,"l":18.96,"c":19.27,"v":115875},{"d":"2004-12-13","o":19.24,"h":19.45,"l":18.96,"c":19.43,"v":173025},{"d":"2004-12-14","o":19.38,"h":19.38,"l":19.09,"c":19.27,"v":256950},{"d":"2004-12-15","o":19.27,"h":19.92,"l":19.24,"c":19.85,"v":159075},{"d":"2004-12-16","o":19.8,"h":20.01,"l":19.57,"c":20.01,"v":261900},{"d":"2004-12-17","o":19.96,"h":19.96,"l":19.43,"c":19.64,"v":247500},{"d":"2004-12-20","o":19.64,"h":20.13,"l":19.48,"c":20.04,"v":188400},{"d":"2004-12-21","o":20.13,"h":21.33,"l":20.13,"c":20.53,"v":414600},{"d":"2004-12-22","o":20.53,"h":20.53,"l":19.43,"c":19.9,"v":388050},{"d":"2004-12-23","o":19.91,"h":20.19,"l":19.43,"c":20.05,"v":187050},{"d":"2004-12-27","o":20.07,"h":20.13,"l":19.47,"c":19.47,"v":204300},{"d":"2004-12-28","o":19.47,"h":19.92,"l":18.79,"c":19.8,"v":756600},{"d":"2004-12-29","o":19.81,"h":19.81,"l":18.15,"c":18.39,"v":712950},{"d":"2004-12-30","o":18.33,"h":18.4,"l":18,"c":18.28,"v":388650},{"d":"2004-12-31","o":18.32,"h":18.35,"l":18.09,"c":18.27,"v":244050},{"d":"2005-01-03","o":18.22,"h":18.22,"l":17.05,"c":17.29,"v":639900},{"d":"2005-01-04","o":17.33,"h":17.4,"l":16.81,"c":16.95,"v":253200},{"d":"2005-01-05","o":16.96,"h":16.96,"l":16.35,"c":16.35,"v":260550},{"d":"2005-01-06","o":16.63,"h":16.9,"l":16.37,"c":16.47,"v":222000},{"d":"2005-01-07","o":16.57,"h":16.57,"l":15.93,"c":15.93,"v":333750},{"d":"2005-01-10","o":15.47,"h":16.5,"l":15.45,"c":16.26,"v":444150},{"d":"2005-01-11","o":16.2,"h":16.41,"l":15.7,"c":15.73,"v":310500},{"d":"2005-01-12","o":15.73,"h":15.81,"l":15.23,"c":15.6,"v":337350},{"d":"2005-01-13","o":15.65,"h":15.93,"l":15.19,"c":15.45,"v":529350},{"d":"2005-01-14","o":16.68,"h":18.2,"l":16.63,"c":18.2,"v":1428600},{"d":"2005-01-18","o":18.29,"h":19.99,"l":18.13,"c":19.27,"v":1054500},{"d":"2005-01-19","o":19.27,"h":19.65,"l":19.03,"c":19.13,"v":505800},{"d":"2005-01-20","o":19.13,"h":19.13,"l":18.6,"c":18.84,"v":351900},{"d":"2005-01-21","o":18.84,"h":19.07,"l":18.73,"c":18.81,"v":265650},{"d":"2005-01-24","o":18.84,"h":18.9,"l":18.18,"c":18.23,"v":225450},{"d":"2005-01-25","o":18.33,"h":19.09,"l":18.33,"c":18.57,"v":272700},{"d":"2005-01-26","o":18.6,"h":18.8,"l":18.43,"c":18.8,"v":273150},{"d":"2005-01-27","o":18.67,"h":18.87,"l":18.41,"c":18.64,"v":234900},{"d":"2005-01-28","o":18.7,"h":18.92,"l":18.16,"c":18.5,"v":266850},{"d":"2005-01-31","o":18.57,"h":19.39,"l":18.57,"c":19.29,"v":302700},{"d":"2005-02-01","o":19.07,"h":19.33,"l":18.71,"c":18.79,"v":330600},{"d":"2005-02-02","o":18.7,"h":19.19,"l":18.6,"c":18.93,"v":251700},{"d":"2005-02-03","o":19.03,"h":19.23,"l":18.66,"c":19.07,"v":158100},{"d":"2005-02-04","o":18.97,"h":19.6,"l":18.91,"c":19.54,"v":201000},{"d":"2005-02-07","o":19.54,"h":19.71,"l":19.35,"c":19.57,"v":168600},{"d":"2005-02-08","o":19.57,"h":19.83,"l":19.53,"c":19.55,"v":184950},{"d":"2005-02-09","o":19.55,"h":19.56,"l":18.73,"c":18.74,"v":169800},{"d":"2005-02-10","o":18.83,"h":19.08,"l":18.53,"c":18.96,"v":197400},{"d":"2005-02-11","o":18.71,"h":19.51,"l":18.53,"c":19.37,"v":231750},{"d":"2005-02-14","o":19.13,"h":19.47,"l":19.13,"c":19.41,"v":191850},{"d":"2005-02-15","o":19.41,"h":19.57,"l":19.27,"c":19.41,"v":184950},{"d":"2005-02-16","o":19.41,"h":20.01,"l":19.33,"c":19.81,"v":243900},{"d":"2005-02-17","o":19.81,"h":19.82,"l":19.43,"c":19.51,"v":240900},{"d":"2005-02-18","o":19.51,"h":19.53,"l":19.2,"c":19.35,"v":148800},{"d":"2005-02-22","o":19.35,"h":19.37,"l":18.03,"c":18.28,"v":238650},{"d":"2005-02-23","o":18.37,"h":18.77,"l":18.03,"c":18.33,"v":261150},{"d":"2005-02-24","o":18.37,"h":18.71,"l":17.74,"c":18.71,"v":231300},{"d":"2005-02-25","o":18.63,"h":19.17,"l":18.4,"c":19.11,"v":251250},{"d":"2005-02-28","o":19.08,"h":19.34,"l":18.8,"c":18.88,"v":261600},{"d":"2005-03-01","o":18.83,"h":19.51,"l":18.83,"c":19.4,"v":203400},{"d":"2005-03-02","o":18.83,"h":19.4,"l":18.83,"c":19.09,"v":146700},{"d":"2005-03-03","o":19.1,"h":19.46,"l":19.03,"c":19.36,"v":186000},{"d":"2005-03-04","o":19.4,"h":19.9,"l":19.39,"c":19.73,"v":148800},{"d":"2005-03-07","o":19.6,"h":19.7,"l":19.45,"c":19.5,"v":195300},{"d":"2005-03-08","o":19.5,"h":19.81,"l":19.23,"c":19.72,"v":224550},{"d":"2005-03-09","o":19.63,"h":19.82,"l":19.43,"c":19.63,"v":141300},{"d":"2005-03-10","o":19.49,"h":19.51,"l":18.8,"c":18.81,"v":105450},{"d":"2005-03-11","o":18.83,"h":19.31,"l":18.83,"c":19.31,"v":115050},{"d":"2005-03-14","o":19.31,"h":19.37,"l":19,"c":19.27,"v":164400},{"d":"2005-03-15","o":19.4,"h":19.61,"l":19.06,"c":19.21,"v":183150},{"d":"2005-03-16","o":19.13,"h":19.23,"l":18.78,"c":18.87,"v":115050},{"d":"2005-03-17","o":18.9,"h":19.02,"l":18.77,"c":18.95,"v":79800},{"d":"2005-03-18","o":18.96,"h":19.01,"l":18.61,"c":18.85,"v":295650},{"d":"2005-03-21","o":18.8,"h":18.8,"l":18.53,"c":18.67,"v":200400},{"d":"2005-03-22","o":18.73,"h":19.15,"l":18.71,"c":18.87,"v":199200},{"d":"2005-03-23","o":18.7,"h":18.7,"l":18.19,"c":18.37,"v":222150},{"d":"2005-03-24","o":18.47,"h":19.03,"l":18.4,"c":18.83,"v":221700},{"d":"2005-03-28","o":18.83,"h":18.83,"l":18.43,"c":18.43,"v":87600},{"d":"2005-03-29","o":18.43,"h":18.43,"l":17.58,"c":17.61,"v":321900},{"d":"2005-03-30","o":17.67,"h":18.23,"l":17.67,"c":18.23,"v":240600},{"d":"2005-03-31","o":18.23,"h":18.29,"l":17.96,"c":18.13,"v":176100},{"d":"2005-04-01","o":18.2,"h":18.23,"l":17.77,"c":18.12,"v":156900},{"d":"2005-04-04","o":18.03,"h":18.35,"l":17.74,"c":18.2,"v":160200},{"d":"2005-04-05","o":18.27,"h":18.63,"l":18.27,"c":18.57,"v":161100},{"d":"2005-04-06","o":18.63,"h":18.97,"l":18.33,"c":18.33,"v":148350},{"d":"2005-04-07","o":18.4,"h":18.83,"l":18.22,"c":18.65,"v":143850},{"d":"2005-04-08","o":18.57,"h":18.59,"l":18.03,"c":18.05,"v":128250},{"d":"2005-04-11","o":18.05,"h":18.12,"l":17.78,"c":17.78,"v":162300},{"d":"2005-04-12","o":17.7,"h":18.21,"l":17.47,"c":18.11,"v":215550},{"d":"2005-04-13","o":18.13,"h":18.17,"l":17.53,"c":17.55,"v":106050},{"d":"2005-04-14","o":17.53,"h":17.61,"l":16.95,"c":16.95,"v":249750},{"d":"2005-04-15","o":16.95,"h":16.95,"l":16.13,"c":16.37,"v":281700},{"d":"2005-04-18","o":16.5,"h":17.19,"l":16.5,"c":17.07,"v":266700},{"d":"2005-04-19","o":17.07,"h":17.43,"l":17.05,"c":17.24,"v":250350},{"d":"2005-04-20","o":17.27,"h":17.31,"l":16.5,"c":16.5,"v":180450},{"d":"2005-04-21","o":17.67,"h":18.69,"l":17.3,"c":18.56,"v":366600},{"d":"2005-04-22","o":18.57,"h":18.57,"l":16.81,"c":17.17,"v":337500},{"d":"2005-04-25","o":17.43,"h":19.66,"l":17.37,"c":19.62,"v":612300},{"d":"2005-04-26","o":19.45,"h":19.46,"l":18.53,"c":18.92,"v":414750},{"d":"2005-04-27","o":18.92,"h":19.31,"l":18.67,"c":19,"v":277650},{"d":"2005-04-28","o":18.83,"h":19.11,"l":18.48,"c":18.49,"v":229500},{"d":"2005-04-29","o":18.73,"h":19.1,"l":18.44,"c":18.6,"v":250500},{"d":"2005-05-02","o":18.7,"h":19.09,"l":18.7,"c":18.98,"v":157050},{"d":"2005-05-03","o":18.9,"h":19.1,"l":18.57,"c":18.65,"v":180150},{"d":"2005-05-04","o":18.72,"h":19.59,"l":18.67,"c":19.53,"v":218100},{"d":"2005-05-05","o":19.55,"h":19.58,"l":19.13,"c":19.32,"v":191850},{"d":"2005-05-06","o":19.39,"h":20.09,"l":19.29,"c":19.93,"v":313350},{"d":"2005-05-09","o":19.87,"h":20,"l":19.07,"c":19.48,"v":223500},{"d":"2005-05-10","o":19.5,"h":19.65,"l":19.17,"c":19.41,"v":239850},{"d":"2005-05-11","o":19.36,"h":19.37,"l":18.87,"c":19.23,"v":178800},{"d":"2005-05-12","o":19.23,"h":19.44,"l":19.13,"c":19.14,"v":179850},{"d":"2005-05-13","o":19.09,"h":19.11,"l":18.74,"c":18.89,"v":202500},{"d":"2005-05-16","o":18.85,"h":19.7,"l":18.85,"c":19.68,"v":183900},{"d":"2005-05-17","o":19.41,"h":19.84,"l":19.13,"c":19.63,"v":184200},{"d":"2005-05-18","o":19.69,"h":20.57,"l":19.69,"c":20.55,"v":313050},{"d":"2005-05-19","o":20.55,"h":20.55,"l":19.87,"c":19.98,"v":303300},{"d":"2005-05-20","o":19.99,"h":20.2,"l":19.7,"c":20.11,"v":222900},{"d":"2005-05-23","o":20,"h":20.65,"l":20,"c":20.53,"v":281850},{"d":"2005-05-24","o":20.53,"h":20.53,"l":19.98,"c":20.35,"v":215400},{"d":"2005-05-25","o":20.35,"h":20.35,"l":19.78,"c":19.91,"v":163200},{"d":"2005-05-26","o":19.97,"h":20.55,"l":19.97,"c":20.35,"v":269700},{"d":"2005-05-27","o":20.3,"h":20.64,"l":20.21,"c":20.4,"v":263850},{"d":"2005-05-31","o":20.23,"h":20.38,"l":20.13,"c":20.29,"v":262200},{"d":"2005-06-01","o":20.3,"h":20.6,"l":20.19,"c":20.55,"v":206400},{"d":"2005-06-02","o":20.55,"h":20.97,"l":20.55,"c":20.76,"v":259950},{"d":"2005-06-03","o":20.67,"h":20.87,"l":20.63,"c":20.69,"v":200250},{"d":"2005-06-06","o":20.72,"h":20.81,"l":20.67,"c":20.72,"v":146100},{"d":"2005-06-07","o":20.73,"h":21.3,"l":20.73,"c":21.07,"v":188550},{"d":"2005-06-08","o":21.17,"h":21.17,"l":20.83,"c":20.92,"v":317250},{"d":"2005-06-09","o":20.83,"h":21.1,"l":20.6,"c":21.07,"v":212250},{"d":"2005-06-10","o":21.11,"h":21.2,"l":20.89,"c":21.13,"v":157200},{"d":"2005-06-13","o":21.13,"h":21.56,"l":21.05,"c":21.32,"v":211050},{"d":"2005-06-14","o":21.32,"h":21.79,"l":21.31,"c":21.73,"v":220200},{"d":"2005-06-15","o":21.9,"h":22.15,"l":21.7,"c":22.1,"v":382200},{"d":"2005-06-16","o":22.17,"h":22.51,"l":22.01,"c":22.5,"v":254850},{"d":"2005-06-17","o":22.6,"h":22.6,"l":21.97,"c":21.97,"v":293850},{"d":"2005-06-20","o":21.98,"h":22.05,"l":21.73,"c":21.87,"v":180000},{"d":"2005-06-21","o":21.9,"h":22.01,"l":21.73,"c":21.82,"v":102000},{"d":"2005-06-22","o":21.9,"h":22.28,"l":21.9,"c":22.2,"v":200250},{"d":"2005-06-23","o":22.2,"h":22.37,"l":21.43,"c":21.52,"v":268650},{"d":"2005-06-24","o":21.5,"h":21.53,"l":20.67,"c":20.73,"v":462450},{"d":"2005-06-27","o":20.67,"h":21,"l":20.54,"c":20.89,"v":379650},{"d":"2005-06-28","o":21,"h":21.67,"l":21,"c":21.67,"v":185400},{"d":"2005-06-29","o":21.69,"h":21.79,"l":21.49,"c":21.63,"v":238500},{"d":"2005-06-30","o":21.69,"h":22.03,"l":21.52,"c":21.53,"v":102150},{"d":"2005-07-01","o":21.6,"h":21.83,"l":21.53,"c":21.71,"v":131550},{"d":"2005-07-05","o":21.71,"h":22.6,"l":21.67,"c":22.6,"v":245400},{"d":"2005-07-06","o":22.57,"h":22.57,"l":21.75,"c":21.77,"v":196500},{"d":"2005-07-07","o":21.67,"h":22.33,"l":21.33,"c":22.29,"v":211500},{"d":"2005-07-08","o":22.29,"h":23.33,"l":22.29,"c":23.3,"v":250500},{"d":"2005-07-11","o":23.33,"h":23.99,"l":23.33,"c":23.61,"v":290250},{"d":"2005-07-12","o":23.53,"h":23.6,"l":23.01,"c":23.33,"v":272400},{"d":"2005-07-13","o":23.31,"h":23.44,"l":23.1,"c":23.27,"v":179850},{"d":"2005-07-14","o":22.8,"h":23.07,"l":22.35,"c":22.79,"v":226200},{"d":"2005-07-15","o":22.77,"h":23.37,"l":22.53,"c":23.2,"v":120000},{"d":"2005-07-18","o":23.2,"h":23.2,"l":22.55,"c":22.63,"v":109950},{"d":"2005-07-19","o":22.76,"h":23.77,"l":22.76,"c":23.77,"v":115650},{"d":"2005-07-20","o":23.77,"h":24.32,"l":23.37,"c":24.17,"v":133350},{"d":"2005-07-21","o":24.17,"h":24.23,"l":23.6,"c":23.61,"v":131250},{"d":"2005-07-22","o":23.63,"h":24.48,"l":23.63,"c":24.47,"v":116400},{"d":"2005-07-25","o":24.46,"h":24.53,"l":23.51,"c":23.7,"v":124350},{"d":"2005-07-26","o":23.8,"h":23.99,"l":23.6,"c":23.61,"v":146550},{"d":"2005-07-27","o":23.7,"h":23.8,"l":23.33,"c":23.77,"v":127800},{"d":"2005-07-28","o":23.87,"h":24.41,"l":23.87,"c":24.35,"v":101550},{"d":"2005-07-29","o":24.27,"h":24.27,"l":23.82,"c":23.82,"v":113550},{"d":"2005-08-01","o":23.83,"h":24.13,"l":23.82,"c":24.01,"v":157950},{"d":"2005-08-02","o":24.1,"h":24.44,"l":23.97,"c":24.2,"v":144900},{"d":"2005-08-03","o":24.2,"h":24.33,"l":23.9,"c":24.13,"v":122100},{"d":"2005-08-04","o":24.07,"h":24.07,"l":23.25,"c":23.32,"v":133500},{"d":"2005-08-05","o":23.32,"h":23.35,"l":22.79,"c":22.86,"v":147600},{"d":"2005-08-08","o":22.9,"h":23.24,"l":22.67,"c":23,"v":140400},{"d":"2005-08-09","o":22.83,"h":23.33,"l":22.67,"c":22.77,"v":197550},{"d":"2005-08-10","o":22.87,"h":23.17,"l":21.75,"c":22.09,"v":337050},{"d":"2005-08-11","o":22.09,"h":23.29,"l":22.09,"c":23.26,"v":508200},{"d":"2005-08-12","o":23.29,"h":23.29,"l":22.24,"c":22.76,"v":247500},{"d":"2005-08-15","o":22.87,"h":24.13,"l":22.87,"c":23.81,"v":322350},{"d":"2005-08-16","o":23.82,"h":23.82,"l":22.79,"c":22.81,"v":183000},{"d":"2005-08-17","o":22.77,"h":23.31,"l":22.77,"c":22.92,"v":193800},{"d":"2005-08-18","o":22.93,"h":22.93,"l":22.37,"c":22.55,"v":129150},{"d":"2005-08-19","o":22.51,"h":23.04,"l":22.36,"c":22.7,"v":120300},{"d":"2005-08-22","o":22.7,"h":23.36,"l":22.7,"c":23.29,"v":467700},{"d":"2005-08-23","o":23.27,"h":23.27,"l":22.83,"c":22.97,"v":164550},{"d":"2005-08-24","o":22.83,"h":23.31,"l":22.78,"c":22.99,"v":127650},{"d":"2005-08-25","o":22.96,"h":23.26,"l":22.83,"c":23.15,"v":95700},{"d":"2005-08-26","o":23.15,"h":23.15,"l":22.47,"c":22.56,"v":130500},{"d":"2005-08-29","o":22.53,"h":22.97,"l":22.21,"c":22.85,"v":114150},{"d":"2005-08-30","o":22.8,"h":23.25,"l":22.68,"c":23.05,"v":131400},{"d":"2005-08-31","o":23,"h":24,"l":22.93,"c":23.94,"v":117300},{"d":"2005-09-01","o":23.97,"h":24.37,"l":23.87,"c":24.33,"v":125850},{"d":"2005-09-02","o":24.33,"h":24.33,"l":23.52,"c":23.78,"v":159900},{"d":"2005-09-06","o":23.87,"h":24.87,"l":23.84,"c":24.61,"v":277650},{"d":"2005-09-07","o":24.67,"h":25.03,"l":24.51,"c":25.02,"v":229500},{"d":"2005-09-08","o":25.01,"h":25.01,"l":23.7,"c":24.05,"v":291000},{"d":"2005-09-09","o":24.07,"h":24.1,"l":23.37,"c":24.05,"v":234450},{"d":"2005-09-12","o":24.05,"h":24.31,"l":23.67,"c":24.15,"v":155100},{"d":"2005-09-13","o":24,"h":24,"l":23.4,"c":23.61,"v":152250},{"d":"2005-09-14","o":23.67,"h":23.7,"l":23.09,"c":23.33,"v":123750},{"d":"2005-09-15","o":23.33,"h":23.46,"l":22.71,"c":22.91,"v":247350},{"d":"2005-09-16","o":23,"h":23.83,"l":22.98,"c":23.6,"v":421350},{"d":"2005-09-19","o":23.5,"h":23.63,"l":23.01,"c":23.24,"v":147150},{"d":"2005-09-20","o":23.33,"h":23.53,"l":22.77,"c":22.88,"v":144750},{"d":"2005-09-21","o":22.8,"h":22.8,"l":22.1,"c":22.17,"v":181350},{"d":"2005-09-22","o":22,"h":22.55,"l":21.84,"c":22.47,"v":228750},{"d":"2005-09-23","o":22.53,"h":23.13,"l":22.38,"c":22.98,"v":95100},{"d":"2005-09-26","o":23.15,"h":23.38,"l":22.97,"c":23.37,"v":147300},{"d":"2005-09-27","o":23.37,"h":23.65,"l":22.95,"c":23.37,"v":229200},{"d":"2005-09-28","o":23.41,"h":23.74,"l":22.99,"c":23.27,"v":175500},{"d":"2005-09-29","o":23.31,"h":23.97,"l":23.04,"c":23.9,"v":102300},{"d":"2005-09-30","o":23.9,"h":23.99,"l":23.61,"c":23.92,"v":101550},{"d":"2005-10-03","o":22,"h":22.9,"l":22,"c":22.25,"v":817800},{"d":"2005-10-04","o":22.32,"h":22.9,"l":22.32,"c":22.53,"v":531300},{"d":"2005-10-05","o":22.27,"h":22.41,"l":21.52,"c":21.58,"v":282300},{"d":"2005-10-06","o":21.3,"h":21.87,"l":20.81,"c":21.4,"v":441300},{"d":"2005-10-07","o":21.39,"h":22.46,"l":21.39,"c":22.21,"v":257700},{"d":"2005-10-10","o":22,"h":22.33,"l":21.8,"c":22.19,"v":329250},{"d":"2005-10-11","o":22.19,"h":22.47,"l":22.03,"c":22.07,"v":283500},{"d":"2005-10-12","o":22.6,"h":23,"l":21.93,"c":22.2,"v":653550},{"d":"2005-10-13","o":22.1,"h":22.57,"l":21.66,"c":22.57,"v":429300},{"d":"2005-10-14","o":22.59,"h":22.97,"l":22.17,"c":22.9,"v":320250},{"d":"2005-10-17","o":22.8,"h":22.8,"l":22.01,"c":22.33,"v":249900},{"d":"2005-10-18","o":22.2,"h":22.2,"l":21.43,"c":21.48,"v":317850},{"d":"2005-10-19","o":21.31,"h":22.33,"l":21.15,"c":22.27,"v":362550},{"d":"2005-10-20","o":22.2,"h":22.2,"l":21.29,"c":21.63,"v":301350},{"d":"2005-10-21","o":21.77,"h":22.33,"l":21.61,"c":22.09,"v":261000},{"d":"2005-10-24","o":22.2,"h":22.49,"l":22.05,"c":22.46,"v":303150},{"d":"2005-10-25","o":22.4,"h":22.63,"l":21.89,"c":22.25,"v":247050},{"d":"2005-10-26","o":22.2,"h":22.23,"l":21.4,"c":21.6,"v":286050},{"d":"2005-10-27","o":21.6,"h":21.6,"l":20.81,"c":20.9,"v":247800},{"d":"2005-10-28","o":21.03,"h":21.59,"l":20.87,"c":21.55,"v":289050},{"d":"2005-10-31","o":21.58,"h":22.05,"l":21.58,"c":21.97,"v":201300},{"d":"2005-11-01","o":21.85,"h":21.87,"l":21.21,"c":21.33,"v":223650},{"d":"2005-11-02","o":21.32,"h":21.72,"l":21.27,"c":21.67,"v":227700},{"d":"2005-11-03","o":21.8,"h":22.13,"l":21.68,"c":21.78,"v":214200},{"d":"2005-11-04","o":21.8,"h":21.8,"l":21.17,"c":21.51,"v":211050},{"d":"2005-11-07","o":21.5,"h":21.85,"l":21.47,"c":21.66,"v":242400},{"d":"2005-11-08","o":21.6,"h":21.6,"l":20.67,"c":20.83,"v":478500},{"d":"2005-11-09","o":20.83,"h":21.25,"l":20.57,"c":21.17,"v":426750},{"d":"2005-11-10","o":21.03,"h":21.73,"l":20.93,"c":21.67,"v":239850},{"d":"2005-11-11","o":21.6,"h":22.37,"l":21.6,"c":22.05,"v":237450},{"d":"2005-11-14","o":22,"h":22.26,"l":21.81,"c":21.97,"v":183300},{"d":"2005-11-15","o":21.86,"h":21.86,"l":20.9,"c":20.92,"v":314100},{"d":"2005-11-16","o":20.97,"h":21.04,"l":20.43,"c":20.57,"v":302700},{"d":"2005-11-17","o":20.5,"h":21.07,"l":20.5,"c":21.01,"v":195450},{"d":"2005-11-18","o":21.05,"h":21.66,"l":21.05,"c":21.57,"v":271350},{"d":"2005-11-21","o":21.54,"h":22.17,"l":21.47,"c":22.1,"v":147750},{"d":"2005-11-22","o":22.07,"h":22.07,"l":21.33,"c":21.34,"v":181950},{"d":"2005-11-23","o":21.33,"h":21.37,"l":20.88,"c":20.96,"v":154800},{"d":"2005-11-25","o":20.99,"h":21.41,"l":20.96,"c":21.33,"v":33900},{"d":"2005-11-28","o":21.3,"h":21.3,"l":20.41,"c":20.47,"v":165300},{"d":"2005-11-29","o":20.64,"h":21.38,"l":20.61,"c":21.3,"v":271050},{"d":"2005-11-30","o":21.27,"h":21.47,"l":20.99,"c":21.3,"v":223050},{"d":"2005-12-01","o":21.43,"h":21.71,"l":21.25,"c":21.4,"v":247200},{"d":"2005-12-02","o":21.37,"h":21.42,"l":20.95,"c":21.09,"v":156450},{"d":"2005-12-05","o":22.23,"h":23.2,"l":22.13,"c":22.71,"v":589950},{"d":"2005-12-06","o":23,"h":24.14,"l":23,"c":23.43,"v":565650},{"d":"2005-12-07","o":23.47,"h":23.61,"l":23.1,"c":23.58,"v":416550},{"d":"2005-12-08","o":23.58,"h":24.38,"l":23.5,"c":24.05,"v":319800},{"d":"2005-12-09","o":24.04,"h":24.25,"l":23.87,"c":24.03,"v":162750},{"d":"2005-12-12","o":24,"h":24.54,"l":23.93,"c":24.33,"v":170550},{"d":"2005-12-13","o":24.27,"h":24.27,"l":23.33,"c":23.42,"v":353400},{"d":"2005-12-14","o":23.49,"h":24.28,"l":23.45,"c":24.07,"v":299100},{"d":"2005-12-15","o":24.03,"h":24.03,"l":23.21,"c":23.27,"v":218700},{"d":"2005-12-16","o":23.3,"h":23.64,"l":23.14,"c":23.14,"v":430800},{"d":"2005-12-19","o":23.3,"h":23.33,"l":22.71,"c":22.77,"v":156450},{"d":"2005-12-20","o":22.77,"h":23.29,"l":22.77,"c":22.87,"v":171300},{"d":"2005-12-21","o":23,"h":23.37,"l":22.81,"c":23.12,"v":153750},{"d":"2005-12-22","o":23,"h":23.21,"l":22.73,"c":23.1,"v":216450},{"d":"2005-12-23","o":23.11,"h":23.44,"l":23.1,"c":23.37,"v":53400},{"d":"2005-12-27","o":23.39,"h":23.56,"l":22.59,"c":22.61,"v":130200},{"d":"2005-12-28","o":22.73,"h":22.98,"l":22.53,"c":22.73,"v":183600},{"d":"2005-12-29","o":22.8,"h":23.36,"l":22.78,"c":23.17,"v":195750},{"d":"2005-12-30","o":23,"h":23,"l":22.46,"c":22.46,"v":196950},{"d":"2006-01-03","o":22.73,"h":23.55,"l":22.5,"c":23.47,"v":208200},{"d":"2006-01-04","o":23.47,"h":23.95,"l":23.29,"c":23.83,"v":191550},{"d":"2006-01-05","o":23.9,"h":23.93,"l":23.45,"c":23.73,"v":220200},{"d":"2006-01-06","o":24.07,"h":24.33,"l":23.78,"c":24.04,"v":165600},{"d":"2006-01-09","o":24.04,"h":24.67,"l":24.04,"c":24.62,"v":141450},{"d":"2006-01-10","o":24.33,"h":25.41,"l":24.33,"c":25.32,"v":364350},{"d":"2006-01-11","o":25.45,"h":25.67,"l":24.24,"c":24.75,"v":252150},{"d":"2006-01-12","o":24.63,"h":24.76,"l":24.08,"c":24.22,"v":164250},{"d":"2006-01-13","o":24.21,"h":24.58,"l":24.2,"c":24.41,"v":71250},{"d":"2006-01-17","o":24.42,"h":25.63,"l":24.42,"c":25.53,"v":399900},{"d":"2006-01-18","o":26.57,"h":27.2,"l":26.25,"c":27.07,"v":680550},{"d":"2006-01-19","o":27.07,"h":28.13,"l":26.77,"c":27.88,"v":381600},{"d":"2006-01-20","o":28.03,"h":28.03,"l":26.56,"c":26.7,"v":357600},{"d":"2006-01-23","o":26.87,"h":27.04,"l":26.35,"c":26.93,"v":350700},{"d":"2006-01-24","o":27.1,"h":27.53,"l":26.97,"c":27.43,"v":276300},{"d":"2006-01-25","o":27.33,"h":27.89,"l":27.2,"c":27.73,"v":257100},{"d":"2006-01-26","o":27.59,"h":28.43,"l":27.35,"c":28.39,"v":249000},{"d":"2006-01-27","o":28.53,"h":28.87,"l":28.23,"c":28.28,"v":234300},{"d":"2006-01-30","o":28.23,"h":28.93,"l":28.23,"c":28.52,"v":238050},{"d":"2006-01-31","o":28.4,"h":28.43,"l":27.57,"c":28.33,"v":272550},{"d":"2006-02-01","o":28.17,"h":28.43,"l":27.67,"c":28.31,"v":210450},{"d":"2006-02-02","o":28.17,"h":28.32,"l":27.43,"c":27.65,"v":219900},{"d":"2006-02-03","o":27.48,"h":27.97,"l":27.17,"c":27.7,"v":322650},{"d":"2006-02-06","o":27.67,"h":28.28,"l":27.2,"c":28.28,"v":488400},{"d":"2006-02-07","o":28.2,"h":28.23,"l":26.62,"c":26.76,"v":293400},{"d":"2006-02-08","o":26.8,"h":27.65,"l":26.77,"c":27.65,"v":199500},{"d":"2006-02-09","o":27.8,"h":28.31,"l":27.47,"c":27.55,"v":231600},{"d":"2006-02-10","o":27.49,"h":27.5,"l":26.68,"c":27.48,"v":143700},{"d":"2006-02-13","o":27.39,"h":27.59,"l":26.86,"c":26.88,"v":223500},{"d":"2006-02-14","o":27,"h":27.8,"l":26.87,"c":27.49,"v":172200},{"d":"2006-02-15","o":27.54,"h":28.09,"l":27.05,"c":28.09,"v":234150},{"d":"2006-02-16","o":28.09,"h":28.44,"l":27.5,"c":27.99,"v":259800},{"d":"2006-02-17","o":27.71,"h":28.21,"l":27.71,"c":28.13,"v":174150},{"d":"2006-02-21","o":28.67,"h":28.88,"l":27.91,"c":28.47,"v":213150},{"d":"2006-02-22","o":28.63,"h":29.49,"l":28.63,"c":29.43,"v":219300},{"d":"2006-02-23","o":29.33,"h":29.33,"l":28.67,"c":28.72,"v":232950},{"d":"2006-02-24","o":28.85,"h":28.85,"l":28.24,"c":28.7,"v":204750},{"d":"2006-02-27","o":29.2,"h":29.44,"l":28.87,"c":28.99,"v":273300},{"d":"2006-02-28","o":28.99,"h":29.21,"l":28.38,"c":28.52,"v":240300},{"d":"2006-03-01","o":28.67,"h":29.5,"l":28.67,"c":29.5,"v":228300},{"d":"2006-03-02","o":29.49,"h":29.83,"l":29.19,"c":29.67,"v":216900},{"d":"2006-03-03","o":29.67,"h":29.67,"l":28.51,"c":29.11,"v":263250},{"d":"2006-03-06","o":28.47,"h":29.27,"l":28.1,"c":28.55,"v":168900},{"d":"2006-03-07","o":28.4,"h":28.4,"l":26.73,"c":27.07,"v":322950},{"d":"2006-03-08","o":27.14,"h":27.5,"l":26.17,"c":26.77,"v":423450},{"d":"2006-03-09","o":26.93,"h":27.53,"l":26.5,"c":26.63,"v":280500},{"d":"2006-03-10","o":26.57,"h":27.35,"l":26.27,"c":27.27,"v":285900},{"d":"2006-03-13","o":27.33,"h":28,"l":27.25,"c":27.27,"v":174000},{"d":"2006-03-14","o":27.27,"h":27.97,"l":26.91,"c":27.74,"v":197400},{"d":"2006-03-15","o":27.67,"h":28.25,"l":27.53,"c":28.23,"v":223950},{"d":"2006-03-16","o":28.23,"h":28.6,"l":28.07,"c":28.48,"v":182850},{"d":"2006-03-17","o":28.63,"h":29.61,"l":28.36,"c":29.35,"v":630150},{"d":"2006-03-20","o":29.35,"h":29.6,"l":29,"c":29.55,"v":286500},{"d":"2006-03-21","o":29.64,"h":29.85,"l":28.75,"c":28.83,"v":276750},{"d":"2006-03-22","o":28.83,"h":29.93,"l":28.75,"c":29.76,"v":206850},{"d":"2006-03-23","o":29.76,"h":29.97,"l":29.29,"c":29.83,"v":158700},{"d":"2006-03-24","o":29.73,"h":30,"l":29.49,"c":29.86,"v":127950},{"d":"2006-03-27","o":29.86,"h":29.97,"l":29.46,"c":29.83,"v":121800},{"d":"2006-03-28","o":29.67,"h":29.9,"l":29.15,"c":29.31,"v":153300},{"d":"2006-03-29","o":29.23,"h":30.49,"l":29.07,"c":30.44,"v":203850},{"d":"2006-03-30","o":30.6,"h":30.93,"l":30.13,"c":30.92,"v":306150},{"d":"2006-03-31","o":30.9,"h":31.15,"l":29.57,"c":29.73,"v":338100},{"d":"2006-04-03","o":29.68,"h":30.6,"l":29.68,"c":29.76,"v":270000},{"d":"2006-04-04","o":29.76,"h":30.07,"l":29.61,"c":29.75,"v":313200},{"d":"2006-04-05","o":29.63,"h":30.27,"l":29.39,"c":30.07,"v":197700},{"d":"2006-04-06","o":30.07,"h":30.16,"l":28.79,"c":29.12,"v":277200},{"d":"2006-04-07","o":29.27,"h":29.53,"l":28.44,"c":28.84,"v":242850},{"d":"2006-04-10","o":28.67,"h":28.81,"l":28.03,"c":28.17,"v":304350},{"d":"2006-04-11","o":28.33,"h":28.5,"l":27.49,"c":27.67,"v":221400},{"d":"2006-04-12","o":27.55,"h":28.05,"l":27.55,"c":27.99,"v":112050},{"d":"2006-04-13","o":27.93,"h":28.47,"l":27.67,"c":28.17,"v":145800},{"d":"2006-04-17","o":28.27,"h":28.67,"l":27.85,"c":28.05,"v":156450},{"d":"2006-04-18","o":28.4,"h":30.15,"l":28.31,"c":30.15,"v":301650},{"d":"2006-04-19","o":30.27,"h":30.99,"l":30.2,"c":30.99,"v":264150},{"d":"2006-04-20","o":31.07,"h":31.07,"l":29.74,"c":30.11,"v":216450},{"d":"2006-04-21","o":30.73,"h":30.85,"l":30.03,"c":30.46,"v":230100},{"d":"2006-04-24","o":30.3,"h":30.3,"l":29.35,"c":29.5,"v":277200},{"d":"2006-04-25","o":30.67,"h":31.67,"l":30.15,"c":30.22,"v":697500},{"d":"2006-04-26","o":30.07,"h":30.07,"l":28.51,"c":28.67,"v":536100},{"d":"2006-04-27","o":28.53,"h":28.83,"l":27.53,"c":28.15,"v":403800},{"d":"2006-04-28","o":27.87,"h":28.52,"l":27.59,"c":27.7,"v":253950},{"d":"2006-05-01","o":28,"h":28.45,"l":27.43,"c":27.48,"v":482100},{"d":"2006-05-02","o":28.17,"h":29.06,"l":27.73,"c":29.05,"v":378150},{"d":"2006-05-03","o":29.04,"h":29.07,"l":28.33,"c":28.65,"v":240600},{"d":"2006-05-04","o":28.8,"h":30.1,"l":28.8,"c":29.91,"v":414150},{"d":"2006-05-05","o":30.4,"h":30.51,"l":29.93,"c":30.01,"v":268050},{"d":"2006-05-08","o":30,"h":30.17,"l":29.81,"c":30.04,"v":217500},{"d":"2006-05-09","o":30.05,"h":30.9,"l":30,"c":30.63,"v":310350},{"d":"2006-05-10","o":30.73,"h":30.77,"l":29.97,"c":30.13,"v":217350},{"d":"2006-05-11","o":30.17,"h":30.31,"l":28.95,"c":28.97,"v":286200},{"d":"2006-05-12","o":28.97,"h":28.97,"l":27.38,"c":27.58,"v":614700},{"d":"2006-05-15","o":26.83,"h":27.25,"l":26.41,"c":26.9,"v":738750},{"d":"2006-05-16","o":26.87,"h":27.22,"l":26.43,"c":26.95,"v":450900},{"d":"2006-05-17","o":26.8,"h":26.8,"l":25.7,"c":25.77,"v":472200},{"d":"2006-05-18","o":25.93,"h":26.15,"l":24.82,"c":24.89,"v":398100},{"d":"2006-05-19","o":24.89,"h":25.4,"l":24.17,"c":24.93,"v":508050},{"d":"2006-05-22","o":24.93,"h":25.18,"l":24.31,"c":24.7,"v":365550},{"d":"2006-05-23","o":25.33,"h":25.83,"l":24.91,"c":25.15,"v":735450},{"d":"2006-05-24","o":25.19,"h":25.62,"l":24.47,"c":25.36,"v":765900},{"d":"2006-05-25","o":25.83,"h":26.27,"l":25.37,"c":25.67,"v":644400},{"d":"2006-05-26","o":25.67,"h":26.25,"l":25.67,"c":25.95,"v":241350},{"d":"2006-05-30","o":25.6,"h":25.64,"l":24.95,"c":25.09,"v":442200},{"d":"2006-05-31","o":25.44,"h":26.21,"l":25.28,"c":25.7,"v":637200},{"d":"2006-06-01","o":25.7,"h":26.2,"l":25.33,"c":26.18,"v":371700},{"d":"2006-06-02","o":26.5,"h":26.56,"l":25.81,"c":26.22,"v":332250},{"d":"2006-06-05","o":26.13,"h":26.13,"l":24.61,"c":24.74,"v":394200},{"d":"2006-06-06","o":24.83,"h":24.93,"l":23.84,"c":24.57,"v":409950},{"d":"2006-06-07","o":24.56,"h":25.2,"l":24.09,"c":24.4,"v":392250},{"d":"2006-06-08","o":24.51,"h":24.51,"l":22.42,"c":23.88,"v":530550},{"d":"2006-06-09","o":23.93,"h":24.05,"l":22.7,"c":23.12,"v":506100},{"d":"2006-06-12","o":23.13,"h":23.5,"l":22.4,"c":22.42,"v":599400},{"d":"2006-06-13","o":22.38,"h":22.97,"l":21.97,"c":22.33,"v":505200},{"d":"2006-06-14","o":22.33,"h":23,"l":22.33,"c":22.95,"v":414900},{"d":"2006-06-15","o":23.5,"h":24.54,"l":23.46,"c":24.53,"v":383100},{"d":"2006-06-16","o":23.65,"h":24.64,"l":23.55,"c":24.05,"v":968900},{"d":"2006-06-19","o":24.14,"h":24.2,"l":22.7,"c":23.01,"v":478500},{"d":"2006-06-20","o":22.94,"h":23.48,"l":22.39,"c":22.47,"v":442400},{"d":"2006-06-21","o":22.65,"h":24.01,"l":22.65,"c":23.18,"v":563300},{"d":"2006-06-22","o":22.8,"h":23.35,"l":22.65,"c":23.28,"v":457500},{"d":"2006-06-23","o":23.15,"h":23.73,"l":22.9,"c":23.1,"v":412800},{"d":"2006-06-26","o":23.15,"h":23.68,"l":22.95,"c":23.29,"v":470500},{"d":"2006-06-27","o":23.25,"h":23.62,"l":22.54,"c":22.77,"v":375000},{"d":"2006-06-28","o":23.05,"h":23.42,"l":22.45,"c":22.7,"v":540100},{"d":"2006-06-29","o":22.95,"h":24.38,"l":22.95,"c":24.3,"v":708400},{"d":"2006-06-30","o":24.36,"h":24.5,"l":23.92,"c":24.31,"v":617300},{"d":"2006-07-03","o":24.4,"h":24.6,"l":24.19,"c":24.52,"v":112400},{"d":"2006-07-05","o":24.45,"h":24.46,"l":23.39,"c":23.62,"v":385900},{"d":"2006-07-06","o":23.95,"h":24.48,"l":23.78,"c":24.02,"v":231100},{"d":"2006-07-07","o":23.9,"h":24,"l":23.3,"c":23.44,"v":209800},{"d":"2006-07-10","o":23.36,"h":23.81,"l":23.16,"c":23.43,"v":249600},{"d":"2006-07-11","o":23.25,"h":23.71,"l":22.82,"c":23.67,"v":444400},{"d":"2006-07-12","o":23.64,"h":23.77,"l":22.97,"c":23,"v":420800},{"d":"2006-07-13","o":23,"h":23.05,"l":21.91,"c":22,"v":334700},{"d":"2006-07-14","o":21.8,"h":21.94,"l":20.96,"c":21.55,"v":373400},{"d":"2006-07-17","o":21.25,"h":21.6,"l":20.75,"c":20.91,"v":267200},{"d":"2006-07-18","o":21.11,"h":21.61,"l":20.83,"c":21.54,"v":427900},{"d":"2006-07-19","o":21.61,"h":24.13,"l":21.61,"c":23.14,"v":616800},{"d":"2006-07-20","o":25,"h":25.47,"l":22.3,"c":22.49,"v":758200},{"d":"2006-07-21","o":22.49,"h":22.49,"l":21.48,"c":22.14,"v":451900},{"d":"2006-07-24","o":22.38,"h":23.73,"l":22.38,"c":22.96,"v":432500},{"d":"2006-07-25","o":22.89,"h":23.4,"l":22.62,"c":23.17,"v":502800},{"d":"2006-07-26","o":23,"h":23.39,"l":22.45,"c":23.03,"v":365000},{"d":"2006-07-27","o":23.16,"h":23.51,"l":22.1,"c":22.3,"v":481800},{"d":"2006-07-28","o":22.65,"h":23.54,"l":22.47,"c":23.47,"v":229000},{"d":"2006-07-31","o":23.47,"h":23.72,"l":23.08,"c":23.32,"v":226500},{"d":"2006-08-01","o":22.95,"h":23.36,"l":22.46,"c":23.11,"v":278600},{"d":"2006-08-02","o":23.24,"h":23.53,"l":22.78,"c":23.13,"v":274400},{"d":"2006-08-03","o":22.6,"h":23.37,"l":22.1,"c":23.03,"v":471800},{"d":"2006-08-04","o":23.6,"h":24.25,"l":22.81,"c":23.11,"v":218100},{"d":"2006-08-07","o":22.75,"h":23.06,"l":22.42,"c":22.8,"v":147900},{"d":"2006-08-08","o":22.3,"h":22.49,"l":21.39,"c":21.42,"v":410500},{"d":"2006-08-09","o":22,"h":22.37,"l":21.52,"c":21.66,"v":446200},{"d":"2006-08-10","o":21.6,"h":21.71,"l":21.25,"c":21.56,"v":422100},{"d":"2006-08-11","o":21.44,"h":21.52,"l":21.13,"c":21.3,"v":172700},{"d":"2006-08-14","o":21.55,"h":22.33,"l":21.55,"c":21.86,"v":292800},{"d":"2006-08-15","o":22.37,"h":22.71,"l":22.09,"c":22.56,"v":211800},{"d":"2006-08-16","o":22.63,"h":22.97,"l":22.19,"c":22.79,"v":214800},{"d":"2006-08-17","o":22.56,"h":23.12,"l":22.52,"c":22.78,"v":296700},{"d":"2006-08-18","o":22.89,"h":22.9,"l":22.4,"c":22.77,"v":193800},{"d":"2006-08-21","o":22.65,"h":22.75,"l":22.24,"c":22.36,"v":110900},{"d":"2006-08-22","o":22.22,"h":22.48,"l":21.82,"c":22.07,"v":275300},{"d":"2006-08-23","o":22.05,"h":22.58,"l":22.05,"c":22.2,"v":358000},{"d":"2006-08-24","o":22.3,"h":22.4,"l":21.59,"c":21.68,"v":279800},{"d":"2006-08-25","o":21.58,"h":21.89,"l":21.23,"c":21.65,"v":270100},{"d":"2006-08-28","o":21.6,"h":22.19,"l":21.58,"c":22.06,"v":245600},{"d":"2006-08-29","o":22.05,"h":22.55,"l":21.93,"c":22.35,"v":420400},{"d":"2006-08-30","o":22.5,"h":23.04,"l":22.33,"c":22.85,"v":304900},{"d":"2006-08-31","o":22.89,"h":23.17,"l":22.61,"c":22.61,"v":305900},{"d":"2006-09-01","o":22.8,"h":23.11,"l":22.71,"c":22.83,"v":127900},{"d":"2006-09-05","o":22.83,"h":23.1,"l":22.51,"c":23.04,"v":195300},{"d":"2006-09-06","o":22.83,"h":22.95,"l":22.09,"c":22.14,"v":201200},{"d":"2006-09-07","o":22.14,"h":22.28,"l":21.85,"c":21.92,"v":313500},{"d":"2006-09-08","o":22.12,"h":22.29,"l":21.96,"c":22.03,"v":196200},{"d":"2006-09-11","o":22,"h":22.31,"l":21.94,"c":22.08,"v":222700},{"d":"2006-09-12","o":22.55,"h":23.14,"l":22.41,"c":23.1,"v":317100},{"d":"2006-09-13","o":23.05,"h":24.45,"l":23.05,"c":24.2,"v":423900},{"d":"2006-09-14","o":24.2,"h":24.2,"l":23.76,"c":24.03,"v":432100},{"d":"2006-09-15","o":24.33,"h":24.89,"l":24.15,"c":24.47,"v":414800},{"d":"2006-09-18","o":24.35,"h":24.75,"l":24.27,"c":24.4,"v":301100},{"d":"2006-09-19","o":24.37,"h":24.53,"l":23.69,"c":24.29,"v":352400},{"d":"2006-09-20","o":24.5,"h":25.33,"l":24.49,"c":25.03,"v":314700},{"d":"2006-09-21","o":25.15,"h":25.2,"l":23.77,"c":24.01,"v":558200},{"d":"2006-09-22","o":24.01,"h":24.13,"l":23.51,"c":23.87,"v":265900},{"d":"2006-09-25","o":23.87,"h":24.67,"l":23.55,"c":24.5,"v":280500},{"d":"2006-09-26","o":24.34,"h":24.86,"l":24.17,"c":24.6,"v":332800},{"d":"2006-09-27","o":24.5,"h":25.1,"l":24.5,"c":25.01,"v":269000},{"d":"2006-09-28","o":24.97,"h":25.31,"l":24.84,"c":25.05,"v":434500},{"d":"2006-09-29","o":25.23,"h":25.5,"l":24.37,"c":24.4,"v":421600},{"d":"2006-10-02","o":24.32,"h":24.5,"l":23.87,"c":24.04,"v":292200},{"d":"2006-10-03","o":24.04,"h":24.39,"l":23.61,"c":24.11,"v":529500},{"d":"2006-10-04","o":24.08,"h":24.86,"l":24.08,"c":24.8,"v":202200},{"d":"2006-10-05","o":24.7,"h":25.3,"l":24.68,"c":25.27,"v":234200},{"d":"2006-10-06","o":25.1,"h":25.27,"l":24.74,"c":25.04,"v":118000},{"d":"2006-10-09","o":24.92,"h":25.41,"l":24.76,"c":25.22,"v":82800},{"d":"2006-10-10","o":25.17,"h":25.83,"l":24.97,"c":25.53,"v":157100},{"d":"2006-10-11","o":25.53,"h":25.59,"l":24.93,"c":25.15,"v":190200},{"d":"2006-10-12","o":25.25,"h":26.12,"l":25.25,"c":26.1,"v":148600},{"d":"2006-10-13","o":26.1,"h":26.33,"l":25.78,"c":25.85,"v":220600},{"d":"2006-10-16","o":25.8,"h":26.25,"l":25.74,"c":26.17,"v":222200},{"d":"2006-10-17","o":26.11,"h":26.26,"l":25.74,"c":26.17,"v":210900},{"d":"2006-10-18","o":26.3,"h":26.55,"l":25.72,"c":26.02,"v":169600},{"d":"2006-10-19","o":25.95,"h":26.46,"l":25.92,"c":26.16,"v":146700},{"d":"2006-10-20","o":26.16,"h":26.16,"l":25.3,"c":25.54,"v":322700},{"d":"2006-10-23","o":25.41,"h":25.87,"l":25.12,"c":25.58,"v":223800},{"d":"2006-10-24","o":27.25,"h":29.57,"l":27.25,"c":28.51,"v":1170500},{"d":"2006-10-25","o":28.52,"h":29.17,"l":27.82,"c":29.06,"v":619900},{"d":"2006-10-26","o":29.31,"h":29.99,"l":29.31,"c":29.99,"v":388800},{"d":"2006-10-27","o":29.74,"h":29.99,"l":28.65,"c":28.8,"v":368900},{"d":"2006-10-30","o":28.66,"h":29.35,"l":28.39,"c":29.02,"v":224800},{"d":"2006-10-31","o":28.9,"h":29.07,"l":28.49,"c":28.74,"v":403600},{"d":"2006-11-01","o":28.76,"h":28.95,"l":27.73,"c":27.84,"v":305400},{"d":"2006-11-02","o":27.59,"h":27.93,"l":27.2,"c":27.55,"v":284800},{"d":"2006-11-03","o":27.8,"h":28.36,"l":27.55,"c":27.8,"v":234100},{"d":"2006-11-06","o":28.2,"h":28.77,"l":27.96,"c":28.59,"v":294400},{"d":"2006-11-07","o":28.59,"h":29.05,"l":28.23,"c":28.3,"v":244000},{"d":"2006-11-08","o":28.02,"h":28.94,"l":27.97,"c":28.74,"v":190200},{"d":"2006-11-09","o":28.88,"h":28.96,"l":27.8,"c":28.04,"v":299200},{"d":"2006-11-10","o":28,"h":28.33,"l":27.89,"c":28.12,"v":211500},{"d":"2006-11-13","o":28,"h":28.24,"l":27.83,"c":28.03,"v":429700},{"d":"2006-11-14","o":28.02,"h":28.73,"l":27.87,"c":28.5,"v":371100},{"d":"2006-11-15","o":28.5,"h":29.77,"l":28.45,"c":29.65,"v":382500},{"d":"2006-11-16","o":29.85,"h":30,"l":29.25,"c":29.36,"v":209300},{"d":"2006-11-17","o":29.36,"h":29.5,"l":29.04,"c":29.2,"v":174200},{"d":"2006-11-20","o":29.2,"h":29.43,"l":28.85,"c":29.09,"v":144200},{"d":"2006-11-21","o":29.09,"h":29.38,"l":28.79,"c":29.35,"v":165300},{"d":"2006-11-22","o":29.36,"h":29.77,"l":29.36,"c":29.7,"v":140900},{"d":"2006-11-24","o":29.55,"h":29.62,"l":29.39,"c":29.51,"v":64400},{"d":"2006-11-27","o":29.4,"h":29.4,"l":27.98,"c":28.14,"v":270400},{"d":"2006-11-28","o":28.14,"h":28.29,"l":27.8,"c":28.13,"v":215300},{"d":"2006-11-29","o":28.38,"h":28.94,"l":28.24,"c":28.72,"v":154600},{"d":"2006-11-30","o":28.7,"h":28.88,"l":28.25,"c":28.46,"v":245200},{"d":"2006-12-01","o":28.45,"h":28.56,"l":27.3,"c":27.96,"v":324400},{"d":"2006-12-04","o":27.95,"h":28.88,"l":27.89,"c":28.66,"v":167200},{"d":"2006-12-05","o":28.85,"h":29.23,"l":28.65,"c":29.1,"v":244700},{"d":"2006-12-06","o":29.05,"h":29.23,"l":28.81,"c":28.92,"v":154000},{"d":"2006-12-07","o":28.92,"h":29.04,"l":28.46,"c":28.64,"v":108400},{"d":"2006-12-08","o":28.52,"h":28.69,"l":28.1,"c":28.41,"v":129900},{"d":"2006-12-11","o":28.41,"h":28.67,"l":28.2,"c":28.23,"v":168600},{"d":"2006-12-12","o":28.17,"h":28.18,"l":27.4,"c":27.67,"v":304500},{"d":"2006-12-13","o":27.92,"h":28.37,"l":27.61,"c":27.74,"v":155900},{"d":"2006-12-14","o":27.7,"h":28.2,"l":27.5,"c":27.54,"v":322500},{"d":"2006-12-15","o":27.55,"h":27.75,"l":26.99,"c":27.03,"v":600800},{"d":"2006-12-18","o":27.1,"h":27.53,"l":26.75,"c":26.85,"v":366900},{"d":"2006-12-19","o":26.75,"h":26.8,"l":26.21,"c":26.58,"v":211500},{"d":"2006-12-20","o":26.62,"h":27.06,"l":26.55,"c":26.84,"v":298300},{"d":"2006-12-21","o":26.83,"h":27.17,"l":26.78,"c":26.95,"v":307900},{"d":"2006-12-22","o":27.1,"h":27.1,"l":26.3,"c":26.49,"v":146200},{"d":"2006-12-26","o":26.55,"h":27,"l":26.3,"c":26.8,"v":182800},{"d":"2006-12-27","o":27,"h":27.39,"l":26.93,"c":27.27,"v":211900},{"d":"2006-12-28","o":27.2,"h":27.42,"l":26.85,"c":26.93,"v":163500},{"d":"2006-12-29","o":26.94,"h":26.98,"l":26.29,"c":26.31,"v":195900},{"d":"2007-01-03","o":26.54,"h":26.68,"l":25.4,"c":26.43,"v":358400},{"d":"2007-01-04","o":26.46,"h":26.69,"l":25.81,"c":26.57,"v":231100},{"d":"2007-01-05","o":25.81,"h":26.42,"l":25.59,"c":25.85,"v":246900},{"d":"2007-01-08","o":25.65,"h":26.1,"l":25.3,"c":25.77,"v":221600},{"d":"2007-01-09","o":25.81,"h":26.26,"l":25.41,"c":26.16,"v":189700},{"d":"2007-01-10","o":25.97,"h":26.07,"l":25.7,"c":25.76,"v":254900},{"d":"2007-01-11","o":25.83,"h":26.89,"l":25.83,"c":26.56,"v":237700},{"d":"2007-01-12","o":26.63,"h":26.95,"l":26.53,"c":26.65,"v":129500},{"d":"2007-01-16","o":26.8,"h":26.8,"l":26.23,"c":26.51,"v":165000},{"d":"2007-01-17","o":26.51,"h":26.8,"l":26.35,"c":26.69,"v":231100},{"d":"2007-01-18","o":24.75,"h":25.35,"l":23.87,"c":24.16,"v":903400},{"d":"2007-01-19","o":24.16,"h":24.19,"l":22.83,"c":23.66,"v":724900},{"d":"2007-01-22","o":23.72,"h":23.86,"l":23.27,"c":23.5,"v":335100},{"d":"2007-01-23","o":23.5,"h":24.2,"l":23.35,"c":23.83,"v":367700},{"d":"2007-01-24","o":23.83,"h":24.59,"l":23.83,"c":24.3,"v":468900},{"d":"2007-01-25","o":24.3,"h":24.31,"l":23.75,"c":24.26,"v":404200},{"d":"2007-01-26","o":24.26,"h":24.67,"l":23.91,"c":24.58,"v":432500},{"d":"2007-01-29","o":24.48,"h":24.48,"l":24.05,"c":24.3,"v":343300},{"d":"2007-01-30","o":24.38,"h":24.55,"l":24.17,"c":24.42,"v":262500},{"d":"2007-01-31","o":24.2,"h":24.6,"l":24.07,"c":24.52,"v":323300},{"d":"2007-02-01","o":24.56,"h":25.13,"l":24.54,"c":25.1,"v":274400},{"d":"2007-02-02","o":25.2,"h":25.2,"l":24.83,"c":24.97,"v":155000},{"d":"2007-02-05","o":24.85,"h":24.95,"l":24.43,"c":24.56,"v":228100},{"d":"2007-02-06","o":24.81,"h":24.93,"l":24.55,"c":24.9,"v":202700},{"d":"2007-02-07","o":24.85,"h":25.32,"l":24.53,"c":25.15,"v":511200},{"d":"2007-02-08","o":25.23,"h":25.35,"l":25.06,"c":25.22,"v":245500},{"d":"2007-02-09","o":25.23,"h":25.3,"l":24.41,"c":24.64,"v":236200},{"d":"2007-02-12","o":24.95,"h":25.36,"l":24.91,"c":25.2,"v":312300},{"d":"2007-02-13","o":25.25,"h":25.3,"l":24.63,"c":24.82,"v":261200},{"d":"2007-02-14","o":24.81,"h":25.2,"l":24.56,"c":24.92,"v":213600},{"d":"2007-02-15","o":25,"h":25.46,"l":24.7,"c":25.3,"v":225800},{"d":"2007-02-16","o":25.31,"h":25.49,"l":24.9,"c":25.27,"v":241300},{"d":"2007-02-20","o":25.35,"h":25.99,"l":25,"c":25.93,"v":263900},{"d":"2007-02-21","o":25.83,"h":26.16,"l":25.54,"c":26.11,"v":288300},{"d":"2007-02-22","o":26.89,"h":26.89,"l":25.7,"c":26.26,"v":254900},{"d":"2007-02-23","o":26.18,"h":26.3,"l":25.69,"c":26.22,"v":240300},{"d":"2007-02-26","o":26.26,"h":26.33,"l":25.48,"c":25.55,"v":454900},{"d":"2007-02-27","o":26.45,"h":26.45,"l":23.95,"c":24.2,"v":422900},{"d":"2007-02-28","o":24.15,"h":24.5,"l":23.96,"c":24,"v":546100},{"d":"2007-03-01","o":23.46,"h":24.24,"l":23.27,"c":24,"v":345100},{"d":"2007-03-02","o":23.75,"h":24.02,"l":23.2,"c":23.25,"v":332900},{"d":"2007-03-05","o":22.77,"h":23.44,"l":22.72,"c":22.92,"v":323100},{"d":"2007-03-06","o":23.25,"h":24.2,"l":23.04,"c":23.33,"v":277800},{"d":"2007-03-07","o":23.3,"h":23.73,"l":23.21,"c":23.53,"v":319900},{"d":"2007-03-08","o":23.78,"h":24.37,"l":23.78,"c":24.17,"v":261700},{"d":"2007-03-09","o":24.37,"h":24.57,"l":24.1,"c":24.25,"v":265700},{"d":"2007-03-12","o":24.17,"h":24.3,"l":24,"c":24.2,"v":185200},{"d":"2007-03-13","o":23.99,"h":24.3,"l":23.75,"c":23.86,"v":294500},{"d":"2007-03-14","o":23.82,"h":24.16,"l":23.5,"c":24.08,"v":238900},{"d":"2007-03-15","o":24.03,"h":24.45,"l":24.02,"c":24.43,"v":230200},{"d":"2007-03-16","o":24.44,"h":24.51,"l":23.98,"c":24.14,"v":333600},{"d":"2007-03-19","o":24.35,"h":24.95,"l":24.24,"c":24.58,"v":191500},{"d":"2007-03-20","o":24.5,"h":24.65,"l":24.23,"c":24.65,"v":199700},{"d":"2007-03-21","o":24.64,"h":25.43,"l":24.59,"c":25.3,"v":262700},{"d":"2007-03-22","o":25.4,"h":25.45,"l":25.15,"c":25.26,"v":154000},{"d":"2007-03-23","o":25.33,"h":25.49,"l":25.14,"c":25.47,"v":127000},{"d":"2007-03-26","o":25.54,"h":25.54,"l":24.87,"c":25.16,"v":136400},{"d":"2007-03-27","o":25.06,"h":25.06,"l":24.36,"c":24.79,"v":170200},{"d":"2007-03-28","o":24.61,"h":24.81,"l":24.4,"c":24.67,"v":403100},{"d":"2007-03-29","o":24.88,"h":24.94,"l":24.3,"c":24.69,"v":148700},{"d":"2007-03-30","o":24.67,"h":24.89,"l":24.3,"c":24.54,"v":185800},{"d":"2007-04-02","o":24.54,"h":24.6,"l":24.26,"c":24.43,"v":187700},{"d":"2007-04-03","o":24.5,"h":24.78,"l":24.4,"c":24.66,"v":159800},{"d":"2007-04-04","o":24.61,"h":24.97,"l":24.51,"c":24.82,"v":99900},{"d":"2007-04-05","o":24.77,"h":24.88,"l":24.69,"c":24.72,"v":82400},{"d":"2007-04-09","o":24.78,"h":24.9,"l":24.51,"c":24.51,"v":184500},{"d":"2007-04-10","o":24.47,"h":24.83,"l":24.47,"c":24.75,"v":101700},{"d":"2007-04-11","o":24.81,"h":24.9,"l":24.3,"c":24.53,"v":163900},{"d":"2007-04-12","o":24.42,"h":24.94,"l":24.4,"c":24.82,"v":124300},{"d":"2007-04-13","o":24.78,"h":25.41,"l":24.63,"c":25.41,"v":457500},{"d":"2007-04-16","o":25.91,"h":26.97,"l":25.75,"c":26.94,"v":350600},{"d":"2007-04-17","o":26.98,"h":27.29,"l":26.75,"c":27.21,"v":417100},{"d":"2007-04-18","o":28,"h":28.97,"l":27.43,"c":27.84,"v":776300},{"d":"2007-04-19","o":27,"h":27.61,"l":26.52,"c":26.9,"v":799600},{"d":"2007-04-20","o":26.13,"h":28.25,"l":26.13,"c":28.15,"v":656400},{"d":"2007-04-23","o":28.01,"h":28.24,"l":27.69,"c":27.69,"v":177300},{"d":"2007-04-24","o":27.7,"h":27.8,"l":27.27,"c":27.34,"v":318700},{"d":"2007-04-25","o":27.56,"h":27.82,"l":27.2,"c":27.69,"v":174900},{"d":"2007-04-26","o":27.59,"h":27.69,"l":27.22,"c":27.67,"v":165100},{"d":"2007-04-27","o":27.65,"h":27.97,"l":27.44,"c":27.86,"v":272200},{"d":"2007-04-30","o":27.83,"h":27.83,"l":26.86,"c":26.87,"v":314600},{"d":"2007-05-01","o":26.8,"h":26.8,"l":26.12,"c":26.48,"v":235300},{"d":"2007-05-02","o":26.41,"h":26.9,"l":26.41,"c":26.68,"v":206300},{"d":"2007-05-03","o":26.63,"h":26.87,"l":26.19,"c":26.71,"v":266500},{"d":"2007-05-04","o":26.81,"h":27.36,"l":26.39,"c":27.03,"v":205100},{"d":"2007-05-07","o":27.57,"h":27.57,"l":26.39,"c":26.64,"v":460400},{"d":"2007-05-08","o":26.45,"h":27.01,"l":26.1,"c":26.91,"v":287600},{"d":"2007-05-09","o":26.81,"h":27.62,"l":26.7,"c":27.6,"v":298100},{"d":"2007-05-10","o":27.38,"h":27.38,"l":26.9,"c":27.05,"v":378300},{"d":"2007-05-11","o":27.23,"h":27.49,"l":27.04,"c":27.49,"v":267000},{"d":"2007-05-14","o":27.49,"h":27.67,"l":27.07,"c":27.17,"v":202400},{"d":"2007-05-15","o":27.17,"h":27.88,"l":27.17,"c":27.53,"v":385700},{"d":"2007-05-16","o":27.67,"h":27.78,"l":27.11,"c":27.62,"v":260100},{"d":"2007-05-17","o":27.6,"h":27.6,"l":27.15,"c":27.3,"v":208000},{"d":"2007-05-18","o":27.35,"h":27.72,"l":26.97,"c":27.53,"v":190000},{"d":"2007-05-21","o":27.54,"h":28.25,"l":27.54,"c":28.16,"v":217800},{"d":"2007-05-22","o":28.06,"h":28.87,"l":28.02,"c":28.82,"v":230900},{"d":"2007-05-23","o":28.91,"h":29.14,"l":28.32,"c":28.36,"v":227100},{"d":"2007-05-24","o":28.33,"h":28.4,"l":27.31,"c":27.48,"v":340500},{"d":"2007-05-25","o":27.55,"h":27.86,"l":27.46,"c":27.67,"v":184900},{"d":"2007-05-29","o":27.82,"h":28.6,"l":27.82,"c":28.6,"v":192300},{"d":"2007-05-30","o":28.6,"h":28.62,"l":27.9,"c":28.6,"v":302100},{"d":"2007-05-31","o":28.71,"h":29.26,"l":28.7,"c":29.26,"v":248000},{"d":"2007-06-01","o":29.45,"h":29.74,"l":29.18,"c":29.35,"v":557800},{"d":"2007-06-04","o":29.13,"h":29.71,"l":29.04,"c":29.69,"v":163000},{"d":"2007-06-05","o":29.49,"h":29.65,"l":29.07,"c":29.28,"v":202700},{"d":"2007-06-06","o":28.8,"h":28.95,"l":28.38,"c":28.76,"v":205000},{"d":"2007-06-07","o":28.56,"h":28.72,"l":28.11,"c":28.24,"v":526300},{"d":"2007-06-08","o":28.25,"h":28.32,"l":27.76,"c":27.83,"v":408700},{"d":"2007-06-11","o":27.81,"h":28.68,"l":27.68,"c":28.38,"v":327700},{"d":"2007-06-12","o":28.11,"h":28.45,"l":27.55,"c":27.8,"v":380800},{"d":"2007-06-13","o":27.92,"h":28.32,"l":27.9,"c":28.19,"v":289900},{"d":"2007-06-14","o":28.25,"h":28.45,"l":28.04,"c":28.1,"v":287900},{"d":"2007-06-15","o":28.9,"h":29.74,"l":28.77,"c":28.89,"v":519500},{"d":"2007-06-18","o":29.02,"h":29.28,"l":28.69,"c":28.99,"v":129800},{"d":"2007-06-19","o":28.92,"h":29.16,"l":28.77,"c":28.99,"v":191900},{"d":"2007-06-20","o":29.86,"h":30.73,"l":29.11,"c":29.48,"v":257800},{"d":"2007-06-21","o":29.35,"h":29.86,"l":28.91,"c":29.81,"v":161400},{"d":"2007-06-22","o":29.8,"h":30.2,"l":29.5,"c":30.2,"v":821900},{"d":"2007-06-25","o":30.2,"h":30.7,"l":29.75,"c":29.96,"v":313400},{"d":"2007-06-26","o":30.05,"h":30.1,"l":29.3,"c":29.53,"v":216000},{"d":"2007-06-27","o":29.28,"h":29.86,"l":29.03,"c":29.79,"v":149800},{"d":"2007-06-28","o":29.88,"h":30.24,"l":29.66,"c":29.73,"v":270100},{"d":"2007-06-29","o":29.9,"h":30.09,"l":29.42,"c":29.5,"v":162600},{"d":"2007-07-02","o":29.56,"h":30.19,"l":29.55,"c":30.1,"v":147500},{"d":"2007-07-03","o":30.1,"h":31.09,"l":30.03,"c":30.86,"v":120700},{"d":"2007-07-05","o":30.86,"h":31.01,"l":29.86,"c":30.2,"v":172400},{"d":"2007-07-06","o":30.15,"h":30.35,"l":30.05,"c":30.22,"v":97100},{"d":"2007-07-09","o":30.32,"h":30.65,"l":30.31,"c":30.5,"v":85000},{"d":"2007-07-10","o":30.12,"h":30.25,"l":29.75,"c":29.97,"v":212100},{"d":"2007-07-11","o":29.9,"h":30.1,"l":29.71,"c":30.05,"v":113900},{"d":"2007-07-12","o":30.29,"h":31.18,"l":30.29,"c":31.18,"v":131100},{"d":"2007-07-13","o":30.96,"h":31.15,"l":30.54,"c":30.69,"v":113400},{"d":"2007-07-16","o":30.53,"h":30.72,"l":30.14,"c":30.31,"v":273300},{"d":"2007-07-17","o":30.42,"h":31.46,"l":30.42,"c":31.3,"v":188500},{"d":"2007-07-18","o":31.1,"h":31.2,"l":30.57,"c":31.05,"v":195400},{"d":"2007-07-19","o":31.32,"h":31.94,"l":31.17,"c":31.79,"v":203500},{"d":"2007-07-20","o":31.72,"h":31.72,"l":30.05,"c":30.5,"v":314500},{"d":"2007-07-23","o":30.74,"h":31.06,"l":30.5,"c":30.8,"v":223700},{"d":"2007-07-24","o":31.26,"h":31.26,"l":29.3,"c":29.55,"v":281900},{"d":"2007-07-25","o":29.8,"h":31.02,"l":29.74,"c":30.65,"v":410700},{"d":"2007-07-26","o":29.9,"h":30.56,"l":28.05,"c":28.9,"v":428700},{"d":"2007-07-27","o":28.74,"h":29.17,"l":28.09,"c":28.09,"v":236700},{"d":"2007-07-30","o":28.02,"h":28.99,"l":27.75,"c":28.77,"v":195400},{"d":"2007-07-31","o":29.17,"h":29.49,"l":28.38,"c":28.39,"v":205100},{"d":"2007-08-01","o":28.31,"h":29.25,"l":28,"c":28.7,"v":291900},{"d":"2007-08-02","o":28.82,"h":28.82,"l":28.07,"c":28.44,"v":332400},{"d":"2007-08-03","o":28.48,"h":28.61,"l":27.06,"c":27.15,"v":332700},{"d":"2007-08-06","o":28,"h":28,"l":26.82,"c":27.64,"v":373700},{"d":"2007-08-07","o":27.54,"h":27.9,"l":27.12,"c":27.57,"v":311600},{"d":"2007-08-08","o":28.32,"h":28.32,"l":22.9,"c":27.5,"v":785300},{"d":"2007-08-09","o":28.25,"h":29.67,"l":23.51,"c":25.44,"v":772500},{"d":"2007-08-10","o":25.83,"h":30.81,"l":25.76,"c":29.93,"v":820800},{"d":"2007-08-13","o":31.89,"h":32.33,"l":28.2,"c":29.63,"v":687900},{"d":"2007-08-14","o":30,"h":31.05,"l":27.93,"c":28.13,"v":583900},{"d":"2007-08-15","o":28.24,"h":30.1,"l":27.02,"c":27.22,"v":605700},{"d":"2007-08-16","o":27.24,"h":28.25,"l":26.28,"c":28.21,"v":636500},{"d":"2007-08-17","o":28.21,"h":30.92,"l":28.21,"c":28.6,"v":551000},{"d":"2007-08-20","o":28.83,"h":30.08,"l":28.83,"c":29.93,"v":375200},{"d":"2007-08-21","o":29.89,"h":30.13,"l":29.39,"c":29.63,"v":414000},{"d":"2007-08-22","o":29.84,"h":31.01,"l":29.84,"c":30.91,"v":319300},{"d":"2007-08-23","o":31.11,"h":31.88,"l":30.4,"c":31.25,"v":415500},{"d":"2007-08-24","o":31.39,"h":31.95,"l":31,"c":31.95,"v":377700},{"d":"2007-08-27","o":31.85,"h":32.24,"l":31.36,"c":31.93,"v":272100},{"d":"2007-08-28","o":31.9,"h":31.94,"l":30.82,"c":30.96,"v":471800},{"d":"2007-08-29","o":31.01,"h":31.93,"l":30.75,"c":31.53,"v":421800},{"d":"2007-08-30","o":30.96,"h":31.51,"l":30.8,"c":31.15,"v":388900},{"d":"2007-08-31","o":31.7,"h":32.29,"l":31.4,"c":31.98,"v":177700},{"d":"2007-09-04","o":32.18,"h":32.98,"l":31.8,"c":32.67,"v":232000},{"d":"2007-09-05","o":32.37,"h":32.57,"l":31.11,"c":31.11,"v":349900},{"d":"2007-09-06","o":31.27,"h":31.94,"l":30.78,"c":31.28,"v":264100},{"d":"2007-09-07","o":30.44,"h":30.54,"l":29.29,"c":29.54,"v":397400},{"d":"2007-09-10","o":32.7,"h":32.7,"l":29.45,"c":30.43,"v":604400},{"d":"2007-09-11","o":30.57,"h":31.05,"l":29.87,"c":30.93,"v":330600},{"d":"2007-09-12","o":30.8,"h":31.2,"l":29.41,"c":29.68,"v":481400},{"d":"2007-09-13","o":29.88,"h":30.17,"l":29.3,"c":29.62,"v":293500},{"d":"2007-09-14","o":29.37,"h":30.33,"l":29.11,"c":30.28,"v":253800},{"d":"2007-09-17","o":30.03,"h":30.31,"l":29.29,"c":29.44,"v":483600},{"d":"2007-09-18","o":29.66,"h":32.2,"l":29.66,"c":32,"v":338300},{"d":"2007-09-19","o":32.43,"h":33.26,"l":32.09,"c":32.35,"v":459200},{"d":"2007-09-20","o":32.19,"h":32.35,"l":30.76,"c":31,"v":266500},{"d":"2007-09-21","o":30.83,"h":32.51,"l":30.83,"c":31.21,"v":347500},{"d":"2007-09-24","o":31.15,"h":31.41,"l":29.83,"c":30.47,"v":235000},{"d":"2007-09-25","o":30.25,"h":30.86,"l":29.88,"c":30.69,"v":151200},{"d":"2007-09-26","o":31.14,"h":31.82,"l":30.47,"c":31.63,"v":453900},{"d":"2007-09-27","o":31.84,"h":31.97,"l":31.3,"c":31.42,"v":158800},{"d":"2007-09-28","o":31.51,"h":31.96,"l":30.67,"c":30.83,"v":244300},{"d":"2007-10-01","o":31.04,"h":32.5,"l":30.7,"c":31.9,"v":224200},{"d":"2007-10-02","o":31.99,"h":32.53,"l":31.52,"c":32.44,"v":201200},{"d":"2007-10-03","o":32.19,"h":32.4,"l":30.53,"c":30.76,"v":283100},{"d":"2007-10-04","o":30.95,"h":31.11,"l":30.61,"c":30.89,"v":202000},{"d":"2007-10-05","o":31.46,"h":32.6,"l":31.38,"c":32.01,"v":313300},{"d":"2007-10-08","o":32.07,"h":32.29,"l":30.76,"c":31.32,"v":319700},{"d":"2007-10-09","o":31.35,"h":31.9,"l":31.1,"c":31.52,"v":324200},{"d":"2007-10-10","o":31.58,"h":32.24,"l":31.39,"c":32.05,"v":232400},{"d":"2007-10-11","o":32.15,"h":32.15,"l":30.1,"c":30.65,"v":455900},{"d":"2007-10-12","o":30.75,"h":31.61,"l":30.61,"c":31.41,"v":153600},{"d":"2007-10-15","o":31.19,"h":31.23,"l":30.27,"c":30.86,"v":258000},{"d":"2007-10-16","o":30.91,"h":31.55,"l":30.54,"c":30.54,"v":220800},{"d":"2007-10-17","o":30.94,"h":30.99,"l":29.77,"c":30.12,"v":244600},{"d":"2007-10-18","o":30,"h":31.05,"l":29.91,"c":30.28,"v":209700},{"d":"2007-10-19","o":30.21,"h":30.52,"l":28.51,"c":28.51,"v":348200},{"d":"2007-10-22","o":28.01,"h":29.99,"l":28.01,"c":29.7,"v":373800},{"d":"2007-10-23","o":30.5,"h":32.36,"l":30.5,"c":32.24,"v":560000},{"d":"2007-10-24","o":31.95,"h":32.97,"l":31.51,"c":32.47,"v":458300},{"d":"2007-10-25","o":32.94,"h":33,"l":32.01,"c":32.8,"v":358300},{"d":"2007-10-26","o":33.5,"h":33.5,"l":32.48,"c":33.39,"v":284800},{"d":"2007-10-29","o":33.5,"h":34.15,"l":33.5,"c":34.04,"v":261500},{"d":"2007-10-30","o":34,"h":34.43,"l":33.18,"c":33.81,"v":333400},{"d":"2007-10-31","o":33.89,"h":35.68,"l":33.78,"c":35.45,"v":417100},{"d":"2007-11-01","o":34.57,"h":35.15,"l":33.06,"c":33.32,"v":538500},{"d":"2007-11-02","o":33.82,"h":34.29,"l":32.69,"c":33.49,"v":303200},{"d":"2007-11-05","o":33.42,"h":34,"l":32.66,"c":33.59,"v":327400},{"d":"2007-11-06","o":33.77,"h":33.99,"l":33.31,"c":33.84,"v":315100},{"d":"2007-11-07","o":33.49,"h":33.58,"l":32.54,"c":33.05,"v":336300},{"d":"2007-11-08","o":33.28,"h":33.64,"l":32.45,"c":33.42,"v":339400},{"d":"2007-11-09","o":33.26,"h":33.27,"l":31.91,"c":32.06,"v":300400},{"d":"2007-11-12","o":32.09,"h":32.58,"l":30.9,"c":31.12,"v":320300},{"d":"2007-11-13","o":31.91,"h":31.91,"l":30.47,"c":30.94,"v":277600},{"d":"2007-11-14","o":30.95,"h":31.91,"l":30.75,"c":31.54,"v":411300},{"d":"2007-11-15","o":31.09,"h":31.46,"l":30.12,"c":30.37,"v":266200},{"d":"2007-11-16","o":30.53,"h":30.53,"l":28.75,"c":29.32,"v":467100},{"d":"2007-11-19","o":29.06,"h":29.06,"l":28.15,"c":28.48,"v":222800},{"d":"2007-11-20","o":28.25,"h":29.35,"l":28.12,"c":28.75,"v":410900},{"d":"2007-11-21","o":28.45,"h":28.75,"l":28.14,"c":28.14,"v":244900},{"d":"2007-11-23","o":28.42,"h":29.78,"l":28.42,"c":29.47,"v":94400},{"d":"2007-11-26","o":29.44,"h":29.46,"l":28.13,"c":28.13,"v":315700},{"d":"2007-11-27","o":28.27,"h":29.42,"l":28.26,"c":29.2,"v":278900},{"d":"2007-11-28","o":29.46,"h":30.68,"l":29.46,"c":30.49,"v":234300},{"d":"2007-11-29","o":30.44,"h":31.08,"l":29.99,"c":30.4,"v":334500},{"d":"2007-11-30","o":31.07,"h":31.36,"l":29.91,"c":30.21,"v":289000},{"d":"2007-12-03","o":29.67,"h":29.7,"l":28.68,"c":28.99,"v":640800},{"d":"2007-12-04","o":28.67,"h":29.85,"l":28.5,"c":29.43,"v":285600},{"d":"2007-12-05","o":29.94,"h":30.22,"l":29.45,"c":29.79,"v":265000},{"d":"2007-12-06","o":29.81,"h":31.37,"l":29.81,"c":31.34,"v":243700},{"d":"2007-12-07","o":31.37,"h":31.37,"l":30.36,"c":30.55,"v":235500},{"d":"2007-12-10","o":30.55,"h":30.56,"l":29.9,"c":30.33,"v":196000},{"d":"2007-12-11","o":30.42,"h":30.45,"l":28.57,"c":28.77,"v":344400},{"d":"2007-12-12","o":29.63,"h":30,"l":28.55,"c":29.16,"v":293000},{"d":"2007-12-13","o":28.85,"h":30.16,"l":28.69,"c":30.05,"v":211400},{"d":"2007-12-14","o":29.7,"h":30,"l":29.07,"c":29.11,"v":246400},{"d":"2007-12-17","o":28.71,"h":29.13,"l":28.45,"c":28.51,"v":380600},{"d":"2007-12-18","o":28.91,"h":29.71,"l":28.39,"c":29.7,"v":234300},{"d":"2007-12-19","o":29.76,"h":30.61,"l":29.37,"c":30.51,"v":265900},{"d":"2007-12-20","o":30.51,"h":30.8,"l":29.95,"c":30.51,"v":323800},{"d":"2007-12-21","o":31.02,"h":31.39,"l":30.46,"c":31.1,"v":603200},{"d":"2007-12-24","o":31.25,"h":31.5,"l":31,"c":31.11,"v":133700},{"d":"2007-12-26","o":30.94,"h":31.78,"l":30.94,"c":31.26,"v":270700},{"d":"2007-12-27","o":31.21,"h":31.25,"l":29.18,"c":29.18,"v":291000},{"d":"2007-12-28","o":29.21,"h":30.44,"l":29.21,"c":29.32,"v":258500},{"d":"2007-12-31","o":29.36,"h":29.57,"l":28.68,"c":29.02,"v":233200},{"d":"2008-01-02","o":28.95,"h":29.21,"l":27.5,"c":27.55,"v":438100},{"d":"2008-01-03","o":27.75,"h":28.5,"l":27.69,"c":27.69,"v":293500},{"d":"2008-01-04","o":27.37,"h":27.67,"l":26.33,"c":26.43,"v":302900},{"d":"2008-01-07","o":26.6,"h":27.45,"l":26.26,"c":26.9,"v":362000},{"d":"2008-01-08","o":27.02,"h":27.36,"l":25.51,"c":25.62,"v":313300},{"d":"2008-01-09","o":25.52,"h":26.11,"l":24.9,"c":25.92,"v":299300},{"d":"2008-01-10","o":25.5,"h":26.24,"l":25.01,"c":25.81,"v":289000},{"d":"2008-01-11","o":25.53,"h":26.03,"l":24.9,"c":25.1,"v":263700},{"d":"2008-01-14","o":25.32,"h":26.09,"l":24.72,"c":25.6,"v":327500},{"d":"2008-01-15","o":25.29,"h":25.61,"l":25,"c":25.53,"v":273300},{"d":"2008-01-16","o":25.5,"h":26.04,"l":24.73,"c":25.09,"v":330100},{"d":"2008-01-17","o":25.23,"h":25.23,"l":22.37,"c":22.4,"v":656700},{"d":"2008-01-18","o":22.41,"h":24.06,"l":22.05,"c":24,"v":733700},{"d":"2008-01-22","o":22.56,"h":25.82,"l":22.3,"c":24.24,"v":723500},{"d":"2008-01-23","o":24.94,"h":28.68,"l":24,"c":27.72,"v":1087900},{"d":"2008-01-24","o":27.86,"h":28.75,"l":27.66,"c":28.19,"v":680700},{"d":"2008-01-25","o":28.54,"h":29.54,"l":27.64,"c":28,"v":558700},{"d":"2008-01-28","o":27.88,"h":29.31,"l":27.69,"c":29.26,"v":326100},{"d":"2008-01-29","o":29.5,"h":29.78,"l":28.46,"c":28.48,"v":423500},{"d":"2008-01-30","o":28.33,"h":30.2,"l":28.14,"c":28.94,"v":341100},{"d":"2008-01-31","o":28.42,"h":30.62,"l":28.41,"c":30.15,"v":426900},{"d":"2008-02-01","o":30.15,"h":30.68,"l":29.06,"c":30.35,"v":486100},{"d":"2008-02-04","o":30.33,"h":30.33,"l":29.15,"c":30,"v":274700},{"d":"2008-02-05","o":29.23,"h":29.77,"l":28.15,"c":28.3,"v":340100},{"d":"2008-02-06","o":28.64,"h":29.32,"l":28.17,"c":28.33,"v":282800},{"d":"2008-02-07","o":28.23,"h":29.53,"l":28.16,"c":29.23,"v":444900},{"d":"2008-02-08","o":29.1,"h":29.43,"l":28.2,"c":28.45,"v":288400},{"d":"2008-02-11","o":28.2,"h":28.77,"l":28.02,"c":28.62,"v":429600},{"d":"2008-02-12","o":28.71,"h":28.95,"l":27.62,"c":27.95,"v":412000},{"d":"2008-02-13","o":28.18,"h":30.17,"l":28.18,"c":30.02,"v":358900},{"d":"2008-02-14","o":30.03,"h":30.13,"l":28.47,"c":28.81,"v":391200},{"d":"2008-02-15","o":28.59,"h":28.98,"l":27.22,"c":27.68,"v":301500},{"d":"2008-02-19","o":28,"h":28.54,"l":27.73,"c":28.1,"v":300700},{"d":"2008-02-20","o":27.96,"h":29.59,"l":27.7,"c":29.47,"v":420100},{"d":"2008-02-21","o":29.74,"h":30.19,"l":28.76,"c":29.22,"v":448700},{"d":"2008-02-22","o":29.32,"h":29.78,"l":28.48,"c":29.59,"v":323800},{"d":"2008-02-25","o":29.66,"h":30,"l":28.92,"c":29.93,"v":426000},{"d":"2008-02-26","o":29.34,"h":30.11,"l":29.22,"c":29.63,"v":381400},{"d":"2008-02-27","o":29.25,"h":29.61,"l":28.75,"c":29.6,"v":340600},{"d":"2008-02-28","o":29.1,"h":29.54,"l":28.29,"c":28.51,"v":504000},{"d":"2008-02-29","o":28.12,"h":28.77,"l":27.39,"c":27.64,"v":372800},{"d":"2008-03-03","o":27.36,"h":28.71,"l":27.07,"c":28.42,"v":368000},{"d":"2008-03-04","o":28.07,"h":28.32,"l":27.09,"c":27.74,"v":426300},{"d":"2008-03-05","o":27.99,"h":28.2,"l":27.27,"c":27.63,"v":244600},{"d":"2008-03-06","o":27.42,"h":28.08,"l":27.3,"c":27.61,"v":380900},{"d":"2008-03-07","o":27.36,"h":28.24,"l":27.14,"c":27.95,"v":318900},{"d":"2008-03-10","o":27.99,"h":27.99,"l":26.36,"c":26.5,"v":384700},{"d":"2008-03-11","o":26.08,"h":27.54,"l":25.67,"c":27.15,"v":977300},{"d":"2008-03-12","o":26.83,"h":27.37,"l":26.11,"c":26.23,"v":383000},{"d":"2008-03-13","o":25.97,"h":27.93,"l":25.56,"c":27.47,"v":353600},{"d":"2008-03-14","o":27.78,"h":27.78,"l":25.99,"c":26.6,"v":452600},{"d":"2008-03-17","o":25.8,"h":28.04,"l":25.51,"c":27.4,"v":539100},{"d":"2008-03-18","o":28.11,"h":29.63,"l":27.52,"c":29.34,"v":790500},{"d":"2008-03-19","o":29.5,"h":30.06,"l":28.51,"c":28.81,"v":451900},{"d":"2008-03-20","o":28.64,"h":30.06,"l":28.23,"c":29.3,"v":1106000},{"d":"2008-03-24","o":29.54,"h":30.55,"l":29.39,"c":30.38,"v":610000},{"d":"2008-03-25","o":30.37,"h":30.68,"l":29.92,"c":30.6,"v":316900},{"d":"2008-03-26","o":30.39,"h":30.52,"l":29.75,"c":30.2,"v":391400},{"d":"2008-03-27","o":30.32,"h":30.58,"l":29.75,"c":30.03,"v":327500},{"d":"2008-03-28","o":30.13,"h":30.37,"l":29.21,"c":29.35,"v":313000},{"d":"2008-03-31","o":29.5,"h":30.53,"l":29.03,"c":29.89,"v":316400},{"d":"2008-04-01","o":30.21,"h":31.22,"l":29.73,"c":31.22,"v":376800},{"d":"2008-04-02","o":31.05,"h":31.79,"l":30.94,"c":31.35,"v":310400},{"d":"2008-04-03","o":31.03,"h":31.88,"l":30.96,"c":31.13,"v":462900},{"d":"2008-04-04","o":31.09,"h":31.99,"l":30.63,"c":31.35,"v":475900},{"d":"2008-04-07","o":31.29,"h":32.06,"l":31.12,"c":31.42,"v":387300},{"d":"2008-04-08","o":31.23,"h":32.17,"l":31.23,"c":32.13,"v":529100},{"d":"2008-04-09","o":32.15,"h":32.2,"l":29.98,"c":30.06,"v":414000},{"d":"2008-04-10","o":30.06,"h":30.64,"l":29.7,"c":30.21,"v":541100},{"d":"2008-04-11","o":29.91,"h":30.03,"l":29.25,"c":29.3,"v":249400},{"d":"2008-04-14","o":29.35,"h":29.74,"l":29.28,"c":29.41,"v":222500},{"d":"2008-04-15","o":29.67,"h":29.82,"l":29.25,"c":29.81,"v":189400},{"d":"2008-04-16","o":30.14,"h":31.2,"l":30.04,"c":31.14,"v":189900},{"d":"2008-04-17","o":31.1,"h":31.22,"l":30.51,"c":30.59,"v":203600},{"d":"2008-04-18","o":31.2,"h":31.49,"l":31.09,"c":31.29,"v":246400},{"d":"2008-04-21","o":31,"h":31.85,"l":31,"c":31.74,"v":254600},{"d":"2008-04-22","o":32.15,"h":32.15,"l":30.53,"c":31.06,"v":352200},{"d":"2008-04-23","o":31.06,"h":32.04,"l":30.93,"c":31.99,"v":374000},{"d":"2008-04-24","o":31.87,"h":31.88,"l":26.93,"c":27.65,"v":1629200},{"d":"2008-04-25","o":28,"h":28,"l":25.86,"c":26.46,"v":877400},{"d":"2008-04-28","o":26.39,"h":27.09,"l":26.16,"c":26.82,"v":900400},{"d":"2008-04-29","o":26.55,"h":26.55,"l":24.63,"c":24.73,"v":812500},{"d":"2008-04-30","o":24.76,"h":25.22,"l":23.99,"c":24.16,"v":688900},{"d":"2008-05-01","o":24.23,"h":24.38,"l":23.81,"c":24.29,"v":566500},{"d":"2008-05-02","o":24.45,"h":25.74,"l":24.25,"c":25.65,"v":656100},{"d":"2008-05-05","o":25.45,"h":25.79,"l":25.06,"c":25.14,"v":675200},{"d":"2008-05-06","o":25.41,"h":25.46,"l":24.7,"c":25.07,"v":364100},{"d":"2008-05-07","o":25,"h":25.41,"l":24.55,"c":24.6,"v":287800},{"d":"2008-05-08","o":24.73,"h":25.02,"l":24.31,"c":24.72,"v":256200},{"d":"2008-05-09","o":24.72,"h":25.22,"l":24.27,"c":25.16,"v":242800},{"d":"2008-05-12","o":25.99,"h":27.2,"l":25.74,"c":26.93,"v":476700},{"d":"2008-05-13","o":26.92,"h":27.1,"l":26.5,"c":26.78,"v":374800},{"d":"2008-05-14","o":26.72,"h":27.58,"l":26.33,"c":26.92,"v":341500},{"d":"2008-05-15","o":26.6,"h":27.64,"l":26.45,"c":27.54,"v":258900},{"d":"2008-05-16","o":27.82,"h":27.82,"l":26.74,"c":27.4,"v":328800},{"d":"2008-05-19","o":27.2,"h":27.89,"l":27.07,"c":27.55,"v":304100},{"d":"2008-05-20","o":27.37,"h":27.67,"l":26.86,"c":27.37,"v":347400},{"d":"2008-05-21","o":27.37,"h":27.67,"l":26.58,"c":26.65,"v":471100},{"d":"2008-05-22","o":27,"h":27.39,"l":26.35,"c":26.79,"v":296200},{"d":"2008-05-23","o":26.47,"h":26.78,"l":26.23,"c":26.6,"v":221800},{"d":"2008-05-27","o":26.52,"h":26.91,"l":26.16,"c":26.46,"v":302600},{"d":"2008-05-28","o":26.62,"h":26.98,"l":26.31,"c":26.89,"v":191400},{"d":"2008-05-29","o":27.01,"h":27.58,"l":26.9,"c":27.28,"v":335200},{"d":"2008-05-30","o":27.25,"h":27.77,"l":26.98,"c":27.57,"v":319700},{"d":"2008-06-02","o":27.55,"h":27.95,"l":27.14,"c":27.9,"v":421500},{"d":"2008-06-03","o":27.95,"h":28.2,"l":26.72,"c":27.3,"v":568800},{"d":"2008-06-04","o":27.25,"h":27.35,"l":26.85,"c":27.24,"v":306900},{"d":"2008-06-05","o":27.24,"h":27.82,"l":27.08,"c":27.79,"v":300800},{"d":"2008-06-06","o":27.5,"h":27.64,"l":27.04,"c":27.4,"v":404800},{"d":"2008-06-09","o":27.27,"h":27.27,"l":26.63,"c":26.98,"v":385500},{"d":"2008-06-10","o":26.73,"h":27.18,"l":26.18,"c":26.88,"v":455800},{"d":"2008-06-11","o":26.76,"h":27.1,"l":26.4,"c":26.42,"v":285300},{"d":"2008-06-12","o":26.55,"h":27.11,"l":26.27,"c":26.82,"v":317900},{"d":"2008-06-13","o":27.19,"h":27.98,"l":26.97,"c":27.92,"v":269900},{"d":"2008-06-16","o":27.94,"h":28.32,"l":27.4,"c":28.04,"v":352700},{"d":"2008-06-17","o":28.04,"h":28.04,"l":27.01,"c":27.13,"v":362100},{"d":"2008-06-18","o":27.05,"h":27.17,"l":26.32,"c":26.47,"v":333100},{"d":"2008-06-19","o":26.53,"h":27.04,"l":26.33,"c":26.65,"v":430600},{"d":"2008-06-20","o":26.53,"h":26.77,"l":26.07,"c":26.62,"v":454800},{"d":"2008-06-23","o":26.76,"h":26.77,"l":26.26,"c":26.43,"v":205200},{"d":"2008-06-24","o":26.2,"h":26.36,"l":25.41,"c":25.41,"v":320900},{"d":"2008-06-25","o":25.36,"h":25.78,"l":25.35,"c":25.68,"v":370200},{"d":"2008-06-26","o":25.3,"h":25.58,"l":24.54,"c":24.65,"v":358000},{"d":"2008-06-27","o":24.8,"h":25.01,"l":24.2,"c":24.52,"v":737700},{"d":"2008-06-30","o":24.52,"h":24.85,"l":24.13,"c":24.17,"v":269300},{"d":"2008-07-01","o":23.88,"h":24.23,"l":23.34,"c":23.82,"v":478900},{"d":"2008-07-02","o":23.75,"h":23.88,"l":23.11,"c":23.28,"v":342200},{"d":"2008-07-03","o":23.3,"h":23.76,"l":22.93,"c":23.25,"v":151200},{"d":"2008-07-07","o":23.43,"h":24.02,"l":23.32,"c":23.51,"v":292100},{"d":"2008-07-08","o":23.5,"h":24.89,"l":23.37,"c":24.83,"v":337100},{"d":"2008-07-09","o":24.55,"h":24.69,"l":23.29,"c":23.34,"v":315200},{"d":"2008-07-10","o":23.36,"h":23.69,"l":23.15,"c":23.55,"v":329100},{"d":"2008-07-11","o":23.28,"h":24.24,"l":22.92,"c":24.02,"v":348100},{"d":"2008-07-14","o":24.43,"h":24.44,"l":23.62,"c":24.12,"v":181500},{"d":"2008-07-15","o":23.88,"h":26.37,"l":23.71,"c":25.32,"v":445600},{"d":"2008-07-16","o":25.52,"h":25.55,"l":24.96,"c":25.27,"v":457600},{"d":"2008-07-17","o":25.32,"h":25.57,"l":24.66,"c":25.49,"v":419800},{"d":"2008-07-18","o":25.52,"h":26.2,"l":25.31,"c":25.65,"v":234000},{"d":"2008-07-21","o":25.7,"h":25.88,"l":25.11,"c":25.51,"v":203000},{"d":"2008-07-22","o":25.43,"h":26.93,"l":25.22,"c":26.89,"v":360600},{"d":"2008-07-23","o":27.07,"h":27.24,"l":26.74,"c":26.89,"v":218300},{"d":"2008-07-24","o":26.89,"h":27.18,"l":26.07,"c":26.18,"v":253500},{"d":"2008-07-25","o":26.41,"h":27.77,"l":26.41,"c":27.46,"v":280000},{"d":"2008-07-28","o":27.4,"h":27.53,"l":26.74,"c":26.9,"v":305900},{"d":"2008-07-29","o":27,"h":28.18,"l":26.95,"c":28.03,"v":256400},{"d":"2008-07-30","o":27.91,"h":28.63,"l":27.83,"c":28.36,"v":291900},{"d":"2008-07-31","o":28.03,"h":28.03,"l":26.68,"c":26.72,"v":369200},{"d":"2008-08-01","o":26.74,"h":27.47,"l":26.2,"c":26.85,"v":397700},{"d":"2008-08-04","o":26.89,"h":27.23,"l":26.19,"c":26.73,"v":182500},{"d":"2008-08-05","o":27.06,"h":27.96,"l":27.06,"c":27.91,"v":208200},{"d":"2008-08-06","o":27.86,"h":28.3,"l":27.15,"c":28.1,"v":207700},{"d":"2008-08-07","o":27.83,"h":27.9,"l":25.74,"c":26.36,"v":643100},{"d":"2008-08-08","o":26.35,"h":30.32,"l":26.35,"c":29.41,"v":1281800},{"d":"2008-08-11","o":29.49,"h":31.03,"l":29.13,"c":30.76,"v":610800},{"d":"2008-08-12","o":30.6,"h":30.86,"l":29.69,"c":29.78,"v":547000},{"d":"2008-08-13","o":29.68,"h":30.78,"l":29.39,"c":30.7,"v":459700},{"d":"2008-08-14","o":30.5,"h":30.92,"l":29.81,"c":30.23,"v":367100},{"d":"2008-08-15","o":30.5,"h":31.1,"l":29.97,"c":30.55,"v":295900},{"d":"2008-08-18","o":30.76,"h":31.29,"l":30.33,"c":30.49,"v":367500},{"d":"2008-08-19","o":30.3,"h":30.62,"l":29.3,"c":29.61,"v":237600},{"d":"2008-08-20","o":29.54,"h":30.21,"l":29.18,"c":30.12,"v":198200},{"d":"2008-08-21","o":29.35,"h":30.45,"l":29.35,"c":29.84,"v":234500},{"d":"2008-08-22","o":30.03,"h":30.93,"l":29.96,"c":30.68,"v":290900},{"d":"2008-08-25","o":30.45,"h":30.45,"l":28.92,"c":29.45,"v":382600},{"d":"2008-08-26","o":29.43,"h":29.55,"l":28.34,"c":28.79,"v":339800},{"d":"2008-08-27","o":28.74,"h":29.44,"l":28.74,"c":29.22,"v":244300},{"d":"2008-08-28","o":29.44,"h":30.05,"l":29.44,"c":29.99,"v":347600},{"d":"2008-08-29","o":29.93,"h":30.04,"l":28.98,"c":29.11,"v":306000},{"d":"2008-09-02","o":29.77,"h":29.77,"l":28.38,"c":28.68,"v":363600},{"d":"2008-09-03","o":28.58,"h":28.99,"l":28.19,"c":28.53,"v":588500},{"d":"2008-09-04","o":28.22,"h":28.52,"l":27.17,"c":27.63,"v":284200},{"d":"2008-09-05","o":27.52,"h":28.11,"l":27.34,"c":27.87,"v":309900},{"d":"2008-09-08","o":28.61,"h":29.23,"l":28.55,"c":29.11,"v":356000},{"d":"2008-09-09","o":29.31,"h":29.65,"l":28.35,"c":28.39,"v":426700},{"d":"2008-09-10","o":28.72,"h":29.33,"l":28.2,"c":29.14,"v":354900},{"d":"2008-09-11","o":28.87,"h":29.91,"l":28.21,"c":29.89,"v":301300},{"d":"2008-09-12","o":29.66,"h":30.05,"l":29.2,"c":29.83,"v":229600},{"d":"2008-09-15","o":29.07,"h":29.84,"l":28.11,"c":28.34,"v":234900},{"d":"2008-09-16","o":27.82,"h":29.92,"l":27.82,"c":29.92,"v":471300},{"d":"2008-09-17","o":29.2,"h":29.57,"l":27.87,"c":28.45,"v":596600},{"d":"2008-09-18","o":28.84,"h":29.3,"l":24.83,"c":27.17,"v":789600},{"d":"2008-09-19","o":27.39,"h":29.98,"l":25.39,"c":29.26,"v":1021600},{"d":"2008-09-22","o":29.3,"h":29.53,"l":28.07,"c":28.16,"v":341600},{"d":"2008-09-23","o":28.11,"h":29.06,"l":27.8,"c":28.03,"v":339100},{"d":"2008-09-24","o":28.14,"h":28.29,"l":27.26,"c":27.31,"v":314400},{"d":"2008-09-25","o":27.51,"h":28.82,"l":27.46,"c":28.26,"v":232600},{"d":"2008-09-26","o":27.52,"h":27.86,"l":26.77,"c":27.45,"v":375600},{"d":"2008-09-29","o":26.93,"h":26.93,"l":24.66,"c":25.29,"v":487600},{"d":"2008-09-30","o":25.66,"h":27.02,"l":25.39,"c":26.93,"v":391400},{"d":"2008-10-01","o":26.7,"h":26.78,"l":25.29,"c":25.64,"v":235300},{"d":"2008-10-02","o":25.49,"h":25.59,"l":23.5,"c":24.27,"v":416100},{"d":"2008-10-03","o":24.6,"h":26.05,"l":24.07,"c":24.24,"v":488500},{"d":"2008-10-06","o":23.87,"h":25.49,"l":23,"c":25.2,"v":513800},{"d":"2008-10-07","o":25.22,"h":25.48,"l":23.14,"c":23.18,"v":450100},{"d":"2008-10-08","o":22.85,"h":24.62,"l":22.6,"c":23.25,"v":467100},{"d":"2008-10-09","o":23.47,"h":23.8,"l":22.03,"c":22.03,"v":693800},{"d":"2008-10-10","o":20.87,"h":24.92,"l":20.04,"c":24.41,"v":901300},{"d":"2008-10-13","o":25.32,"h":25.48,"l":23.94,"c":25.4,"v":285900},{"d":"2008-10-14","o":25.6,"h":26.2,"l":22.98,"c":23.92,"v":327200},{"d":"2008-10-15","o":23.83,"h":23.83,"l":21.72,"c":21.72,"v":542000},{"d":"2008-10-16","o":21.89,"h":22.58,"l":20.4,"c":22.46,"v":696700},{"d":"2008-10-17","o":21.58,"h":23.47,"l":20.87,"c":21.66,"v":822400},{"d":"2008-10-20","o":21.3,"h":22.47,"l":21.23,"c":22.31,"v":378700},{"d":"2008-10-21","o":21.95,"h":22.31,"l":20.84,"c":20.99,"v":598800},{"d":"2008-10-22","o":20.43,"h":20.58,"l":19.74,"c":20.11,"v":661900},{"d":"2008-10-23","o":20.25,"h":20.86,"l":18.91,"c":20.12,"v":559800},{"d":"2008-10-24","o":18.74,"h":20.06,"l":18.6,"c":18.89,"v":674000},{"d":"2008-10-27","o":18.78,"h":19.86,"l":17.76,"c":17.76,"v":581000},{"d":"2008-10-28","o":17.83,"h":19.33,"l":17.54,"c":19.27,"v":648900},{"d":"2008-10-29","o":19.76,"h":20.19,"l":18.56,"c":18.91,"v":407700},{"d":"2008-10-30","o":19.08,"h":20,"l":19.08,"c":19.7,"v":300300},{"d":"2008-10-31","o":19.56,"h":20.99,"l":19.23,"c":20.19,"v":564800},{"d":"2008-11-03","o":20.16,"h":20.31,"l":19.55,"c":19.94,"v":452600},{"d":"2008-11-04","o":20.05,"h":20.09,"l":19.12,"c":19.73,"v":303200},{"d":"2008-11-05","o":19.48,"h":19.74,"l":18.78,"c":18.88,"v":242800},{"d":"2008-11-06","o":18.73,"h":19.01,"l":18.22,"c":18.22,"v":259600},{"d":"2008-11-07","o":18.45,"h":19.1,"l":18.2,"c":18.8,"v":222800},{"d":"2008-11-10","o":19.36,"h":19.38,"l":17.8,"c":18.01,"v":176900},{"d":"2008-11-11","o":17.77,"h":18.57,"l":17.61,"c":17.74,"v":304900},{"d":"2008-11-12","o":17.45,"h":17.92,"l":17.21,"c":17.22,"v":407900},{"d":"2008-11-13","o":17.22,"h":18.27,"l":16.02,"c":18.24,"v":485400},{"d":"2008-11-14","o":17.79,"h":18.12,"l":16.41,"c":16.41,"v":328400},{"d":"2008-11-17","o":16.29,"h":17.36,"l":16.07,"c":16.72,"v":336300},{"d":"2008-11-18","o":16.81,"h":16.96,"l":15.21,"c":16.19,"v":477300},{"d":"2008-11-19","o":16.18,"h":16.36,"l":14.73,"c":14.75,"v":346500},{"d":"2008-11-20","o":14.61,"h":16.01,"l":14.46,"c":14.87,"v":532100},{"d":"2008-11-21","o":15.15,"h":15.91,"l":14.12,"c":15.82,"v":381700},{"d":"2008-11-24","o":16.11,"h":16.9,"l":15.3,"c":16.69,"v":392900},{"d":"2008-11-25","o":16.86,"h":17.11,"l":16.25,"c":16.95,"v":254500},{"d":"2008-11-26","o":16.71,"h":18.57,"l":16.31,"c":18.56,"v":258900},{"d":"2008-11-28","o":18.48,"h":19.06,"l":18.17,"c":19.06,"v":124200},{"d":"2008-12-01","o":18.43,"h":18.93,"l":16.34,"c":16.46,"v":313300},{"d":"2008-12-02","o":16.7,"h":17.31,"l":16.35,"c":17.2,"v":341800},{"d":"2008-12-03","o":16.69,"h":18.26,"l":16.57,"c":17.82,"v":348400},{"d":"2008-12-04","o":17.57,"h":18.27,"l":16.57,"c":17.21,"v":303800},{"d":"2008-12-05","o":16.89,"h":17.71,"l":16.31,"c":17.42,"v":414800},{"d":"2008-12-08","o":17.97,"h":19.69,"l":17.86,"c":18.95,"v":396900},{"d":"2008-12-09","o":18.65,"h":19.74,"l":17.9,"c":18.15,"v":330400},{"d":"2008-12-10","o":18.24,"h":18.79,"l":18.01,"c":18.5,"v":351900},{"d":"2008-12-11","o":18.31,"h":18.79,"l":17.15,"c":17.38,"v":287700},{"d":"2008-12-12","o":16.96,"h":18.3,"l":16.53,"c":18.23,"v":244200},{"d":"2008-12-15","o":18.28,"h":18.55,"l":17.37,"c":17.77,"v":219700},{"d":"2008-12-16","o":18.1,"h":19.45,"l":18.05,"c":19.4,"v":306700},{"d":"2008-12-17","o":18.79,"h":19.31,"l":18.32,"c":19.1,"v":476200},{"d":"2008-12-18","o":19.06,"h":19.06,"l":17.57,"c":18.15,"v":433200},{"d":"2008-12-19","o":18.47,"h":19,"l":18.46,"c":18.73,"v":609200},{"d":"2008-12-22","o":18.78,"h":18.93,"l":18.06,"c":18.72,"v":408400},{"d":"2008-12-23","o":18.73,"h":18.98,"l":17.61,"c":18.01,"v":326600},{"d":"2008-12-24","o":18.09,"h":18.74,"l":18.08,"c":18.58,"v":92200},{"d":"2008-12-26","o":18.75,"h":19.25,"l":18.75,"c":19.23,"v":190700},{"d":"2008-12-29","o":19.12,"h":19.23,"l":18.2,"c":18.43,"v":218300},{"d":"2008-12-30","o":18.6,"h":19.2,"l":18.42,"c":19.16,"v":168100},{"d":"2008-12-31","o":19.13,"h":19.39,"l":18.88,"c":18.92,"v":386400},{"d":"2009-01-02","o":19,"h":20.37,"l":18.57,"c":20.12,"v":344100},{"d":"2009-01-05","o":20.04,"h":20.14,"l":19.55,"c":19.82,"v":367600},{"d":"2009-01-06","o":19.94,"h":20.49,"l":19.94,"c":20.15,"v":442700},{"d":"2009-01-07","o":19.87,"h":20.05,"l":19.4,"c":19.54,"v":389600},{"d":"2009-01-08","o":19.42,"h":19.42,"l":18.3,"c":18.6,"v":438400},{"d":"2009-01-09","o":18.66,"h":18.93,"l":17.84,"c":18,"v":251100},{"d":"2009-01-12","o":18.01,"h":18.34,"l":17.5,"c":17.63,"v":301100},{"d":"2009-01-13","o":17.61,"h":18.09,"l":17.26,"c":17.84,"v":291300},{"d":"2009-01-14","o":17.57,"h":17.87,"l":16.91,"c":17.05,"v":498300},{"d":"2009-01-15","o":16.9,"h":18.06,"l":16.56,"c":17.86,"v":554300},{"d":"2009-01-16","o":17.98,"h":18.05,"l":17.12,"c":17.83,"v":345300},{"d":"2009-01-20","o":17.53,"h":17.9,"l":16.64,"c":16.68,"v":398300},{"d":"2009-01-21","o":16.97,"h":17.75,"l":16.58,"c":17.67,"v":515000},{"d":"2009-01-22","o":17.26,"h":17.44,"l":16.35,"c":16.83,"v":406700},{"d":"2009-01-23","o":16.53,"h":16.98,"l":15.95,"c":16.53,"v":422200},{"d":"2009-01-26","o":16.84,"h":19.11,"l":16.82,"c":17.38,"v":898700},{"d":"2009-01-27","o":17.4,"h":17.66,"l":16.61,"c":16.91,"v":458400},{"d":"2009-01-28","o":17.09,"h":17.41,"l":16.72,"c":16.93,"v":533500},{"d":"2009-01-29","o":16.74,"h":16.86,"l":16.2,"c":16.38,"v":322600},{"d":"2009-01-30","o":16.32,"h":16.5,"l":15.64,"c":15.79,"v":316800},{"d":"2009-02-02","o":15.32,"h":15.85,"l":15.24,"c":15.76,"v":363500},{"d":"2009-02-03","o":15.97,"h":16.65,"l":15.59,"c":16.52,"v":536700},{"d":"2009-02-04","o":16.32,"h":17,"l":16.32,"c":16.49,"v":529200},{"d":"2009-02-05","o":16.42,"h":16.99,"l":16.23,"c":16.73,"v":400200},{"d":"2009-02-06","o":16.67,"h":17.68,"l":16.58,"c":17.43,"v":293500},{"d":"2009-02-09","o":17.34,"h":17.95,"l":17.12,"c":17.82,"v":266400},{"d":"2009-02-10","o":17.65,"h":17.97,"l":17.08,"c":17.22,"v":488200},{"d":"2009-02-11","o":17.39,"h":17.7,"l":16.89,"c":17.23,"v":350800},{"d":"2009-02-12","o":16.91,"h":17.57,"l":16.87,"c":17.47,"v":289300},{"d":"2009-02-13","o":17.54,"h":17.82,"l":16.93,"c":17.04,"v":287500},{"d":"2009-02-17","o":16.38,"h":17.13,"l":16.18,"c":16.84,"v":518100},{"d":"2009-02-18","o":16.96,"h":17.06,"l":16.24,"c":16.57,"v":378500},{"d":"2009-02-19","o":16.56,"h":16.99,"l":16.41,"c":16.53,"v":356700},{"d":"2009-02-20","o":16.22,"h":16.86,"l":16.06,"c":16.45,"v":436800},{"d":"2009-02-23","o":16.54,"h":16.54,"l":15.61,"c":15.87,"v":421400},{"d":"2009-02-24","o":16.13,"h":16.51,"l":15.75,"c":16.39,"v":473800},{"d":"2009-02-25","o":16.13,"h":16.37,"l":15.69,"c":15.97,"v":563200},{"d":"2009-02-26","o":16.09,"h":16.37,"l":15.94,"c":16,"v":327900},{"d":"2009-02-27","o":15.8,"h":16.6,"l":15.7,"c":16.12,"v":494300},{"d":"2009-03-02","o":15.81,"h":16.11,"l":15.61,"c":15.77,"v":707300},{"d":"2009-03-03","o":15.97,"h":16.32,"l":15.75,"c":15.95,"v":704300},{"d":"2009-03-04","o":16.19,"h":16.7,"l":16.06,"c":16.32,"v":530900},{"d":"2009-03-05","o":16.11,"h":16.16,"l":15.23,"c":15.67,"v":649600},{"d":"2009-03-06","o":15.76,"h":16.12,"l":14.63,"c":14.97,"v":912700},{"d":"2009-03-09","o":14.74,"h":15.3,"l":14.7,"c":15.08,"v":605700},{"d":"2009-03-10","o":15.5,"h":16.39,"l":15.47,"c":16.37,"v":465600},{"d":"2009-03-11","o":16.43,"h":16.92,"l":16.25,"c":16.51,"v":522500},{"d":"2009-03-12","o":16.43,"h":16.72,"l":15.82,"c":16.58,"v":513200},{"d":"2009-03-13","o":16.72,"h":16.76,"l":16.25,"c":16.49,"v":443900},{"d":"2009-03-16","o":16.57,"h":16.81,"l":16.15,"c":16.21,"v":509800},{"d":"2009-03-17","o":16.24,"h":16.86,"l":16,"c":16.86,"v":506400},{"d":"2009-03-18","o":16.84,"h":17.8,"l":16.43,"c":17.68,"v":468900},{"d":"2009-03-19","o":17.87,"h":17.97,"l":16.95,"c":17.24,"v":397300},{"d":"2009-03-20","o":17.29,"h":17.42,"l":16.52,"c":16.7,"v":349100},{"d":"2009-03-23","o":17.11,"h":17.75,"l":16.85,"c":17.75,"v":395500},{"d":"2009-03-24","o":17.44,"h":17.71,"l":17.24,"c":17.37,"v":424200},{"d":"2009-03-25","o":17.5,"h":18,"l":16.81,"c":17.52,"v":325900},{"d":"2009-03-26","o":17.61,"h":18.07,"l":17.4,"c":18.05,"v":554600},{"d":"2009-03-27","o":17.64,"h":17.95,"l":17.21,"c":17.6,"v":482100},{"d":"2009-03-30","o":17.11,"h":17.11,"l":16.48,"c":16.8,"v":335700},{"d":"2009-03-31","o":16.97,"h":17.1,"l":16.51,"c":16.87,"v":403400},{"d":"2009-04-01","o":16.62,"h":17.03,"l":16.25,"c":16.98,"v":281200},{"d":"2009-04-02","o":17.4,"h":18.59,"l":17.02,"c":18.08,"v":1017300},{"d":"2009-04-03","o":17.96,"h":18.59,"l":17.83,"c":18.5,"v":354800},{"d":"2009-04-06","o":18.34,"h":18.44,"l":17.89,"c":18.14,"v":631200},{"d":"2009-04-07","o":17.97,"h":17.99,"l":17.11,"c":17.39,"v":590800},{"d":"2009-04-08","o":17.47,"h":17.75,"l":17.24,"c":17.66,"v":498600},{"d":"2009-04-09","o":18.12,"h":19.33,"l":18.09,"c":19.25,"v":604400},{"d":"2009-04-13","o":19.05,"h":19.05,"l":18.23,"c":18.61,"v":441600},{"d":"2009-04-14","o":18.38,"h":18.62,"l":18.3,"c":18.51,"v":454100},{"d":"2009-04-15","o":18.33,"h":18.79,"l":18.2,"c":18.77,"v":374900},{"d":"2009-04-16","o":18.86,"h":19.21,"l":18.51,"c":19.07,"v":551200},{"d":"2009-04-17","o":19.14,"h":19.76,"l":19,"c":19.6,"v":442500},{"d":"2009-04-20","o":19.22,"h":19.22,"l":18.69,"c":18.78,"v":393800},{"d":"2009-04-21","o":18.65,"h":19.36,"l":18.5,"c":19.31,"v":353500},{"d":"2009-04-22","o":18.96,"h":19.95,"l":18.87,"c":19.44,"v":446500},{"d":"2009-04-23","o":19.8,"h":21.98,"l":19.52,"c":21.84,"v":958500},{"d":"2009-04-24","o":21.89,"h":22.34,"l":21.61,"c":22.09,"v":660800},{"d":"2009-04-27","o":21.64,"h":22.28,"l":21.32,"c":21.75,"v":554500},{"d":"2009-04-28","o":21.5,"h":22.13,"l":21.42,"c":21.69,"v":349000},{"d":"2009-04-29","o":21.73,"h":23.03,"l":21.73,"c":22.76,"v":532800},{"d":"2009-04-30","o":22.86,"h":23.95,"l":22.49,"c":22.5,"v":575600},{"d":"2009-05-01","o":22.51,"h":22.59,"l":22.07,"c":22.33,"v":274200},{"d":"2009-05-04","o":22.48,"h":22.75,"l":22.42,"c":22.75,"v":484700},{"d":"2009-05-05","o":22.55,"h":22.8,"l":21.83,"c":22.26,"v":257600},{"d":"2009-05-06","o":22.5,"h":22.57,"l":21.51,"c":22,"v":274400},{"d":"2009-05-07","o":22.22,"h":22.4,"l":21.03,"c":21.39,"v":305300},{"d":"2009-05-08","o":21.79,"h":22.36,"l":21.38,"c":22.02,"v":515400},{"d":"2009-05-11","o":21.49,"h":22.09,"l":21.38,"c":21.59,"v":262200},{"d":"2009-05-12","o":21.66,"h":21.93,"l":20.69,"c":20.89,"v":293300},{"d":"2009-05-13","o":20.5,"h":20.51,"l":19.53,"c":19.75,"v":411300},{"d":"2009-05-14","o":19.89,"h":20.26,"l":19.44,"c":19.73,"v":256700},{"d":"2009-05-15","o":19.68,"h":20.22,"l":19.62,"c":19.88,"v":253000},{"d":"2009-05-18","o":20.08,"h":20.42,"l":19.95,"c":20.23,"v":245600},{"d":"2009-05-19","o":20.28,"h":20.52,"l":19.95,"c":20.23,"v":300500},{"d":"2009-05-20","o":20.39,"h":20.83,"l":20.02,"c":20.1,"v":268800},{"d":"2009-05-21","o":19.91,"h":20.23,"l":19.61,"c":20.14,"v":400000},{"d":"2009-05-22","o":20.21,"h":20.42,"l":19.67,"c":19.72,"v":258900},{"d":"2009-05-26","o":19.58,"h":20.61,"l":19.58,"c":20.46,"v":245600},{"d":"2009-05-27","o":20.37,"h":20.77,"l":19.95,"c":20,"v":222500},{"d":"2009-05-28","o":20.23,"h":20.7,"l":19.49,"c":20.07,"v":281100},{"d":"2009-05-29","o":20.18,"h":20.77,"l":20.09,"c":20.77,"v":356300},{"d":"2009-06-01","o":21.09,"h":22.24,"l":21.03,"c":22.14,"v":272600},{"d":"2009-06-02","o":22.1,"h":23.07,"l":21.73,"c":22.85,"v":265400},{"d":"2009-06-03","o":22.68,"h":22.81,"l":21.67,"c":21.99,"v":351200},{"d":"2009-06-04","o":22.11,"h":22.11,"l":21.65,"c":21.75,"v":311700},{"d":"2009-06-05","o":21.94,"h":22.05,"l":21.27,"c":21.49,"v":286600},{"d":"2009-06-08","o":21.56,"h":21.56,"l":21.02,"c":21.14,"v":256300},{"d":"2009-06-09","o":21.42,"h":21.55,"l":21.26,"c":21.3,"v":289900},{"d":"2009-06-10","o":21.5,"h":21.55,"l":20.5,"c":20.98,"v":206300},{"d":"2009-06-11","o":20.98,"h":21.23,"l":20.77,"c":20.8,"v":211100},{"d":"2009-06-12","o":20.69,"h":20.98,"l":20.57,"c":20.82,"v":259300},{"d":"2009-06-15","o":20.85,"h":20.99,"l":20.01,"c":20.24,"v":252400},{"d":"2009-06-16","o":20.41,"h":20.42,"l":19.88,"c":19.92,"v":208400},{"d":"2009-06-17","o":19.99,"h":19.99,"l":19.56,"c":19.7,"v":324500},{"d":"2009-06-18","o":19.73,"h":20.27,"l":19.41,"c":20.08,"v":204000},{"d":"2009-06-19","o":20.36,"h":20.43,"l":19.57,"c":19.77,"v":289100},{"d":"2009-06-22","o":19.64,"h":19.79,"l":19.26,"c":19.26,"v":228400},{"d":"2009-06-23","o":19.35,"h":19.46,"l":19.12,"c":19.2,"v":162600},{"d":"2009-06-24","o":19.28,"h":19.8,"l":19.22,"c":19.34,"v":162400},{"d":"2009-06-25","o":19.25,"h":19.74,"l":19.02,"c":19.74,"v":185900},{"d":"2009-06-26","o":19.67,"h":19.9,"l":19.52,"c":19.89,"v":602500},{"d":"2009-06-29","o":19.65,"h":19.99,"l":19.56,"c":19.77,"v":141100},{"d":"2009-06-30","o":19.84,"h":20.02,"l":19.64,"c":19.7,"v":233100},{"d":"2009-07-01","o":19.79,"h":20.22,"l":19.7,"c":19.93,"v":242100},{"d":"2009-07-02","o":19.57,"h":19.57,"l":19.09,"c":19.09,"v":215700},{"d":"2009-07-06","o":18.83,"h":19.01,"l":18.75,"c":18.93,"v":297500},{"d":"2009-07-07","o":18.93,"h":18.94,"l":18.56,"c":18.58,"v":174300},{"d":"2009-07-08","o":18.72,"h":18.94,"l":18.24,"c":18.48,"v":295200},{"d":"2009-07-09","o":18.58,"h":18.77,"l":18.37,"c":18.39,"v":174500},{"d":"2009-07-10","o":18.34,"h":18.82,"l":18.11,"c":18.79,"v":207600},{"d":"2009-07-13","o":18.81,"h":19.11,"l":18.11,"c":19.08,"v":263300},{"d":"2009-07-14","o":18.99,"h":19.46,"l":18.95,"c":19.35,"v":155900},{"d":"2009-07-15","o":19.67,"h":20.15,"l":19.55,"c":20.1,"v":168100},{"d":"2009-07-16","o":20.05,"h":20.53,"l":19.81,"c":20.44,"v":169200},{"d":"2009-07-17","o":20.46,"h":20.47,"l":20.12,"c":20.25,"v":203200},{"d":"2009-07-20","o":20.41,"h":20.49,"l":20.03,"c":20.37,"v":190500},{"d":"2009-07-21","o":20.5,"h":20.56,"l":20.08,"c":20.48,"v":130400},{"d":"2009-07-22","o":20.33,"h":20.74,"l":20.29,"c":20.63,"v":95100},{"d":"2009-07-23","o":20.56,"h":21.72,"l":20.4,"c":21.61,"v":233000},{"d":"2009-07-24","o":21.49,"h":21.76,"l":21.27,"c":21.63,"v":100700},{"d":"2009-07-27","o":21.67,"h":21.72,"l":21.39,"c":21.64,"v":100600},{"d":"2009-07-28","o":21.59,"h":22.07,"l":21.47,"c":22.02,"v":210500},{"d":"2009-07-29","o":21.65,"h":22.04,"l":21.55,"c":21.69,"v":186100},{"d":"2009-07-30","o":22.16,"h":22.5,"l":21.95,"c":22.27,"v":189400},{"d":"2009-07-31","o":22.25,"h":22.5,"l":22.04,"c":22.12,"v":220000},{"d":"2009-08-03","o":22.34,"h":22.84,"l":22.01,"c":22.82,"v":246200},{"d":"2009-08-04","o":21.56,"h":21.99,"l":21.4,"c":21.99,"v":370500},{"d":"2009-08-05","o":21.94,"h":22.24,"l":21.47,"c":22.06,"v":287700},{"d":"2009-08-06","o":22.22,"h":22.22,"l":21.65,"c":21.95,"v":308200},{"d":"2009-08-07","o":22.2,"h":23.17,"l":22.09,"c":22.7,"v":296500},{"d":"2009-08-10","o":22.45,"h":22.67,"l":22.01,"c":22.53,"v":207500},{"d":"2009-08-11","o":22.48,"h":22.56,"l":21.87,"c":22,"v":253500},{"d":"2009-08-12","o":21.95,"h":22.43,"l":21.83,"c":22.18,"v":246300},{"d":"2009-08-13","o":22.46,"h":22.46,"l":21.91,"c":22.09,"v":164700},{"d":"2009-08-14","o":21.99,"h":22,"l":21.27,"c":21.51,"v":196200},{"d":"2009-08-17","o":21.08,"h":21.37,"l":20.97,"c":21.03,"v":192500},{"d":"2009-08-18","o":21.2,"h":21.42,"l":21.07,"c":21.21,"v":179900},{"d":"2009-08-19","o":21,"h":21.28,"l":20.76,"c":21.18,"v":171900},{"d":"2009-08-20","o":21.19,"h":21.45,"l":21.04,"c":21.4,"v":115600},{"d":"2009-08-21","o":21.4,"h":22.06,"l":21.4,"c":21.98,"v":210800},{"d":"2009-08-24","o":22.09,"h":22.09,"l":21.76,"c":21.98,"v":180100},{"d":"2009-08-25","o":21.99,"h":22.17,"l":21.73,"c":21.86,"v":177100},{"d":"2009-08-26","o":21.78,"h":22,"l":21.48,"c":21.58,"v":132700},{"d":"2009-08-27","o":21.67,"h":21.67,"l":21.12,"c":21.45,"v":298500},{"d":"2009-08-28","o":21.61,"h":21.67,"l":20.98,"c":21.15,"v":145900},{"d":"2009-08-31","o":20.95,"h":20.95,"l":20.54,"c":20.63,"v":278800},{"d":"2009-09-01","o":20.45,"h":21.01,"l":20.14,"c":20.24,"v":253800},{"d":"2009-09-02","o":20.24,"h":20.35,"l":19.96,"c":20.16,"v":120900},{"d":"2009-09-03","o":20.17,"h":20.28,"l":19.84,"c":20.24,"v":240200},{"d":"2009-09-04","o":20.35,"h":20.66,"l":20.04,"c":20.65,"v":158400},{"d":"2009-09-08","o":20.88,"h":20.98,"l":20.59,"c":20.98,"v":195900},{"d":"2009-09-09","o":21.03,"h":21.45,"l":20.83,"c":21.21,"v":110200},{"d":"2009-09-10","o":21.21,"h":21.35,"l":20.86,"c":21.11,"v":168500},{"d":"2009-09-11","o":21.12,"h":21.33,"l":21.01,"c":21.29,"v":97800},{"d":"2009-09-14","o":21.19,"h":21.51,"l":20.92,"c":21.51,"v":88600},{"d":"2009-09-15","o":21.41,"h":21.6,"l":21.24,"c":21.26,"v":176200},{"d":"2009-09-16","o":21.31,"h":21.72,"l":21.19,"c":21.72,"v":55700},{"d":"2009-09-17","o":21.75,"h":22.08,"l":21.71,"c":21.98,"v":147600},{"d":"2009-09-18","o":22.02,"h":22.14,"l":21.77,"c":22,"v":307100},{"d":"2009-09-21","o":21.73,"h":21.93,"l":21.54,"c":21.6,"v":127000},{"d":"2009-09-22","o":21.82,"h":21.83,"l":20.91,"c":21.37,"v":172100},{"d":"2009-09-23","o":21.36,"h":21.65,"l":21.12,"c":21.18,"v":122600},{"d":"2009-09-24","o":21.23,"h":21.27,"l":20.86,"c":21.07,"v":114500},{"d":"2009-09-25","o":21.11,"h":21.11,"l":20.73,"c":20.99,"v":115200},{"d":"2009-09-28","o":21.07,"h":21.55,"l":20.93,"c":21.41,"v":126600},{"d":"2009-09-29","o":21.44,"h":21.64,"l":21.36,"c":21.39,"v":278500},{"d":"2009-09-30","o":21.47,"h":21.55,"l":20.92,"c":21.16,"v":270000},{"d":"2009-10-01","o":21.15,"h":21.17,"l":20.24,"c":20.27,"v":289500},{"d":"2009-10-02","o":20,"h":20.14,"l":19.65,"c":19.68,"v":220300},{"d":"2009-10-05","o":19.68,"h":19.85,"l":19.16,"c":19.17,"v":454400},{"d":"2009-10-06","o":19.19,"h":19.39,"l":18.92,"c":19,"v":552300},{"d":"2009-10-07","o":18.91,"h":19.12,"l":18.8,"c":18.97,"v":198500},{"d":"2009-10-08","o":19.18,"h":19.9,"l":19.1,"c":19.64,"v":307900},{"d":"2009-10-09","o":19.59,"h":19.65,"l":19.37,"c":19.41,"v":206500},{"d":"2009-10-12","o":19.37,"h":19.71,"l":19.37,"c":19.6,"v":302600},{"d":"2009-10-13","o":19.63,"h":19.64,"l":19.27,"c":19.58,"v":96800},{"d":"2009-10-14","o":19.76,"h":19.8,"l":19.45,"c":19.78,"v":248100},{"d":"2009-10-15","o":19.7,"h":19.94,"l":19.69,"c":19.93,"v":149700},{"d":"2009-10-16","o":19.8,"h":20.09,"l":19.74,"c":19.92,"v":161400},{"d":"2009-10-19","o":20.05,"h":20.43,"l":19.93,"c":20.36,"v":193600},{"d":"2009-10-20","o":20.09,"h":21.15,"l":20.09,"c":20.57,"v":616500},{"d":"2009-10-21","o":20.48,"h":21.6,"l":20.48,"c":21.05,"v":411400},{"d":"2009-10-22","o":20.97,"h":21.09,"l":20.45,"c":20.88,"v":251300},{"d":"2009-10-23","o":20.85,"h":20.87,"l":20.14,"c":20.62,"v":362000},{"d":"2009-10-26","o":20.74,"h":21.23,"l":20.47,"c":20.6,"v":208200},{"d":"2009-10-27","o":20.68,"h":20.7,"l":20.16,"c":20.42,"v":172600},{"d":"2009-10-28","o":20.45,"h":20.45,"l":19.93,"c":20.3,"v":376100},{"d":"2009-10-29","o":20.55,"h":20.68,"l":20.26,"c":20.39,"v":165700},{"d":"2009-10-30","o":20.3,"h":20.48,"l":20.07,"c":20.23,"v":359900},{"d":"2009-11-02","o":20.3,"h":20.62,"l":19.95,"c":20.31,"v":289800},{"d":"2009-11-03","o":20.25,"h":20.48,"l":20.05,"c":20.4,"v":249900},{"d":"2009-11-04","o":20.41,"h":20.61,"l":19.99,"c":20.1,"v":305800},{"d":"2009-11-05","o":20.33,"h":20.77,"l":20.25,"c":20.7,"v":163700},{"d":"2009-11-06","o":20.53,"h":20.89,"l":20.39,"c":20.62,"v":96500},{"d":"2009-11-09","o":20.74,"h":20.93,"l":20.23,"c":20.92,"v":272900},{"d":"2009-11-10","o":20.78,"h":20.96,"l":20.55,"c":20.82,"v":119700},{"d":"2009-11-11","o":20.96,"h":21.11,"l":20.71,"c":20.97,"v":153900},{"d":"2009-11-12","o":20.86,"h":20.99,"l":20.61,"c":20.65,"v":160800},{"d":"2009-11-13","o":20.68,"h":21.33,"l":20.68,"c":21.18,"v":223800},{"d":"2009-11-16","o":21.29,"h":22,"l":21.29,"c":21.83,"v":124300},{"d":"2009-11-17","o":21.79,"h":22.05,"l":21.63,"c":21.91,"v":154100},{"d":"2009-11-18","o":21.91,"h":22.08,"l":21.77,"c":21.9,"v":438000},{"d":"2009-11-19","o":21.79,"h":21.87,"l":21.5,"c":21.65,"v":420400},{"d":"2009-11-20","o":21.61,"h":21.73,"l":21.42,"c":21.69,"v":173800},{"d":"2009-11-23","o":22.04,"h":22.25,"l":21.86,"c":22,"v":389800},{"d":"2009-11-24","o":21.99,"h":22.06,"l":21.6,"c":21.73,"v":109800},{"d":"2009-11-25","o":21.77,"h":22,"l":21.71,"c":21.74,"v":89500},{"d":"2009-11-27","o":21.05,"h":21.19,"l":20.87,"c":20.88,"v":118700},{"d":"2009-11-30","o":20.81,"h":20.87,"l":20.31,"c":20.75,"v":528400},{"d":"2009-12-01","o":21,"h":21.1,"l":20.82,"c":20.88,"v":152900},{"d":"2009-12-02","o":20.87,"h":21.19,"l":20.76,"c":21.06,"v":148700},{"d":"2009-12-03","o":21.2,"h":21.36,"l":20.77,"c":20.8,"v":80500},{"d":"2009-12-04","o":21.23,"h":21.83,"l":21.12,"c":21.45,"v":120000},{"d":"2009-12-07","o":21.44,"h":21.56,"l":21.19,"c":21.34,"v":50600},{"d":"2009-12-08","o":21.16,"h":21.25,"l":20.7,"c":20.99,"v":106400},{"d":"2009-12-09","o":20.96,"h":21.05,"l":20.6,"c":20.98,"v":74300},{"d":"2009-12-10","o":21.01,"h":21.21,"l":20.72,"c":20.82,"v":85500},{"d":"2009-12-11","o":20.87,"h":21.15,"l":20.8,"c":21.05,"v":71200},{"d":"2009-12-14","o":21.12,"h":21.44,"l":21.08,"c":21.37,"v":136600},{"d":"2009-12-15","o":21.38,"h":21.6,"l":21.15,"c":21.31,"v":170100},{"d":"2009-12-16","o":21.48,"h":21.89,"l":21.39,"c":21.85,"v":205500},{"d":"2009-12-17","o":21.74,"h":22.04,"l":21.59,"c":21.96,"v":308000},{"d":"2009-12-18","o":22.14,"h":22.2,"l":21.61,"c":21.92,"v":345900},{"d":"2009-12-21","o":21.97,"h":22.2,"l":21.79,"c":22.09,"v":178900},{"d":"2009-12-22","o":22.06,"h":22.11,"l":21.92,"c":22.05,"v":103500},{"d":"2009-12-23","o":22.1,"h":22.16,"l":21.84,"c":22.09,"v":115100},{"d":"2009-12-24","o":22.23,"h":22.33,"l":22.08,"c":22.26,"v":28400},{"d":"2009-12-28","o":22.37,"h":22.49,"l":22.09,"c":22.47,"v":78900},{"d":"2009-12-29","o":22.59,"h":22.91,"l":22.39,"c":22.76,"v":160400},{"d":"2009-12-30","o":22.62,"h":22.85,"l":22.24,"c":22.42,"v":178800},{"d":"2009-12-31","o":22.41,"h":22.5,"l":22.07,"c":22.07,"v":152800},{"d":"2010-01-04","o":22.22,"h":22.65,"l":22.16,"c":22.65,"v":209600},{"d":"2010-01-05","o":22.69,"h":23.2,"l":22.43,"c":23.2,"v":298900},{"d":"2010-01-06","o":23.3,"h":23.7,"l":23.24,"c":23.43,"v":196800},{"d":"2010-01-07","o":23.99,"h":24.29,"l":23.48,"c":24.01,"v":349200},{"d":"2010-01-08","o":24.06,"h":24.14,"l":23.88,"c":24.12,"v":162900},{"d":"2010-01-11","o":24.17,"h":24.29,"l":23.74,"c":23.77,"v":185900},{"d":"2010-01-12","o":23.54,"h":23.96,"l":23.54,"c":23.92,"v":134400},{"d":"2010-01-13","o":24.03,"h":24.39,"l":23.9,"c":24.32,"v":126200},{"d":"2010-01-14","o":24.25,"h":24.42,"l":24.25,"c":24.25,"v":190100},{"d":"2010-01-15","o":24.35,"h":24.4,"l":23.89,"c":24.26,"v":212200},{"d":"2010-01-19","o":24.23,"h":24.56,"l":24.05,"c":24.3,"v":305900},{"d":"2010-01-20","o":23.99,"h":24.08,"l":23.04,"c":23.18,"v":377000},{"d":"2010-01-21","o":23.27,"h":24.07,"l":22.89,"c":23.89,"v":525100},{"d":"2010-01-22","o":23.97,"h":24.07,"l":23.03,"c":23.23,"v":316300},{"d":"2010-01-25","o":23.35,"h":23.57,"l":23.06,"c":23.08,"v":243700},{"d":"2010-01-26","o":22.99,"h":23.09,"l":22.59,"c":22.64,"v":149300},{"d":"2010-01-27","o":22.55,"h":22.79,"l":22.37,"c":22.5,"v":287100},{"d":"2010-01-28","o":22.52,"h":22.52,"l":21.78,"c":21.98,"v":238500},{"d":"2010-01-29","o":22.07,"h":22.37,"l":21.8,"c":21.8,"v":210200},{"d":"2010-02-01","o":21.96,"h":21.96,"l":21.4,"c":21.74,"v":197200},{"d":"2010-02-02","o":21.72,"h":22.11,"l":21.67,"c":21.92,"v":147800},{"d":"2010-02-03","o":21.82,"h":22.11,"l":21.66,"c":21.87,"v":116700},{"d":"2010-02-04","o":21.71,"h":21.88,"l":21.49,"c":21.59,"v":203400},{"d":"2010-02-05","o":21.7,"h":21.92,"l":21.39,"c":21.81,"v":141000},{"d":"2010-02-08","o":21.81,"h":21.81,"l":21.28,"c":21.31,"v":103800},{"d":"2010-02-09","o":21.54,"h":21.76,"l":21.31,"c":21.67,"v":164200},{"d":"2010-02-10","o":21.52,"h":21.52,"l":21.09,"c":21.51,"v":152900},{"d":"2010-02-11","o":21.38,"h":21.6,"l":21.06,"c":21.59,"v":211000},{"d":"2010-02-12","o":21.34,"h":21.53,"l":21.28,"c":21.5,"v":198800},{"d":"2010-02-16","o":21.69,"h":22,"l":21.41,"c":22,"v":170700},{"d":"2010-02-17","o":22.13,"h":22.19,"l":21.77,"c":22.04,"v":137900},{"d":"2010-02-18","o":22.05,"h":22.34,"l":21.89,"c":22.33,"v":113000},{"d":"2010-02-19","o":22.34,"h":22.87,"l":22.34,"c":22.74,"v":146900},{"d":"2010-02-22","o":22.74,"h":22.86,"l":22.56,"c":22.69,"v":128300},{"d":"2010-02-23","o":22.71,"h":22.8,"l":22.41,"c":22.57,"v":130300},{"d":"2010-02-24","o":22.6,"h":22.94,"l":22.57,"c":22.82,"v":126900},{"d":"2010-02-25","o":22.47,"h":22.64,"l":22.29,"c":22.59,"v":87000},{"d":"2010-02-26","o":22.67,"h":22.67,"l":22.39,"c":22.54,"v":187600},{"d":"2010-03-01","o":22.52,"h":23.16,"l":22.52,"c":23.16,"v":165600},{"d":"2010-03-02","o":23.21,"h":23.5,"l":23.1,"c":23.47,"v":161500},{"d":"2010-03-03","o":23.5,"h":23.66,"l":23.36,"c":23.5,"v":214900},{"d":"2010-03-04","o":23.62,"h":23.62,"l":23.2,"c":23.36,"v":118400},{"d":"2010-03-05","o":23.44,"h":23.98,"l":23.41,"c":23.96,"v":193300},{"d":"2010-03-08","o":23.99,"h":24.1,"l":23.92,"c":24.06,"v":112500},{"d":"2010-03-09","o":24.04,"h":24.25,"l":24.02,"c":24.23,"v":182000},{"d":"2010-03-10","o":24.16,"h":24.47,"l":24.13,"c":24.44,"v":141000},{"d":"2010-03-11","o":24.25,"h":24.34,"l":24.09,"c":24.34,"v":192700},{"d":"2010-03-12","o":24.36,"h":24.38,"l":24.06,"c":24.3,"v":238100},{"d":"2010-03-15","o":24.3,"h":24.41,"l":24.08,"c":24.31,"v":119300},{"d":"2010-03-16","o":24.38,"h":24.5,"l":24.28,"c":24.48,"v":80100},{"d":"2010-03-17","o":24.45,"h":24.8,"l":24.34,"c":24.75,"v":171300},{"d":"2010-03-18","o":24.68,"h":25.14,"l":24.67,"c":24.69,"v":154600},{"d":"2010-03-19","o":24.2,"h":24.84,"l":24.18,"c":24.2,"v":201500},{"d":"2010-03-22","o":24.09,"h":24.67,"l":23.96,"c":24.6,"v":135000},{"d":"2010-03-23","o":24.67,"h":25.07,"l":24.49,"c":25.05,"v":104100},{"d":"2010-03-24","o":24.91,"h":25.02,"l":24.59,"c":24.63,"v":146300},{"d":"2010-03-25","o":24.7,"h":25.12,"l":24.58,"c":24.75,"v":163700},{"d":"2010-03-26","o":24.73,"h":25.01,"l":24.66,"c":24.74,"v":83500},{"d":"2010-03-29","o":24.75,"h":24.85,"l":24.63,"c":24.76,"v":125200},{"d":"2010-03-30","o":24.86,"h":25.2,"l":24.83,"c":25,"v":147800},{"d":"2010-03-31","o":24.89,"h":25.09,"l":24.78,"c":24.85,"v":319000},{"d":"2010-04-01","o":25.02,"h":25.28,"l":24.95,"c":25.25,"v":196100},{"d":"2010-04-05","o":25.23,"h":25.55,"l":25.23,"c":25.4,"v":175400},{"d":"2010-04-06","o":25.27,"h":25.55,"l":25.23,"c":25.4,"v":167500},{"d":"2010-04-07","o":25.3,"h":25.98,"l":25.29,"c":25.91,"v":267000},{"d":"2010-04-08","o":25.9,"h":25.9,"l":25.61,"c":25.78,"v":112200},{"d":"2010-04-09","o":25.72,"h":26.05,"l":25.42,"c":25.93,"v":296700},{"d":"2010-04-12","o":25.84,"h":26.29,"l":25.83,"c":26.18,"v":302300},{"d":"2010-04-13","o":26.2,"h":26.2,"l":25.9,"c":26.08,"v":168400},{"d":"2010-04-14","o":26.29,"h":26.59,"l":25.98,"c":26.53,"v":259500},{"d":"2010-04-15","o":26.4,"h":26.52,"l":26.28,"c":26.45,"v":207500},{"d":"2010-04-16","o":26.42,"h":26.68,"l":26.17,"c":26.38,"v":231900},{"d":"2010-04-19","o":26.18,"h":26.62,"l":26.18,"c":26.55,"v":371700},{"d":"2010-04-20","o":26.64,"h":26.75,"l":26.49,"c":26.64,"v":135800},{"d":"2010-04-21","o":26.59,"h":26.91,"l":26.56,"c":26.87,"v":200900},{"d":"2010-04-22","o":27.42,"h":27.97,"l":26.65,"c":27.8,"v":920500},{"d":"2010-04-23","o":28.33,"h":29.11,"l":28.33,"c":29.1,"v":822700},{"d":"2010-04-26","o":29.15,"h":29.98,"l":29.06,"c":29.37,"v":782200},{"d":"2010-04-27","o":29.38,"h":29.95,"l":29.15,"c":29.57,"v":556500},{"d":"2010-04-28","o":29.83,"h":31.03,"l":29.7,"c":30.53,"v":880200},{"d":"2010-04-29","o":30,"h":30.95,"l":29.22,"c":30.87,"v":609400},{"d":"2010-04-30","o":30.92,"h":31.29,"l":30.53,"c":30.78,"v":876100},{"d":"2010-05-03","o":30.84,"h":31.55,"l":30.8,"c":31.21,"v":364200},{"d":"2010-05-04","o":30.91,"h":30.94,"l":29.72,"c":29.98,"v":704100},{"d":"2010-05-05","o":29.78,"h":29.96,"l":28.56,"c":28.71,"v":854200},{"d":"2010-05-06","o":28.45,"h":33,"l":25.07,"c":27.82,"v":690600},{"d":"2010-05-07","o":27.82,"h":28.08,"l":26.79,"c":27.1,"v":490800},{"d":"2010-05-10","o":28.3,"h":28.93,"l":28.3,"c":28.93,"v":448200},{"d":"2010-05-11","o":28.5,"h":30.17,"l":28.48,"c":29.43,"v":366200},{"d":"2010-05-12","o":29.36,"h":30.48,"l":29.05,"c":30.45,"v":418900},{"d":"2010-05-13","o":30.36,"h":30.75,"l":30.09,"c":30.29,"v":275000},{"d":"2010-05-14","o":29.91,"h":29.91,"l":28.88,"c":29.2,"v":313900},{"d":"2010-05-17","o":29.3,"h":29.57,"l":28.41,"c":29.2,"v":386800},{"d":"2010-05-18","o":29.56,"h":29.71,"l":28.94,"c":29.17,"v":366000},{"d":"2010-05-19","o":29.01,"h":29.17,"l":28.15,"c":28.71,"v":305100},{"d":"2010-05-20","o":27.93,"h":28.1,"l":26.52,"c":26.56,"v":410100},{"d":"2010-05-21","o":26.34,"h":27.13,"l":26.08,"c":27.06,"v":412100},{"d":"2010-05-24","o":26.96,"h":27.31,"l":26.61,"c":26.74,"v":204200},{"d":"2010-05-25","o":25.97,"h":27,"l":25.61,"c":26.95,"v":320200},{"d":"2010-05-26","o":27.09,"h":27.68,"l":26.62,"c":26.87,"v":331500},{"d":"2010-05-27","o":27.6,"h":28.05,"l":27.31,"c":28.02,"v":150000},{"d":"2010-05-28","o":28.01,"h":28.04,"l":27.2,"c":27.58,"v":191700},{"d":"2010-06-01","o":27.26,"h":27.88,"l":26.92,"c":26.92,"v":205300},{"d":"2010-06-02","o":27.2,"h":27.7,"l":26.97,"c":27.67,"v":346400},{"d":"2010-06-03","o":27.96,"h":28.55,"l":27.7,"c":28.41,"v":311200},{"d":"2010-06-04","o":27.68,"h":27.76,"l":26.28,"c":26.37,"v":197600},{"d":"2010-06-07","o":26.43,"h":26.43,"l":25.33,"c":25.39,"v":203200},{"d":"2010-06-08","o":25.41,"h":25.56,"l":24.8,"c":25.33,"v":180400},{"d":"2010-06-09","o":25.61,"h":26.57,"l":25.52,"c":25.92,"v":451800},{"d":"2010-06-10","o":26.5,"h":26.7,"l":26.05,"c":26.65,"v":332600},{"d":"2010-06-11","o":26.33,"h":27.26,"l":26.27,"c":27.26,"v":186400},{"d":"2010-06-14","o":27.46,"h":27.67,"l":26.83,"c":26.87,"v":158100},{"d":"2010-06-15","o":26.97,"h":27.58,"l":26.97,"c":27.5,"v":243400},{"d":"2010-06-16","o":27.35,"h":27.8,"l":27.33,"c":27.54,"v":183800},{"d":"2010-06-17","o":27.66,"h":27.72,"l":27.08,"c":27.55,"v":154300},{"d":"2010-06-18","o":27.72,"h":27.75,"l":27.28,"c":27.44,"v":263800},{"d":"2010-06-21","o":27.88,"h":28.05,"l":27.05,"c":27.26,"v":145700},{"d":"2010-06-22","o":27.44,"h":27.85,"l":26.46,"c":26.5,"v":181800},{"d":"2010-06-23","o":26.41,"h":27,"l":26.11,"c":26.66,"v":278600},{"d":"2010-06-24","o":26.41,"h":26.84,"l":26.12,"c":26.17,"v":184500},{"d":"2010-06-25","o":26.37,"h":26.45,"l":25.88,"c":26.05,"v":1399200},{"d":"2010-06-28","o":26.16,"h":27.14,"l":25.85,"c":26.6,"v":222400},{"d":"2010-06-29","o":26.15,"h":26.15,"l":25.37,"c":25.65,"v":389500},{"d":"2010-06-30","o":25.58,"h":25.88,"l":25.2,"c":25.32,"v":389200},{"d":"2010-07-01","o":25.21,"h":25.38,"l":24.5,"c":25.07,"v":338600},{"d":"2010-07-02","o":25.34,"h":25.43,"l":24.58,"c":24.77,"v":261000},{"d":"2010-07-06","o":25.19,"h":25.52,"l":24.15,"c":24.37,"v":376200},{"d":"2010-07-07","o":24.54,"h":25.25,"l":24.47,"c":25.25,"v":247900},{"d":"2010-07-08","o":25.5,"h":25.69,"l":24.91,"c":25.32,"v":343600},{"d":"2010-07-09","o":25.31,"h":25.38,"l":25.04,"c":25.32,"v":163500},{"d":"2010-07-12","o":25.15,"h":25.45,"l":24.85,"c":24.97,"v":198500},{"d":"2010-07-13","o":25.36,"h":25.67,"l":25.18,"c":25.55,"v":381900},{"d":"2010-07-14","o":25.4,"h":26.55,"l":25.33,"c":26.44,"v":378200},{"d":"2010-07-15","o":26.4,"h":26.54,"l":25.75,"c":25.99,"v":306400},{"d":"2010-07-16","o":25.77,"h":25.78,"l":25.17,"c":25.35,"v":408100},{"d":"2010-07-19","o":25.56,"h":25.98,"l":25.24,"c":25.95,"v":219600},{"d":"2010-07-20","o":25.62,"h":26.67,"l":25.62,"c":26.62,"v":313900},{"d":"2010-07-21","o":26.75,"h":27.41,"l":26.68,"c":26.98,"v":375100},{"d":"2010-07-22","o":27.44,"h":27.81,"l":27.28,"c":27.68,"v":389000},{"d":"2010-07-23","o":27.51,"h":28.57,"l":27.46,"c":28.52,"v":236400},{"d":"2010-07-26","o":28.51,"h":28.78,"l":28.19,"c":28.56,"v":326800},{"d":"2010-07-27","o":28.71,"h":28.99,"l":28.03,"c":28.21,"v":166700},{"d":"2010-07-28","o":28.1,"h":28.44,"l":27.82,"c":27.96,"v":150300},{"d":"2010-07-29","o":28.2,"h":28.5,"l":27.48,"c":28.16,"v":173400},{"d":"2010-07-30","o":27.74,"h":28.45,"l":27.51,"c":28,"v":209500},{"d":"2010-08-02","o":28.41,"h":28.88,"l":28.3,"c":28.87,"v":303800},{"d":"2010-08-03","o":28.81,"h":29.09,"l":28.28,"c":28.78,"v":189000},{"d":"2010-08-04","o":28.87,"h":29.27,"l":28.8,"c":28.98,"v":188800},{"d":"2010-08-05","o":28.7,"h":29.09,"l":28.61,"c":28.88,"v":96200},{"d":"2010-08-06","o":28.45,"h":28.83,"l":28.04,"c":28.57,"v":192500},{"d":"2010-08-09","o":28.74,"h":28.97,"l":28.54,"c":28.93,"v":163500},{"d":"2010-08-10","o":29.89,"h":29.89,"l":28.62,"c":28.82,"v":626100},{"d":"2010-08-11","o":28.47,"h":29,"l":27.6,"c":27.68,"v":371300},{"d":"2010-08-12","o":27.16,"h":27.49,"l":26.44,"c":26.91,"v":258200},{"d":"2010-08-13","o":26.72,"h":27.37,"l":26.54,"c":26.88,"v":280700},{"d":"2010-08-16","o":26.75,"h":27.14,"l":26.47,"c":26.93,"v":164100},{"d":"2010-08-17","o":27.3,"h":28.01,"l":27.1,"c":27.67,"v":200000},{"d":"2010-08-18","o":27.62,"h":28.03,"l":27.07,"c":27.81,"v":198200},{"d":"2010-08-19","o":27.61,"h":27.72,"l":26.76,"c":26.82,"v":204600},{"d":"2010-08-20","o":26.59,"h":26.97,"l":26.45,"c":26.86,"v":151800},{"d":"2010-08-23","o":27.04,"h":27.24,"l":26.18,"c":26.23,"v":184900},{"d":"2010-08-24","o":25.74,"h":26.28,"l":25.61,"c":25.91,"v":186700},{"d":"2010-08-25","o":25.63,"h":26.02,"l":25.26,"c":25.97,"v":186100},{"d":"2010-08-26","o":26.17,"h":26.67,"l":26.01,"c":26.42,"v":305900},{"d":"2010-08-27","o":26.68,"h":26.97,"l":26.2,"c":26.76,"v":254000},{"d":"2010-08-30","o":26.71,"h":26.91,"l":26.32,"c":26.34,"v":247600},{"d":"2010-08-31","o":26.29,"h":26.91,"l":26.05,"c":26.8,"v":458900},{"d":"2010-09-01","o":27.26,"h":28.7,"l":27.1,"c":28.69,"v":427300},{"d":"2010-09-02","o":28.58,"h":28.96,"l":28.16,"c":28.85,"v":243100},{"d":"2010-09-03","o":29.24,"h":29.34,"l":28.59,"c":29.27,"v":315100},{"d":"2010-09-07","o":29.16,"h":29.18,"l":28.32,"c":28.44,"v":299500},{"d":"2010-09-08","o":28.61,"h":29.1,"l":28.47,"c":29,"v":404600},{"d":"2010-09-09","o":29.37,"h":29.46,"l":28.87,"c":29.11,"v":261000},{"d":"2010-09-10","o":29.14,"h":29.54,"l":29.12,"c":29.2,"v":292900},{"d":"2010-09-13","o":29.44,"h":29.74,"l":29.1,"c":29.57,"v":512500},{"d":"2010-09-14","o":29.42,"h":30.1,"l":29.29,"c":29.91,"v":412700},{"d":"2010-09-15","o":29.91,"h":30.12,"l":29.85,"c":30.02,"v":451600},{"d":"2010-09-16","o":30.04,"h":30.09,"l":29.15,"c":29.69,"v":253300},{"d":"2010-09-17","o":29.94,"h":30,"l":29.26,"c":29.63,"v":311500},{"d":"2010-09-20","o":29.69,"h":30.24,"l":29.66,"c":30.11,"v":451000},{"d":"2010-09-21","o":30.15,"h":30.49,"l":29.99,"c":30.1,"v":420600},{"d":"2010-09-22","o":30.11,"h":30.18,"l":29.28,"c":29.46,"v":245800},{"d":"2010-09-23","o":29.17,"h":29.98,"l":29.08,"c":29.36,"v":535600},{"d":"2010-09-24","o":30.02,"h":30.68,"l":30.01,"c":30.6,"v":491800},{"d":"2010-09-27","o":30.7,"h":30.81,"l":30.31,"c":30.74,"v":252100},{"d":"2010-09-28","o":30.8,"h":31.08,"l":30.21,"c":30.82,"v":321500},{"d":"2010-09-29","o":30.62,"h":30.92,"l":30.45,"c":30.54,"v":246000},{"d":"2010-09-30","o":30.84,"h":31,"l":30.25,"c":30.6,"v":202900},{"d":"2010-10-01","o":30.98,"h":31,"l":30.46,"c":30.99,"v":494600},{"d":"2010-10-04","o":30.99,"h":31,"l":30.22,"c":30.52,"v":215300},{"d":"2010-10-05","o":30.77,"h":31.57,"l":30.65,"c":31.48,"v":351800},{"d":"2010-10-06","o":31.41,"h":31.65,"l":31.13,"c":31.3,"v":145900},{"d":"2010-10-07","o":31.41,"h":31.55,"l":30.71,"c":30.91,"v":206300},{"d":"2010-10-08","o":30.91,"h":31.62,"l":30.76,"c":31.51,"v":289200},{"d":"2010-10-11","o":31.58,"h":31.65,"l":31.33,"c":31.51,"v":237700},{"d":"2010-10-12","o":31.47,"h":31.49,"l":31.1,"c":31.38,"v":362800},{"d":"2010-10-13","o":31.55,"h":32.25,"l":31.41,"c":32.07,"v":272500},{"d":"2010-10-14","o":32.11,"h":32.34,"l":31.86,"c":32.15,"v":177300},{"d":"2010-10-15","o":32.33,"h":32.86,"l":31.8,"c":31.97,"v":236400},{"d":"2010-10-18","o":31.97,"h":32.52,"l":31.89,"c":32.5,"v":143000},{"d":"2010-10-19","o":32.02,"h":32.36,"l":31.47,"c":31.79,"v":356300},{"d":"2010-10-20","o":31.95,"h":32.48,"l":31.88,"c":32.21,"v":242600},{"d":"2010-10-21","o":32.28,"h":32.88,"l":32.28,"c":32.87,"v":475100},{"d":"2010-10-22","o":32.96,"h":32.96,"l":32.49,"c":32.7,"v":215000},{"d":"2010-10-25","o":32.89,"h":33.34,"l":32.77,"c":33.3,"v":420100},{"d":"2010-10-26","o":32.99,"h":33.14,"l":32.24,"c":32.32,"v":398600},{"d":"2010-10-27","o":31.99,"h":31.99,"l":29.93,"c":30.28,"v":606000},{"d":"2010-10-28","o":30.63,"h":30.63,"l":29.95,"c":30.07,"v":256500},{"d":"2010-10-29","o":30.02,"h":30.47,"l":29.96,"c":30.41,"v":243500},{"d":"2010-11-01","o":30.57,"h":30.76,"l":29,"c":29.43,"v":489500},{"d":"2010-11-02","o":29.71,"h":30.21,"l":29.64,"c":30.03,"v":327800},{"d":"2010-11-03","o":30.11,"h":30.28,"l":29.71,"c":30.28,"v":259800},{"d":"2010-11-04","o":30.63,"h":31.7,"l":30.6,"c":31.55,"v":323500},{"d":"2010-11-05","o":31.63,"h":31.63,"l":31.2,"c":31.6,"v":176200},{"d":"2010-11-08","o":31.34,"h":31.49,"l":31.03,"c":31.39,"v":100600},{"d":"2010-11-09","o":31.4,"h":31.57,"l":30.63,"c":30.81,"v":187600},{"d":"2010-11-10","o":30.65,"h":31.3,"l":30.49,"c":31.27,"v":205300},{"d":"2010-11-11","o":30.91,"h":31.48,"l":30.79,"c":31.28,"v":122200},{"d":"2010-11-12","o":30.95,"h":31.28,"l":30.65,"c":30.75,"v":134500},{"d":"2010-11-15","o":30.95,"h":31.65,"l":30.66,"c":31.25,"v":232900},{"d":"2010-11-16","o":31.01,"h":31.09,"l":30.42,"c":30.66,"v":240700},{"d":"2010-11-17","o":30.68,"h":30.92,"l":30.39,"c":30.47,"v":156600},{"d":"2010-11-18","o":30.85,"h":30.88,"l":30.55,"c":30.68,"v":283900},{"d":"2010-11-19","o":30.5,"h":30.96,"l":30.5,"c":30.84,"v":176100},{"d":"2010-11-22","o":30.68,"h":31.02,"l":30.24,"c":30.94,"v":223000},{"d":"2010-11-23","o":30.57,"h":30.96,"l":30.24,"c":30.76,"v":171200},{"d":"2010-11-24","o":31.06,"h":31.18,"l":30.71,"c":30.84,"v":466000},{"d":"2010-11-26","o":30.62,"h":30.92,"l":30.49,"c":30.68,"v":166300},{"d":"2010-11-29","o":30.39,"h":30.6,"l":29.79,"c":30.49,"v":241300},{"d":"2010-11-30","o":30.15,"h":30.33,"l":29.88,"c":29.88,"v":747000},{"d":"2010-12-01","o":30.49,"h":30.92,"l":30.41,"c":30.5,"v":431900},{"d":"2010-12-02","o":30.61,"h":30.85,"l":30.45,"c":30.7,"v":970500},{"d":"2010-12-03","o":30.58,"h":30.99,"l":30.39,"c":30.78,"v":741600},{"d":"2010-12-06","o":30.73,"h":30.91,"l":30.25,"c":30.59,"v":969200},{"d":"2010-12-07","o":30.98,"h":31.25,"l":30.7,"c":30.89,"v":876100},{"d":"2010-12-08","o":31,"h":31.21,"l":30.92,"c":30.98,"v":806500},{"d":"2010-12-09","o":31.24,"h":31.31,"l":30.99,"c":31.24,"v":536900},{"d":"2010-12-10","o":31.36,"h":31.53,"l":31.16,"c":31.48,"v":694300},{"d":"2010-12-13","o":31.48,"h":31.67,"l":31.38,"c":31.51,"v":744400},{"d":"2010-12-14","o":31.54,"h":31.8,"l":31.51,"c":31.63,"v":562200},{"d":"2010-12-15","o":31.64,"h":32.12,"l":31.57,"c":31.62,"v":434700},{"d":"2010-12-16","o":31.7,"h":31.91,"l":31.54,"c":31.75,"v":493100},{"d":"2010-12-17","o":31.69,"h":31.8,"l":31.55,"c":31.8,"v":504900},{"d":"2010-12-20","o":31.8,"h":32.21,"l":31.67,"c":31.86,"v":379100},{"d":"2010-12-21","o":31.93,"h":32.55,"l":31.91,"c":32.44,"v":261600},{"d":"2010-12-22","o":32.44,"h":32.65,"l":32.26,"c":32.63,"v":408500},{"d":"2010-12-23","o":32.61,"h":33,"l":32.49,"c":32.7,"v":370600},{"d":"2010-12-27","o":32.65,"h":33.05,"l":32.57,"c":32.92,"v":131200},{"d":"2010-12-28","o":32.9,"h":33.04,"l":32.78,"c":32.79,"v":133800},{"d":"2010-12-29","o":32.91,"h":33.02,"l":32.85,"c":32.86,"v":187200},{"d":"2010-12-30","o":32.88,"h":33.2,"l":32.76,"c":32.97,"v":191500},{"d":"2010-12-31","o":32.96,"h":33.07,"l":32.48,"c":32.48,"v":246700},{"d":"2011-01-03","o":32.77,"h":33.2,"l":32.63,"c":32.99,"v":280800},{"d":"2011-01-04","o":33.09,"h":33.1,"l":32.01,"c":32.29,"v":338900},{"d":"2011-01-05","o":32.21,"h":32.52,"l":32.17,"c":32.49,"v":190100},{"d":"2011-01-06","o":32.54,"h":32.54,"l":31.97,"c":32.11,"v":163800},{"d":"2011-01-07","o":32.23,"h":32.42,"l":31.58,"c":32.05,"v":189400},{"d":"2011-01-10","o":31.94,"h":32.22,"l":31.63,"c":32.08,"v":261200},{"d":"2011-01-11","o":32.34,"h":32.89,"l":32.28,"c":32.68,"v":240900},{"d":"2011-01-12","o":33.03,"h":33.12,"l":32.6,"c":32.73,"v":145800},{"d":"2011-01-13","o":32.82,"h":33.16,"l":32.68,"c":33.16,"v":285300},{"d":"2011-01-14","o":33.18,"h":34.35,"l":33.18,"c":34.35,"v":382700},{"d":"2011-01-18","o":34.19,"h":34.56,"l":34.03,"c":34.34,"v":318000},{"d":"2011-01-19","o":34.26,"h":34.44,"l":33.73,"c":33.9,"v":296400},{"d":"2011-01-20","o":33.64,"h":34.14,"l":33.3,"c":34,"v":440600},{"d":"2011-01-21","o":34.45,"h":34.92,"l":31.21,"c":31.57,"v":1425800},{"d":"2011-01-24","o":31.71,"h":31.89,"l":30.77,"c":31.33,"v":522000},{"d":"2011-01-25","o":31.05,"h":32.24,"l":31.05,"c":31.69,"v":521000},{"d":"2011-01-26","o":31.69,"h":32.68,"l":31.69,"c":32.37,"v":265300},{"d":"2011-01-27","o":32.41,"h":32.94,"l":32.25,"c":32.74,"v":385300},{"d":"2011-01-28","o":32.68,"h":32.73,"l":31.82,"c":31.85,"v":465600},{"d":"2011-01-31","o":31.99,"h":32.2,"l":31.66,"c":31.66,"v":333000},{"d":"2011-02-01","o":31.88,"h":33.24,"l":31.73,"c":33.23,"v":466000},{"d":"2011-02-02","o":33.07,"h":33.47,"l":32.94,"c":33.24,"v":402400},{"d":"2011-02-03","o":33.16,"h":33.16,"l":32.55,"c":32.75,"v":316200},{"d":"2011-02-04","o":32.82,"h":33.11,"l":32.72,"c":33.01,"v":229900},{"d":"2011-02-07","o":33.01,"h":33.69,"l":33.01,"c":33.25,"v":174300},{"d":"2011-02-08","o":33.29,"h":33.47,"l":33.08,"c":33.47,"v":186400},{"d":"2011-02-09","o":33.34,"h":33.41,"l":32.96,"c":33.31,"v":190100},{"d":"2011-02-10","o":33.13,"h":33.55,"l":33.08,"c":33.37,"v":220000},{"d":"2011-02-11","o":33.14,"h":33.45,"l":33.13,"c":33.44,"v":125400},{"d":"2011-02-14","o":33.48,"h":33.63,"l":33.27,"c":33.3,"v":169500},{"d":"2011-02-15","o":33.26,"h":33.4,"l":32.87,"c":32.94,"v":221800},{"d":"2011-02-16","o":33.09,"h":33.35,"l":32.83,"c":33.32,"v":179000},{"d":"2011-02-17","o":33.34,"h":33.38,"l":33.02,"c":33.23,"v":171900},{"d":"2011-02-18","o":33.31,"h":33.38,"l":32.99,"c":33.26,"v":192500},{"d":"2011-02-22","o":32.91,"h":33.2,"l":32.35,"c":32.46,"v":279500},{"d":"2011-02-23","o":32.51,"h":32.51,"l":31.51,"c":31.8,"v":431800},{"d":"2011-02-24","o":31.79,"h":32.1,"l":31.5,"c":32.06,"v":301700},{"d":"2011-02-25","o":32.17,"h":32.45,"l":31.99,"c":32.45,"v":186500},{"d":"2011-02-28","o":32.61,"h":32.76,"l":31.91,"c":32.04,"v":326100},{"d":"2011-03-01","o":32.09,"h":32.28,"l":31.27,"c":31.5,"v":535100},{"d":"2011-03-02","o":31.46,"h":31.74,"l":31.27,"c":31.65,"v":190700},{"d":"2011-03-03","o":32.11,"h":32.42,"l":31.9,"c":32.18,"v":388500},{"d":"2011-03-04","o":32.29,"h":32.29,"l":31.6,"c":32,"v":170600},{"d":"2011-03-07","o":32.02,"h":32.13,"l":31.01,"c":31.54,"v":339100},{"d":"2011-03-08","o":31.6,"h":32.51,"l":31.41,"c":32.35,"v":162700},{"d":"2011-03-09","o":32.32,"h":32.32,"l":32,"c":32.22,"v":181700},{"d":"2011-03-10","o":31.83,"h":31.83,"l":31.08,"c":31.14,"v":220300},{"d":"2011-03-11","o":31.01,"h":31.64,"l":31.01,"c":31.4,"v":148800},{"d":"2011-03-14","o":31.04,"h":31.45,"l":30.96,"c":31.35,"v":216400},{"d":"2011-03-15","o":30.5,"h":31.49,"l":30.36,"c":31.24,"v":166900},{"d":"2011-03-16","o":31.12,"h":31.41,"l":30.72,"c":30.88,"v":211800},{"d":"2011-03-17","o":31.32,"h":31.47,"l":30.96,"c":31,"v":215300},{"d":"2011-03-18","o":31.29,"h":31.69,"l":31.06,"c":31.38,"v":382500},{"d":"2011-03-21","o":31.87,"h":32.4,"l":31.75,"c":32.27,"v":193700},{"d":"2011-03-22","o":32.23,"h":32.28,"l":32.06,"c":32.16,"v":159100},{"d":"2011-03-23","o":32.12,"h":32.3,"l":31.78,"c":32.16,"v":128600},{"d":"2011-03-24","o":32.4,"h":32.4,"l":32.05,"c":32.2,"v":92300},{"d":"2011-03-25","o":32.42,"h":32.99,"l":32.24,"c":32.66,"v":171600},{"d":"2011-03-28","o":32.81,"h":32.81,"l":32.26,"c":32.26,"v":129400},{"d":"2011-03-29","o":32.19,"h":32.39,"l":31.95,"c":32.39,"v":199200},{"d":"2011-03-30","o":32.58,"h":33.02,"l":32.52,"c":32.93,"v":136800},{"d":"2011-03-31","o":32.94,"h":33.27,"l":32.86,"c":33.26,"v":180700},{"d":"2011-04-01","o":33.48,"h":33.98,"l":33.24,"c":33.73,"v":248900},{"d":"2011-04-04","o":33.88,"h":33.94,"l":33.45,"c":33.81,"v":276600},{"d":"2011-04-05","o":33.7,"h":34.3,"l":33.61,"c":33.98,"v":286800},{"d":"2011-04-06","o":34.3,"h":34.66,"l":33.82,"c":34.04,"v":516800},{"d":"2011-04-07","o":33.99,"h":34.14,"l":33.86,"c":34.01,"v":609800},{"d":"2011-04-08","o":34.12,"h":34.12,"l":33.04,"c":33.28,"v":230000},{"d":"2011-04-11","o":33.27,"h":33.34,"l":32.91,"c":33.07,"v":132100},{"d":"2011-04-12","o":32.81,"h":32.97,"l":32.56,"c":32.68,"v":228000},{"d":"2011-04-13","o":32.89,"h":32.96,"l":32.33,"c":32.73,"v":256400},{"d":"2011-04-14","o":32.41,"h":32.9,"l":32.37,"c":32.9,"v":178100},{"d":"2011-04-15","o":32.8,"h":33.14,"l":32.66,"c":32.98,"v":225800},{"d":"2011-04-18","o":32.41,"h":32.71,"l":31.94,"c":32.2,"v":340700},{"d":"2011-04-19","o":32.36,"h":32.71,"l":32.23,"c":32.67,"v":191900},{"d":"2011-04-20","o":33.12,"h":33.46,"l":33.04,"c":33.34,"v":309500},{"d":"2011-04-21","o":34.6,"h":34.94,"l":34.04,"c":34.28,"v":382500},{"d":"2011-04-25","o":34.46,"h":35.14,"l":34.46,"c":34.6,"v":366000},{"d":"2011-04-26","o":34.84,"h":36.01,"l":34.82,"c":35.39,"v":472100},{"d":"2011-04-27","o":35.36,"h":35.57,"l":35.09,"c":35.51,"v":214100},{"d":"2011-04-28","o":35.4,"h":35.49,"l":35.01,"c":35.13,"v":291000},{"d":"2011-04-29","o":35.28,"h":35.43,"l":35.11,"c":35.26,"v":225000},{"d":"2011-05-02","o":35.57,"h":35.67,"l":34.92,"c":35,"v":255000},{"d":"2011-05-03","o":35.01,"h":35.22,"l":34.7,"c":34.75,"v":271000},{"d":"2011-05-04","o":34.78,"h":34.94,"l":34.1,"c":34.1,"v":230000},{"d":"2011-05-05","o":34,"h":34.62,"l":33.85,"c":34.09,"v":345500},{"d":"2011-05-06","o":34.54,"h":34.86,"l":34.25,"c":34.44,"v":278800},{"d":"2011-05-09","o":34.39,"h":35.42,"l":34.31,"c":35.12,"v":358100},{"d":"2011-05-10","o":35.2,"h":35.58,"l":35.08,"c":35.58,"v":190000},{"d":"2011-05-11","o":35.4,"h":35.41,"l":34.84,"c":35.12,"v":382700},{"d":"2011-05-12","o":34.79,"h":35.31,"l":34.69,"c":35.19,"v":379000},{"d":"2011-05-13","o":35.16,"h":35.46,"l":35.03,"c":35.3,"v":501700},{"d":"2011-05-16","o":35.02,"h":35.27,"l":34.9,"c":35.1,"v":354900},{"d":"2011-05-17","o":34.82,"h":35.22,"l":34.76,"c":34.96,"v":695900},{"d":"2011-05-18","o":35,"h":35.3,"l":34.91,"c":35.04,"v":469100},{"d":"2011-05-19","o":35.31,"h":35.43,"l":34.85,"c":35.13,"v":246300},{"d":"2011-05-20","o":35,"h":35.18,"l":34.55,"c":35.01,"v":302900},{"d":"2011-05-23","o":34.38,"h":35.57,"l":34.28,"c":34.37,"v":398400},{"d":"2011-05-24","o":34.39,"h":34.63,"l":34.06,"c":34.06,"v":266100},{"d":"2011-05-25","o":33.98,"h":34.73,"l":33.96,"c":34.56,"v":160200},{"d":"2011-05-26","o":34.39,"h":34.94,"l":34.17,"c":34.87,"v":274600},{"d":"2011-05-27","o":34.96,"h":35.33,"l":34.87,"c":35.02,"v":120500},{"d":"2011-05-31","o":35.34,"h":35.65,"l":34.95,"c":35.62,"v":317300},{"d":"2011-06-01","o":35.52,"h":35.55,"l":34.17,"c":34.31,"v":652000},{"d":"2011-06-02","o":34.36,"h":34.61,"l":34.26,"c":34.37,"v":272500},{"d":"2011-06-03","o":33.75,"h":34.11,"l":33.57,"c":33.64,"v":320500},{"d":"2011-06-06","o":33.72,"h":33.84,"l":33.28,"c":33.4,"v":306000},{"d":"2011-06-07","o":33.63,"h":33.98,"l":33.59,"c":33.6,"v":224800},{"d":"2011-06-08","o":33.42,"h":33.72,"l":33.09,"c":33.28,"v":371900},{"d":"2011-06-09","o":33.39,"h":33.78,"l":33.25,"c":33.54,"v":202900},{"d":"2011-06-10","o":33.36,"h":33.43,"l":32.86,"c":33,"v":437700},{"d":"2011-06-13","o":33.21,"h":33.35,"l":32.89,"c":33.09,"v":160300},{"d":"2011-06-14","o":33.47,"h":34.5,"l":33.44,"c":34.31,"v":230000},{"d":"2011-06-15","o":33.89,"h":34.13,"l":33.46,"c":33.66,"v":268800},{"d":"2011-06-16","o":33.73,"h":34.21,"l":33.43,"c":33.85,"v":192700},{"d":"2011-06-17","o":34.21,"h":34.33,"l":33.77,"c":33.91,"v":296500},{"d":"2011-06-20","o":33.86,"h":34.49,"l":33.86,"c":34.33,"v":185600},{"d":"2011-06-21","o":34.65,"h":34.77,"l":34.48,"c":34.68,"v":401000},{"d":"2011-06-22","o":34.49,"h":34.73,"l":34.35,"c":34.35,"v":290900},{"d":"2011-06-23","o":33.96,"h":34.61,"l":33.72,"c":34.39,"v":264600},{"d":"2011-06-24","o":34.51,"h":34.75,"l":34.1,"c":34.18,"v":183100},{"d":"2011-06-27","o":34.22,"h":34.7,"l":33.92,"c":34.41,"v":162100},{"d":"2011-06-28","o":34.51,"h":35.05,"l":34.49,"c":35,"v":264000},{"d":"2011-06-29","o":35.02,"h":35.15,"l":34.74,"c":34.98,"v":171500},{"d":"2011-06-30","o":35,"h":35.71,"l":34.97,"c":35.61,"v":354500},{"d":"2011-07-01","o":35.72,"h":36.3,"l":35.52,"c":36.29,"v":405300},{"d":"2011-07-05","o":36.24,"h":36.24,"l":35.79,"c":36,"v":261100},{"d":"2011-07-06","o":35.97,"h":36.19,"l":35.75,"c":36.16,"v":202100},{"d":"2011-07-07","o":36.45,"h":36.77,"l":36.3,"c":36.43,"v":230500},{"d":"2011-07-08","o":36.05,"h":36.2,"l":35.78,"c":36.06,"v":275300},{"d":"2011-07-11","o":35.57,"h":36.25,"l":35.57,"c":35.63,"v":328500},{"d":"2011-07-12","o":35.49,"h":35.79,"l":35.36,"c":35.45,"v":259300},{"d":"2011-07-13","o":35.69,"h":36.2,"l":35.57,"c":35.7,"v":233400},{"d":"2011-07-14","o":35.86,"h":36.09,"l":35.02,"c":35.04,"v":212400},{"d":"2011-07-15","o":35.25,"h":35.29,"l":34.95,"c":35.12,"v":228600},{"d":"2011-07-18","o":34.98,"h":35.1,"l":34.38,"c":34.52,"v":195000},{"d":"2011-07-19","o":34.87,"h":35.17,"l":34.63,"c":34.98,"v":237300},{"d":"2011-07-20","o":35.11,"h":35.19,"l":34.67,"c":34.91,"v":254300},{"d":"2011-07-21","o":35.12,"h":35.32,"l":34.86,"c":35.05,"v":338800},{"d":"2011-07-22","o":35.05,"h":35.31,"l":34.85,"c":35.21,"v":231000},{"d":"2011-07-25","o":34.77,"h":35.32,"l":34.69,"c":35.04,"v":183100},{"d":"2011-07-26","o":34.96,"h":34.96,"l":33.75,"c":33.87,"v":272500},{"d":"2011-07-27","o":33.76,"h":33.92,"l":32.63,"c":32.71,"v":342300},{"d":"2011-07-28","o":32.81,"h":33.06,"l":32.44,"c":32.49,"v":243600},{"d":"2011-07-29","o":32.08,"h":32.24,"l":31.76,"c":31.92,"v":335500},{"d":"2011-08-01","o":32.44,"h":32.87,"l":32.04,"c":32.33,"v":423400},{"d":"2011-08-02","o":32.17,"h":32.45,"l":30.98,"c":30.99,"v":238500},{"d":"2011-08-03","o":30.95,"h":31.36,"l":30.18,"c":31.2,"v":238100},{"d":"2011-08-04","o":30.84,"h":30.84,"l":29.28,"c":29.31,"v":352700},{"d":"2011-08-05","o":29.64,"h":30.21,"l":28.62,"c":29.07,"v":449500},{"d":"2011-08-08","o":28.24,"h":29.07,"l":26.15,"c":26.17,"v":619400},{"d":"2011-08-09","o":26.48,"h":27.3,"l":24.5,"c":26.96,"v":857000},{"d":"2011-08-10","o":26.96,"h":27,"l":25.29,"c":25.38,"v":673900},{"d":"2011-08-11","o":25.33,"h":27.39,"l":24.94,"c":26.89,"v":532400},{"d":"2011-08-12","o":27.16,"h":27.49,"l":26.64,"c":27.2,"v":276500},{"d":"2011-08-15","o":27.54,"h":28.39,"l":27.48,"c":28.36,"v":382300},{"d":"2011-08-16","o":27.99,"h":28.65,"l":27.88,"c":28.39,"v":645600},{"d":"2011-08-17","o":28.68,"h":28.69,"l":28.01,"c":28.2,"v":508500},{"d":"2011-08-18","o":27.21,"h":27.45,"l":26.33,"c":26.69,"v":631300},{"d":"2011-08-19","o":26.02,"h":27.27,"l":25.91,"c":26.37,"v":463800},{"d":"2011-08-22","o":27.09,"h":27.38,"l":26.63,"c":27.06,"v":740500},{"d":"2011-08-23","o":27.26,"h":28.5,"l":26.99,"c":28.48,"v":376100},{"d":"2011-08-24","o":28.42,"h":29.17,"l":28.27,"c":29.05,"v":265000},{"d":"2011-08-25","o":29.24,"h":29.45,"l":27.91,"c":28.04,"v":401100},{"d":"2011-08-26","o":27.82,"h":29.07,"l":27.43,"c":28.96,"v":227100},{"d":"2011-08-29","o":29.37,"h":30.29,"l":29.26,"c":30.23,"v":218200},{"d":"2011-08-30","o":30.06,"h":30.6,"l":29.76,"c":30.41,"v":327500},{"d":"2011-08-31","o":30.69,"h":30.87,"l":30.23,"c":30.62,"v":651000},{"d":"2011-09-01","o":30.53,"h":31.05,"l":29.27,"c":29.49,"v":584600},{"d":"2011-09-02","o":28.72,"h":28.72,"l":27.64,"c":27.78,"v":491100},{"d":"2011-09-06","o":26.6,"h":27.81,"l":26.6,"c":27.74,"v":470600},{"d":"2011-09-07","o":28.19,"h":28.71,"l":28.04,"c":28.67,"v":560200},{"d":"2011-09-08","o":28.4,"h":28.76,"l":27.98,"c":28.16,"v":406600},{"d":"2011-09-09","o":27.75,"h":28.04,"l":27.08,"c":27.61,"v":552700},{"d":"2011-09-12","o":27.12,"h":27.91,"l":26.98,"c":27.88,"v":523400},{"d":"2011-09-13","o":27.99,"h":28.61,"l":27.84,"c":28.32,"v":959400},{"d":"2011-09-14","o":28.67,"h":29.54,"l":28,"c":29.12,"v":428800},{"d":"2011-09-15","o":29.51,"h":29.69,"l":28.94,"c":29.62,"v":316100},{"d":"2011-09-16","o":29.82,"h":29.91,"l":29.28,"c":29.47,"v":839200},{"d":"2011-09-19","o":28.89,"h":29.61,"l":28.7,"c":29.38,"v":371700},{"d":"2011-09-20","o":29.53,"h":30,"l":29.22,"c":29.31,"v":518800},{"d":"2011-09-21","o":29.21,"h":29.34,"l":28.3,"c":28.4,"v":599000},{"d":"2011-09-22","o":27.37,"h":27.94,"l":26.94,"c":27.23,"v":674900},{"d":"2011-09-23","o":27.17,"h":27.9,"l":27.09,"c":27.52,"v":366800},{"d":"2011-09-26","o":27.86,"h":28.27,"l":27.2,"c":28.24,"v":281500},{"d":"2011-09-27","o":28.92,"h":29.72,"l":28.62,"c":29,"v":389300},{"d":"2011-09-28","o":29.05,"h":29.11,"l":27.61,"c":27.64,"v":366500},{"d":"2011-09-29","o":28.35,"h":28.73,"l":27.15,"c":27.93,"v":379700},{"d":"2011-09-30","o":27.37,"h":28.14,"l":27.14,"c":27.16,"v":418000},{"d":"2011-10-03","o":26.95,"h":27.67,"l":25.98,"c":25.98,"v":434200},{"d":"2011-10-04","o":25.63,"h":28.05,"l":25.63,"c":27.95,"v":583800},{"d":"2011-10-05","o":28.01,"h":28.57,"l":27.59,"c":28.37,"v":434900},{"d":"2011-10-06","o":28.22,"h":29.09,"l":28.04,"c":29,"v":321400},{"d":"2011-10-07","o":29.01,"h":29.16,"l":27.95,"c":28.01,"v":545600},{"d":"2011-10-10","o":28.66,"h":29.34,"l":28.38,"c":29.34,"v":352900},{"d":"2011-10-11","o":28.97,"h":29.83,"l":28.93,"c":29.71,"v":320300},{"d":"2011-10-12","o":29.97,"h":30.16,"l":29.82,"c":29.85,"v":384500},{"d":"2011-10-13","o":29.74,"h":29.84,"l":29.18,"c":29.72,"v":291900},{"d":"2011-10-14","o":30.11,"h":30.64,"l":29.97,"c":30.6,"v":236700},{"d":"2011-10-17","o":30.24,"h":30.37,"l":29.61,"c":29.7,"v":326000},{"d":"2011-10-18","o":29.89,"h":31.38,"l":29.64,"c":31.01,"v":458000},{"d":"2011-10-19","o":30.93,"h":31.46,"l":30.55,"c":30.73,"v":471100},{"d":"2011-10-20","o":30.78,"h":31.16,"l":29.97,"c":30.45,"v":491300},{"d":"2011-10-21","o":30.9,"h":31,"l":30.2,"c":30.51,"v":465500},{"d":"2011-10-24","o":30.76,"h":32.11,"l":30.75,"c":32.06,"v":353200},{"d":"2011-10-25","o":33.55,"h":33.55,"l":31.01,"c":32.3,"v":599200},{"d":"2011-10-26","o":32.79,"h":32.81,"l":31.94,"c":32.63,"v":389700},{"d":"2011-10-27","o":33.97,"h":34.42,"l":33.04,"c":34.17,"v":551900},{"d":"2011-10-28","o":33.89,"h":34.29,"l":33.67,"c":33.98,"v":334400},{"d":"2011-10-31","o":33.51,"h":34.4,"l":32.83,"c":33.62,"v":359500},{"d":"2011-11-01","o":32.27,"h":33.48,"l":32,"c":32.9,"v":489000},{"d":"2011-11-02","o":33.02,"h":33.5,"l":32.55,"c":33.18,"v":404700},{"d":"2011-11-03","o":33.64,"h":34.63,"l":33.15,"c":34.59,"v":287700},{"d":"2011-11-04","o":34.23,"h":34.52,"l":33.81,"c":34.36,"v":207800},{"d":"2011-11-07","o":34.01,"h":34.17,"l":32.85,"c":33.85,"v":364200},{"d":"2011-11-08","o":34.03,"h":34.6,"l":33.23,"c":34.49,"v":222500},{"d":"2011-11-09","o":33.41,"h":33.58,"l":32.69,"c":32.86,"v":397700},{"d":"2011-11-10","o":33.15,"h":33.47,"l":32.62,"c":33.1,"v":238400},{"d":"2011-11-11","o":33.51,"h":34.48,"l":33.51,"c":34.16,"v":246200},{"d":"2011-11-14","o":34.12,"h":34.2,"l":33.51,"c":33.82,"v":154400},{"d":"2011-11-15","o":33.72,"h":34.63,"l":33.59,"c":34.42,"v":162400},{"d":"2011-11-16","o":33.96,"h":34.62,"l":33.61,"c":33.69,"v":221500},{"d":"2011-11-17","o":33.73,"h":33.73,"l":32.5,"c":32.77,"v":332400},{"d":"2011-11-18","o":32.95,"h":33.13,"l":32.59,"c":32.89,"v":256800},{"d":"2011-11-21","o":32.24,"h":32.6,"l":32.13,"c":32.32,"v":232100},{"d":"2011-11-22","o":32.32,"h":32.68,"l":32.13,"c":32.61,"v":333100},{"d":"2011-11-23","o":32.23,"h":32.28,"l":31.16,"c":31.32,"v":209100},{"d":"2011-11-25","o":31.19,"h":31.68,"l":31.01,"c":31.03,"v":97600},{"d":"2011-11-28","o":32.06,"h":32.68,"l":31.93,"c":32.5,"v":210100},{"d":"2011-11-29","o":32.6,"h":32.63,"l":32.16,"c":32.32,"v":135900},{"d":"2011-11-30","o":33.87,"h":34.54,"l":33.63,"c":34.53,"v":473400},{"d":"2011-12-01","o":34.55,"h":34.92,"l":34.28,"c":34.3,"v":231300},{"d":"2011-12-02","o":34.83,"h":34.96,"l":34.42,"c":34.47,"v":174100},{"d":"2011-12-05","o":35,"h":35.15,"l":33.83,"c":34.79,"v":342200},{"d":"2011-12-06","o":34.91,"h":35.02,"l":34.42,"c":34.68,"v":199700},{"d":"2011-12-07","o":34.42,"h":34.57,"l":33.65,"c":34.45,"v":193700},{"d":"2011-12-08","o":34,"h":34.24,"l":33.51,"c":33.67,"v":243500},{"d":"2011-12-09","o":33.68,"h":34.98,"l":33.68,"c":34.76,"v":221200},{"d":"2011-12-12","o":34.3,"h":34.37,"l":33.86,"c":34.34,"v":196800},{"d":"2011-12-13","o":34.66,"h":34.94,"l":33.4,"c":33.57,"v":238900},{"d":"2011-12-14","o":33.3,"h":33.47,"l":32.86,"c":32.95,"v":284800},{"d":"2011-12-15","o":33.49,"h":33.7,"l":33.14,"c":33.37,"v":281000},{"d":"2011-12-16","o":33.52,"h":34.32,"l":33.38,"c":33.7,"v":728000},{"d":"2011-12-19","o":33.89,"h":34.38,"l":33.57,"c":33.62,"v":281800},{"d":"2011-12-20","o":34,"h":35.03,"l":33.93,"c":35.01,"v":351000},{"d":"2011-12-21","o":34.86,"h":35.24,"l":34.57,"c":35.14,"v":282900},{"d":"2011-12-22","o":35.3,"h":35.65,"l":34.96,"c":35.15,"v":162300},{"d":"2011-12-23","o":35.17,"h":35.4,"l":35,"c":35.12,"v":113900},{"d":"2011-12-27","o":34.89,"h":35.52,"l":34.69,"c":35.34,"v":134100},{"d":"2011-12-28","o":35.28,"h":35.3,"l":34.59,"c":34.64,"v":126700},{"d":"2011-12-29","o":34.81,"h":36.01,"l":34.56,"c":35.89,"v":243500},{"d":"2011-12-30","o":35.77,"h":36.07,"l":35.15,"c":35.17,"v":135800},{"d":"2012-01-03","o":36.04,"h":36.34,"l":35.5,"c":35.57,"v":193200},{"d":"2012-01-04","o":35.4,"h":35.68,"l":35.31,"c":35.38,"v":169700},{"d":"2012-01-05","o":35.26,"h":36.03,"l":34.78,"c":35.99,"v":175000},{"d":"2012-01-06","o":36.02,"h":36.56,"l":35.69,"c":36.36,"v":226900},{"d":"2012-01-09","o":36.53,"h":36.72,"l":36.22,"c":36.65,"v":155200},{"d":"2012-01-10","o":37.07,"h":37.52,"l":36.19,"c":36.31,"v":441300},{"d":"2012-01-11","o":36.24,"h":36.81,"l":36.24,"c":36.62,"v":158600},{"d":"2012-01-12","o":36.78,"h":37.24,"l":36.62,"c":37.22,"v":141800},{"d":"2012-01-13","o":36.75,"h":37.43,"l":36.75,"c":37.35,"v":248900},{"d":"2012-01-17","o":37.73,"h":38.37,"l":37.72,"c":37.92,"v":227900},{"d":"2012-01-18","o":37.81,"h":38.19,"l":37.39,"c":38.19,"v":228900},{"d":"2012-01-19","o":38.32,"h":38.55,"l":38.17,"c":38.32,"v":127900},{"d":"2012-01-20","o":38.18,"h":38.58,"l":37.91,"c":38.38,"v":283100},{"d":"2012-01-23","o":38.33,"h":38.9,"l":38.08,"c":38.85,"v":236400},{"d":"2012-01-24","o":38.72,"h":39.77,"l":38.19,"c":39.77,"v":546000},{"d":"2012-01-25","o":39.29,"h":39.34,"l":36.56,"c":37.25,"v":538300},{"d":"2012-01-26","o":37.71,"h":37.9,"l":37.16,"c":37.88,"v":573300},{"d":"2012-01-27","o":37.81,"h":38.36,"l":37.71,"c":38.05,"v":299400},{"d":"2012-01-30","o":37.76,"h":38.54,"l":37.55,"c":38.41,"v":247800},{"d":"2012-01-31","o":38.72,"h":38.99,"l":38.1,"c":38.58,"v":306100},{"d":"2012-02-01","o":38.55,"h":39.34,"l":38.5,"c":39.26,"v":360500},{"d":"2012-02-02","o":39.31,"h":40.02,"l":39.06,"c":39.09,"v":320900},{"d":"2012-02-03","o":39.74,"h":41.18,"l":39.74,"c":41.1,"v":406100},{"d":"2012-02-06","o":41.09,"h":41.57,"l":40.8,"c":40.92,"v":144900},{"d":"2012-02-07","o":40.93,"h":41.19,"l":40.79,"c":40.93,"v":338900},{"d":"2012-02-08","o":41.05,"h":41.37,"l":40.6,"c":41.02,"v":144000},{"d":"2012-02-09","o":41.1,"h":41.39,"l":40.71,"c":41.09,"v":117400},{"d":"2012-02-10","o":40.76,"h":40.95,"l":40.45,"c":40.9,"v":169500},{"d":"2012-02-13","o":41.18,"h":41.59,"l":41.15,"c":41.25,"v":280600},{"d":"2012-02-14","o":41.07,"h":41.31,"l":40.79,"c":41.31,"v":194600},{"d":"2012-02-15","o":41.62,"h":42.01,"l":41.14,"c":41.3,"v":228100},{"d":"2012-02-16","o":41.39,"h":41.86,"l":41.32,"c":41.52,"v":267800},{"d":"2012-02-17","o":41.62,"h":41.92,"l":41.43,"c":41.43,"v":183600},{"d":"2012-02-21","o":41.64,"h":42,"l":41.41,"c":41.66,"v":226100},{"d":"2012-02-22","o":41.51,"h":41.7,"l":41.05,"c":41.35,"v":185000},{"d":"2012-02-23","o":41.31,"h":41.6,"l":41.02,"c":41.4,"v":218800},{"d":"2012-02-24","o":41.3,"h":41.47,"l":41.04,"c":41.26,"v":126800},{"d":"2012-02-27","o":40.95,"h":41.51,"l":40.49,"c":41.25,"v":205900},{"d":"2012-02-28","o":41.27,"h":41.27,"l":40.35,"c":40.7,"v":259700},{"d":"2012-02-29","o":40.9,"h":40.93,"l":40.17,"c":40.17,"v":315600},{"d":"2012-03-01","o":40.35,"h":40.57,"l":39.77,"c":39.79,"v":490700},{"d":"2012-03-02","o":39.85,"h":40.13,"l":39.35,"c":39.38,"v":403100},{"d":"2012-03-05","o":39.36,"h":39.61,"l":39.15,"c":39.57,"v":229800},{"d":"2012-03-06","o":39.25,"h":39.72,"l":39.12,"c":39.15,"v":403500},{"d":"2012-03-07","o":39.33,"h":39.7,"l":39.27,"c":39.36,"v":197300},{"d":"2012-03-08","o":39.69,"h":39.88,"l":39.25,"c":39.73,"v":170000},{"d":"2012-03-09","o":39.64,"h":40.85,"l":39.64,"c":40.45,"v":218700},{"d":"2012-03-12","o":40.59,"h":41.31,"l":40.38,"c":40.85,"v":321400},{"d":"2012-03-13","o":41.18,"h":41.81,"l":40.77,"c":41.81,"v":312700},{"d":"2012-03-14","o":41.65,"h":41.78,"l":40.74,"c":40.95,"v":200300},{"d":"2012-03-15","o":41,"h":41.13,"l":40.64,"c":41.12,"v":212900},{"d":"2012-03-16","o":41.31,"h":41.31,"l":40.52,"c":40.58,"v":284600},{"d":"2012-03-19","o":40.56,"h":41.43,"l":40.52,"c":41.27,"v":254300},{"d":"2012-03-20","o":40.82,"h":41.07,"l":40.49,"c":40.66,"v":267700},{"d":"2012-03-21","o":40.75,"h":40.94,"l":40.47,"c":40.67,"v":208300},{"d":"2012-03-22","o":40.38,"h":40.45,"l":39.93,"c":40.3,"v":154800},{"d":"2012-03-23","o":40.23,"h":40.68,"l":39.96,"c":40.66,"v":145700},{"d":"2012-03-26","o":41.15,"h":41.51,"l":41.1,"c":41.48,"v":175800},{"d":"2012-03-27","o":41.5,"h":41.81,"l":41.42,"c":41.54,"v":197100},{"d":"2012-03-28","o":41.6,"h":41.72,"l":40.88,"c":41.7,"v":290100},{"d":"2012-03-29","o":41.35,"h":41.53,"l":40.82,"c":41.44,"v":180800},{"d":"2012-03-30","o":41.8,"h":41.8,"l":41.13,"c":41.13,"v":192700},{"d":"2012-04-02","o":41.13,"h":41.79,"l":40.81,"c":41.78,"v":183100},{"d":"2012-04-03","o":41.61,"h":41.76,"l":41.12,"c":41.36,"v":207600},{"d":"2012-04-04","o":40.96,"h":40.96,"l":40.39,"c":40.75,"v":196900},{"d":"2012-04-05","o":40.57,"h":40.78,"l":40.49,"c":40.59,"v":151800},{"d":"2012-04-09","o":39.97,"h":40.07,"l":39.55,"c":39.66,"v":194500},{"d":"2012-04-10","o":39.58,"h":39.67,"l":38,"c":38.31,"v":428900},{"d":"2012-04-11","o":38.69,"h":38.84,"l":38.5,"c":38.54,"v":384100},{"d":"2012-04-12","o":38.71,"h":39.37,"l":38.67,"c":39.1,"v":418700},{"d":"2012-04-13","o":39,"h":39.09,"l":38.69,"c":38.78,"v":205500},{"d":"2012-04-16","o":39.09,"h":39.27,"l":38.69,"c":38.96,"v":282700},{"d":"2012-04-17","o":39.33,"h":39.64,"l":39.07,"c":39.34,"v":295600},{"d":"2012-04-18","o":39.27,"h":39.63,"l":39.19,"c":39.35,"v":229700},{"d":"2012-04-19","o":39.45,"h":39.55,"l":38.54,"c":38.7,"v":302800},{"d":"2012-04-20","o":39.17,"h":39.65,"l":39.03,"c":39.3,"v":196100},{"d":"2012-04-23","o":38.75,"h":38.75,"l":38.16,"c":38.41,"v":190900},{"d":"2012-04-24","o":38.32,"h":38.82,"l":38.09,"c":38.68,"v":230700},{"d":"2012-04-25","o":39.07,"h":39.85,"l":39.05,"c":39.82,"v":356900},{"d":"2012-04-26","o":39.99,"h":39.99,"l":38.41,"c":39.48,"v":406300},{"d":"2012-04-27","o":39.53,"h":39.99,"l":39.03,"c":39.72,"v":379000},{"d":"2012-04-30","o":39.51,"h":39.85,"l":39.16,"c":39.3,"v":321300},{"d":"2012-05-01","o":39.23,"h":40.18,"l":38.88,"c":39.22,"v":307100},{"d":"2012-05-02","o":38.9,"h":39.69,"l":38.89,"c":39.59,"v":279000},{"d":"2012-05-03","o":39.62,"h":39.63,"l":38.7,"c":38.76,"v":269500},{"d":"2012-05-04","o":38.56,"h":38.56,"l":37.6,"c":37.9,"v":266300},{"d":"2012-05-07","o":37.69,"h":38.28,"l":37.61,"c":38.21,"v":258000},{"d":"2012-05-08","o":37.97,"h":38.44,"l":37.68,"c":38.37,"v":294100},{"d":"2012-05-09","o":37.91,"h":38.75,"l":37.73,"c":38.31,"v":324900},{"d":"2012-05-10","o":38.64,"h":38.78,"l":38.12,"c":38.45,"v":175000},{"d":"2012-05-11","o":38.02,"h":38.47,"l":37.98,"c":38.1,"v":168600},{"d":"2012-05-14","o":37.6,"h":37.85,"l":37.3,"c":37.43,"v":187000},{"d":"2012-05-15","o":37.53,"h":38.03,"l":37.42,"c":37.6,"v":207000},{"d":"2012-05-16","o":37.8,"h":38.01,"l":37.45,"c":37.53,"v":288900},{"d":"2012-05-17","o":37.48,"h":37.58,"l":35.98,"c":36,"v":253900},{"d":"2012-05-18","o":35.94,"h":36.41,"l":35.55,"c":35.65,"v":172900},{"d":"2012-05-21","o":35.8,"h":36.43,"l":35.57,"c":36.38,"v":222600},{"d":"2012-05-22","o":36.5,"h":36.99,"l":36.47,"c":36.78,"v":217000},{"d":"2012-05-23","o":36.36,"h":37.17,"l":36.13,"c":37.04,"v":235000},{"d":"2012-05-24","o":37.03,"h":37.29,"l":36.64,"c":37.29,"v":210700},{"d":"2012-05-25","o":37.5,"h":37.66,"l":37.03,"c":37.16,"v":177300},{"d":"2012-05-29","o":37.58,"h":38.23,"l":37.48,"c":38.14,"v":252600},{"d":"2012-05-30","o":37.76,"h":37.94,"l":37.52,"c":37.64,"v":240700},{"d":"2012-05-31","o":37.72,"h":38,"l":37.1,"c":37.71,"v":485300},{"d":"2012-06-01","o":36.95,"h":37.09,"l":36.3,"c":36.32,"v":263300},{"d":"2012-06-04","o":36.4,"h":36.68,"l":35.94,"c":36.42,"v":217000},{"d":"2012-06-05","o":36.15,"h":36.21,"l":34.5,"c":35.34,"v":581800},{"d":"2012-06-06","o":35.57,"h":36.26,"l":35.57,"c":36.17,"v":212000},{"d":"2012-06-07","o":36.55,"h":37.02,"l":35.84,"c":35.87,"v":367900},{"d":"2012-06-08","o":35.75,"h":36.78,"l":35.58,"c":36.68,"v":184200},{"d":"2012-06-11","o":37.16,"h":37.16,"l":35.59,"c":35.6,"v":449000},{"d":"2012-06-12","o":35.76,"h":36.25,"l":35.5,"c":36.24,"v":315900},{"d":"2012-06-13","o":36.13,"h":36.22,"l":35.41,"c":35.53,"v":192100},{"d":"2012-06-14","o":35.54,"h":35.99,"l":35.01,"c":35.28,"v":262700},{"d":"2012-06-15","o":35.39,"h":35.76,"l":35.32,"c":35.59,"v":385800},{"d":"2012-06-18","o":35.3,"h":35.92,"l":35.27,"c":35.8,"v":284300},{"d":"2012-06-19","o":36.07,"h":36.97,"l":35.87,"c":36.7,"v":245100},{"d":"2012-06-20","o":36.62,"h":36.62,"l":36.15,"c":36.33,"v":180600},{"d":"2012-06-21","o":36.22,"h":36.37,"l":35.45,"c":35.49,"v":279700},{"d":"2012-06-22","o":35.63,"h":35.94,"l":35.51,"c":35.82,"v":290900},{"d":"2012-06-25","o":35.22,"h":35.39,"l":35,"c":35.1,"v":155400},{"d":"2012-06-26","o":35.19,"h":35.25,"l":34.58,"c":34.8,"v":162300},{"d":"2012-06-27","o":34.96,"h":35.25,"l":34.85,"c":34.85,"v":216200},{"d":"2012-06-28","o":34.55,"h":35.32,"l":34.44,"c":35.32,"v":158700},{"d":"2012-06-29","o":36.08,"h":36.89,"l":35.99,"c":36.85,"v":227500},{"d":"2012-07-02","o":36.85,"h":37.07,"l":35.84,"c":36.41,"v":225700},{"d":"2012-07-03","o":36.35,"h":36.52,"l":36.11,"c":36.5,"v":173700},{"d":"2012-07-05","o":36.45,"h":36.89,"l":36.14,"c":36.81,"v":176600},{"d":"2012-07-06","o":36.37,"h":36.44,"l":35.97,"c":36.12,"v":94200},{"d":"2012-07-09","o":35.95,"h":36.2,"l":35.68,"c":36.08,"v":192200},{"d":"2012-07-10","o":36.4,"h":36.63,"l":35.45,"c":35.56,"v":110000},{"d":"2012-07-11","o":35.72,"h":35.79,"l":34.95,"c":35.16,"v":149200},{"d":"2012-07-12","o":34.92,"h":35.77,"l":34.67,"c":35.63,"v":148700},{"d":"2012-07-13","o":35.7,"h":36.55,"l":35.6,"c":36.52,"v":128700},{"d":"2012-07-16","o":36.35,"h":36.35,"l":35.66,"c":36.01,"v":148100},{"d":"2012-07-17","o":36.15,"h":36.21,"l":35.63,"c":36.16,"v":106300},{"d":"2012-07-18","o":36.08,"h":37.41,"l":35.98,"c":37.21,"v":170200},{"d":"2012-07-19","o":37.27,"h":37.52,"l":36.9,"c":37.32,"v":116200},{"d":"2012-07-20","o":36.93,"h":37.28,"l":36.77,"c":36.9,"v":180800},{"d":"2012-07-23","o":36.12,"h":36.8,"l":36.01,"c":36.54,"v":109500},{"d":"2012-07-24","o":36.55,"h":36.65,"l":34.97,"c":35.22,"v":193100},{"d":"2012-07-25","o":35.51,"h":35.98,"l":34.99,"c":35.4,"v":159400},{"d":"2012-07-26","o":36.06,"h":36.24,"l":35.45,"c":35.68,"v":80600},{"d":"2012-07-27","o":35.85,"h":37.31,"l":35.85,"c":37.23,"v":237500},{"d":"2012-07-30","o":37.19,"h":37.57,"l":37.08,"c":37.26,"v":172400},{"d":"2012-07-31","o":37.14,"h":37.5,"l":37.1,"c":37.16,"v":133900},{"d":"2012-08-01","o":37.32,"h":37.49,"l":36.79,"c":36.8,"v":263300},{"d":"2012-08-02","o":36.33,"h":36.72,"l":36.15,"c":36.56,"v":197000},{"d":"2012-08-03","o":37.24,"h":38.2,"l":37.09,"c":37.7,"v":176900},{"d":"2012-08-06","o":37.68,"h":38.33,"l":37.65,"c":37.96,"v":255400},{"d":"2012-08-07","o":38.21,"h":38.83,"l":38.06,"c":38.47,"v":162100},{"d":"2012-08-08","o":38.27,"h":38.53,"l":38.01,"c":38.14,"v":261400},{"d":"2012-08-09","o":38.19,"h":42,"l":38.19,"c":41.29,"v":505700},{"d":"2012-08-10","o":41.37,"h":42,"l":41.01,"c":41.28,"v":422900},{"d":"2012-08-13","o":40.81,"h":41.01,"l":40.17,"c":40.45,"v":363000},{"d":"2012-08-14","o":40.65,"h":41,"l":39.65,"c":40.33,"v":333600},{"d":"2012-08-15","o":40.14,"h":40.99,"l":40.09,"c":40.94,"v":321800},{"d":"2012-08-16","o":40.79,"h":41.57,"l":40.64,"c":41.44,"v":183900},{"d":"2012-08-17","o":41.36,"h":41.96,"l":41.32,"c":41.89,"v":123100},{"d":"2012-08-20","o":41.63,"h":41.97,"l":41.31,"c":41.63,"v":185900},{"d":"2012-08-21","o":41.87,"h":42.4,"l":41.36,"c":41.64,"v":133500},{"d":"2012-08-22","o":41.42,"h":41.5,"l":40.91,"c":41.04,"v":130800},{"d":"2012-08-23","o":41,"h":41.13,"l":40.38,"c":40.56,"v":146500},{"d":"2012-08-24","o":40.43,"h":40.79,"l":40.12,"c":40.54,"v":249200},{"d":"2012-08-27","o":40.54,"h":40.82,"l":40.1,"c":40.43,"v":143800},{"d":"2012-08-28","o":40.43,"h":40.89,"l":40.37,"c":40.7,"v":147200},{"d":"2012-08-29","o":40.65,"h":41.06,"l":40.31,"c":40.8,"v":133000},{"d":"2012-08-30","o":40.67,"h":40.75,"l":40.27,"c":40.43,"v":138300},{"d":"2012-08-31","o":40.83,"h":40.91,"l":40.22,"c":40.68,"v":154200},{"d":"2012-09-04","o":40.76,"h":41.73,"l":40.29,"c":41.55,"v":226700},{"d":"2012-09-05","o":41.55,"h":42.09,"l":41.49,"c":41.84,"v":296600},{"d":"2012-09-06","o":42.14,"h":43.31,"l":41.96,"c":43.31,"v":268300},{"d":"2012-09-07","o":43.44,"h":43.85,"l":43.04,"c":43.57,"v":155500},{"d":"2012-09-10","o":43.49,"h":43.78,"l":43.39,"c":43.53,"v":138200},{"d":"2012-09-11","o":43.45,"h":43.78,"l":42.91,"c":43.01,"v":172200},{"d":"2012-09-12","o":42.97,"h":43.34,"l":42.83,"c":43.13,"v":188000},{"d":"2012-09-13","o":43.24,"h":43.9,"l":42.8,"c":43.62,"v":165500},{"d":"2012-09-14","o":44.04,"h":44.86,"l":43.56,"c":44.03,"v":242600},{"d":"2012-09-17","o":43.81,"h":44.05,"l":43.44,"c":43.66,"v":160600},{"d":"2012-09-18","o":43.65,"h":43.91,"l":43.51,"c":43.63,"v":125500},{"d":"2012-09-19","o":43.62,"h":44.2,"l":43.34,"c":43.52,"v":189700},{"d":"2012-09-20","o":43.41,"h":43.62,"l":43.09,"c":43.41,"v":148400},{"d":"2012-09-21","o":43.86,"h":43.95,"l":43.16,"c":43.64,"v":460000},{"d":"2012-09-24","o":43.36,"h":43.56,"l":43.09,"c":43.25,"v":216300},{"d":"2012-09-25","o":43.43,"h":43.6,"l":42.61,"c":42.67,"v":232700},{"d":"2012-09-26","o":42.81,"h":42.93,"l":41.51,"c":41.63,"v":265300},{"d":"2012-09-27","o":41.91,"h":41.99,"l":41.2,"c":41.69,"v":240300},{"d":"2012-09-28","o":41.42,"h":41.81,"l":41.24,"c":41.43,"v":139800},{"d":"2012-10-01","o":41.81,"h":42.16,"l":41.41,"c":41.75,"v":259900},{"d":"2012-10-02","o":42,"h":42.09,"l":41.3,"c":41.68,"v":190600},{"d":"2012-10-03","o":41.71,"h":42.01,"l":41.56,"c":41.7,"v":189800},{"d":"2012-10-04","o":41.93,"h":42.15,"l":41.39,"c":41.72,"v":214100},{"d":"2012-10-05","o":41.98,"h":42.54,"l":41.77,"c":41.99,"v":203600},{"d":"2012-10-08","o":41.72,"h":42.01,"l":41.68,"c":41.86,"v":92100},{"d":"2012-10-09","o":41.77,"h":41.96,"l":41.15,"c":41.17,"v":168700},{"d":"2012-10-10","o":41.28,"h":41.4,"l":40.78,"c":40.95,"v":133900},{"d":"2012-10-11","o":41.27,"h":41.36,"l":40.85,"c":41.01,"v":181500},{"d":"2012-10-12","o":41.09,"h":41.09,"l":40.67,"c":40.92,"v":108700},{"d":"2012-10-15","o":41.06,"h":41.14,"l":40.67,"c":41.03,"v":115400},{"d":"2012-10-16","o":41.1,"h":41.63,"l":41,"c":41.14,"v":170200},{"d":"2012-10-17","o":41.27,"h":41.77,"l":41.27,"c":41.54,"v":114900},{"d":"2012-10-18","o":41.55,"h":41.72,"l":40.68,"c":40.8,"v":288200},{"d":"2012-10-19","o":40.42,"h":40.74,"l":39.51,"c":39.79,"v":325300},{"d":"2012-10-22","o":39.55,"h":39.86,"l":38.76,"c":39.18,"v":362600},{"d":"2012-10-23","o":38.89,"h":39.99,"l":38.81,"c":39.16,"v":344500},{"d":"2012-10-24","o":39.41,"h":39.77,"l":38,"c":38.34,"v":289400},{"d":"2012-10-25","o":38.71,"h":38.82,"l":38.32,"c":38.79,"v":255800},{"d":"2012-10-26","o":38.9,"h":39.48,"l":38.6,"c":39.33,"v":216800},{"d":"2012-10-31","o":39.09,"h":40.67,"l":39.09,"c":40.59,"v":306600},{"d":"2012-11-01","o":40.72,"h":41.31,"l":40.13,"c":40.94,"v":341900},{"d":"2012-11-02","o":41.06,"h":41.24,"l":40.56,"c":40.74,"v":289600},{"d":"2012-11-05","o":40.64,"h":40.74,"l":40.32,"c":40.68,"v":263500},{"d":"2012-11-06","o":40.69,"h":41.08,"l":40.53,"c":41.08,"v":273800},{"d":"2012-11-07","o":40.52,"h":40.52,"l":40.01,"c":40.23,"v":252600},{"d":"2012-11-08","o":40.27,"h":40.32,"l":39.82,"c":40,"v":414100},{"d":"2012-11-09","o":39.74,"h":39.99,"l":39.43,"c":39.45,"v":173800},{"d":"2012-11-12","o":39.49,"h":39.58,"l":38.99,"c":38.99,"v":169200},{"d":"2012-11-13","o":38.84,"h":38.95,"l":38.3,"c":38.32,"v":228400},{"d":"2012-11-14","o":38.53,"h":38.7,"l":37.38,"c":37.41,"v":253500},{"d":"2012-11-15","o":37.42,"h":37.64,"l":36.68,"c":36.98,"v":319200},{"d":"2012-11-16","o":36.86,"h":36.98,"l":36.52,"c":36.89,"v":222000},{"d":"2012-11-19","o":37.33,"h":37.74,"l":37.14,"c":37.5,"v":189400},{"d":"2012-11-20","o":37.51,"h":38.15,"l":37.51,"c":38.15,"v":168200},{"d":"2012-11-21","o":38.1,"h":38.49,"l":38.1,"c":38.38,"v":96100},{"d":"2012-11-23","o":38.66,"h":38.87,"l":38.57,"c":38.7,"v":75300},{"d":"2012-11-26","o":38.51,"h":38.75,"l":38.27,"c":38.62,"v":162800},{"d":"2012-11-27","o":38.65,"h":39.06,"l":38.48,"c":38.82,"v":170100},{"d":"2012-11-28","o":38.7,"h":38.85,"l":38.42,"c":38.82,"v":188100},{"d":"2012-11-29","o":39.04,"h":39.95,"l":38.66,"c":39.91,"v":175600},{"d":"2012-11-30","o":39.99,"h":40.21,"l":39.83,"c":40.03,"v":308500},{"d":"2012-12-03","o":40.43,"h":40.59,"l":39.29,"c":39.45,"v":172700},{"d":"2012-12-04","o":39.41,"h":39.69,"l":39.07,"c":39.62,"v":126900},{"d":"2012-12-05","o":39.83,"h":39.9,"l":39.28,"c":39.57,"v":146300},{"d":"2012-12-06","o":39.45,"h":39.79,"l":39.41,"c":39.71,"v":81200},{"d":"2012-12-07","o":40.01,"h":40.21,"l":39.67,"c":40.14,"v":142900},{"d":"2012-12-10","o":40.11,"h":40.54,"l":40.06,"c":40.43,"v":111900},{"d":"2012-12-11","o":40.73,"h":40.99,"l":40.47,"c":40.73,"v":200900},{"d":"2012-12-12","o":40.94,"h":41.18,"l":40.56,"c":40.76,"v":191000},{"d":"2012-12-13","o":40.69,"h":41.11,"l":40.49,"c":40.62,"v":130500},{"d":"2012-12-14","o":40.54,"h":41,"l":40.47,"c":40.8,"v":182900},{"d":"2012-12-17","o":40.91,"h":40.99,"l":40.5,"c":40.66,"v":206400},{"d":"2012-12-18","o":40.64,"h":40.97,"l":40.51,"c":40.91,"v":199900},{"d":"2012-12-19","o":40.95,"h":41.71,"l":40.69,"c":41.22,"v":141700},{"d":"2012-12-20","o":41.37,"h":41.44,"l":41.01,"c":41.17,"v":147400},{"d":"2012-12-21","o":40.47,"h":41.1,"l":40.32,"c":41.1,"v":414600},{"d":"2012-12-24","o":40.91,"h":41.02,"l":40.33,"c":41.01,"v":35200},{"d":"2012-12-26","o":41,"h":41.09,"l":40.8,"c":40.96,"v":115700},{"d":"2012-12-27","o":41.01,"h":41.34,"l":40.84,"c":41.31,"v":147900},{"d":"2012-12-28","o":40.97,"h":41.31,"l":40.9,"c":41.05,"v":110200},{"d":"2012-12-31","o":41.05,"h":42.11,"l":40.93,"c":42.01,"v":149400},{"d":"2013-01-02","o":42.88,"h":44.04,"l":42.62,"c":43.55,"v":367300},{"d":"2013-01-03","o":43.62,"h":43.92,"l":43.37,"c":43.76,"v":233200},{"d":"2013-01-04","o":44.05,"h":44.07,"l":43.75,"c":43.9,"v":104400},{"d":"2013-01-07","o":43.54,"h":43.88,"l":43.34,"c":43.5,"v":113800},{"d":"2013-01-08","o":43.36,"h":43.36,"l":42.5,"c":42.93,"v":197100},{"d":"2013-01-09","o":43.13,"h":43.52,"l":42.93,"c":43.28,"v":123600},{"d":"2013-01-10","o":43.33,"h":43.33,"l":42.02,"c":42.45,"v":249400},{"d":"2013-01-11","o":42.53,"h":42.77,"l":42.14,"c":42.6,"v":249000},{"d":"2013-01-14","o":42.59,"h":42.59,"l":42.33,"c":42.52,"v":77000},{"d":"2013-01-15","o":42.23,"h":42.94,"l":42.15,"c":42.8,"v":110500},{"d":"2013-01-16","o":42.76,"h":43.07,"l":42.54,"c":42.93,"v":149900},{"d":"2013-01-17","o":42.95,"h":43.36,"l":42.95,"c":43.3,"v":186700},{"d":"2013-01-18","o":43.31,"h":43.65,"l":43.31,"c":43.65,"v":155000},{"d":"2013-01-22","o":43.65,"h":43.99,"l":43.46,"c":43.98,"v":166100},{"d":"2013-01-23","o":44,"h":44.06,"l":43.69,"c":43.71,"v":115100},{"d":"2013-01-24","o":43.69,"h":44,"l":43.22,"c":43.69,"v":436700},{"d":"2013-01-25","o":43.9,"h":44.22,"l":43.6,"c":44,"v":234200},{"d":"2013-01-28","o":44.15,"h":44.22,"l":43.69,"c":43.81,"v":247800},{"d":"2013-01-29","o":43.65,"h":43.93,"l":43.5,"c":43.84,"v":365600},{"d":"2013-01-30","o":43.8,"h":43.89,"l":43.37,"c":43.68,"v":176200},{"d":"2013-01-31","o":43.72,"h":44.04,"l":43.33,"c":43.96,"v":231600},{"d":"2013-02-01","o":44.1,"h":45.16,"l":43.97,"c":44.85,"v":245800},{"d":"2013-02-04","o":44.48,"h":44.76,"l":44.13,"c":44.22,"v":238400},{"d":"2013-02-05","o":44.46,"h":45.09,"l":44.27,"c":44.87,"v":305500},{"d":"2013-02-06","o":44.55,"h":44.74,"l":44.18,"c":44.34,"v":140800},{"d":"2013-02-07","o":44.37,"h":44.37,"l":43.52,"c":43.88,"v":226200},{"d":"2013-02-08","o":43.98,"h":44.23,"l":43.9,"c":44.22,"v":79500},{"d":"2013-02-11","o":44.13,"h":44.29,"l":43.84,"c":43.98,"v":66500},{"d":"2013-02-12","o":43.92,"h":44.32,"l":43.9,"c":44.24,"v":96400},{"d":"2013-02-13","o":43.84,"h":44.38,"l":43.84,"c":44.38,"v":128200},{"d":"2013-02-14","o":44.18,"h":44.54,"l":44.18,"c":44.5,"v":120600},{"d":"2013-02-15","o":44.72,"h":45.3,"l":44.36,"c":44.72,"v":290000},{"d":"2013-02-19","o":44.78,"h":44.83,"l":44.4,"c":44.73,"v":273400},{"d":"2013-02-20","o":44.64,"h":44.64,"l":43.47,"c":43.53,"v":235100},{"d":"2013-02-21","o":43.53,"h":43.57,"l":42.85,"c":43.08,"v":189500},{"d":"2013-02-22","o":43.4,"h":44.6,"l":43.4,"c":43.83,"v":241000},{"d":"2013-02-25","o":44.11,"h":44.11,"l":42.49,"c":42.53,"v":154500},{"d":"2013-02-26","o":42.8,"h":42.8,"l":42.24,"c":42.57,"v":102900},{"d":"2013-02-27","o":42.57,"h":43.36,"l":42.39,"c":43.11,"v":127600},{"d":"2013-02-28","o":43.12,"h":43.8,"l":42.99,"c":43.41,"v":155000},{"d":"2013-03-01","o":43,"h":43.43,"l":42.66,"c":43.13,"v":175500},{"d":"2013-03-04","o":42.95,"h":42.97,"l":42.24,"c":42.89,"v":144500},{"d":"2013-03-05","o":43.29,"h":44.42,"l":43.29,"c":44.36,"v":262300},{"d":"2013-03-06","o":44.41,"h":44.58,"l":44.21,"c":44.44,"v":255500},{"d":"2013-03-07","o":44.41,"h":44.41,"l":43.97,"c":44.22,"v":205300},{"d":"2013-03-08","o":44.52,"h":44.75,"l":44.31,"c":44.74,"v":107500},{"d":"2013-03-11","o":44.55,"h":44.74,"l":44.4,"c":44.74,"v":135100},{"d":"2013-03-12","o":44.62,"h":44.75,"l":44.4,"c":44.73,"v":106900},{"d":"2013-03-13","o":44.66,"h":44.85,"l":44.6,"c":44.81,"v":83000},{"d":"2013-03-14","o":44.76,"h":44.93,"l":44.36,"c":44.78,"v":131300},{"d":"2013-03-15","o":44.54,"h":45,"l":44.54,"c":44.84,"v":222800},{"d":"2013-03-18","o":44.38,"h":45.25,"l":44.38,"c":45.08,"v":227900},{"d":"2013-03-19","o":45.23,"h":45.37,"l":44.59,"c":45.07,"v":147900},{"d":"2013-03-20","o":45.26,"h":45.67,"l":45.18,"c":45.63,"v":167900},{"d":"2013-03-21","o":45.34,"h":45.62,"l":44.66,"c":45.29,"v":150000},{"d":"2013-03-22","o":45.34,"h":45.6,"l":44.79,"c":45.08,"v":142900},{"d":"2013-03-25","o":45.13,"h":45.37,"l":44.22,"c":44.67,"v":186300},{"d":"2013-03-26","o":44.97,"h":45.23,"l":44.79,"c":45.18,"v":207200},{"d":"2013-03-27","o":44.71,"h":44.99,"l":44.23,"c":44.75,"v":245100},{"d":"2013-03-28","o":44.88,"h":45.16,"l":44.5,"c":45,"v":218400},{"d":"2013-04-01","o":44.94,"h":45.05,"l":43.31,"c":43.46,"v":253100},{"d":"2013-04-02","o":43.67,"h":44.12,"l":43.67,"c":44,"v":305400},{"d":"2013-04-03","o":44.01,"h":44.13,"l":43.26,"c":43.29,"v":305500},{"d":"2013-04-04","o":43.29,"h":43.46,"l":42.93,"c":43.32,"v":95800},{"d":"2013-04-05","o":42.5,"h":42.98,"l":42.47,"c":42.95,"v":109100},{"d":"2013-04-08","o":43.14,"h":43.26,"l":42.58,"c":43.09,"v":144000},{"d":"2013-04-09","o":43.16,"h":43.16,"l":42.63,"c":42.67,"v":130000},{"d":"2013-04-10","o":42.61,"h":43.19,"l":42.3,"c":43.08,"v":200300},{"d":"2013-04-11","o":43.12,"h":43.59,"l":43.12,"c":43.54,"v":247000},{"d":"2013-04-12","o":43.35,"h":43.66,"l":43.2,"c":43.44,"v":207500},{"d":"2013-04-15","o":43.18,"h":43.42,"l":40.95,"c":41.31,"v":258500},{"d":"2013-04-16","o":41.73,"h":42.28,"l":41.47,"c":42.24,"v":237600},{"d":"2013-04-17","o":42.02,"h":42.15,"l":41.34,"c":41.55,"v":229800},{"d":"2013-04-18","o":41.72,"h":41.72,"l":40.76,"c":40.88,"v":147400},{"d":"2013-04-19","o":40.93,"h":41.3,"l":40.39,"c":41.14,"v":177600},{"d":"2013-04-22","o":41.26,"h":41.61,"l":40.8,"c":41.4,"v":109100},{"d":"2013-04-23","o":41.77,"h":42.17,"l":41.5,"c":42.16,"v":128400},{"d":"2013-04-24","o":42.18,"h":42.37,"l":41.93,"c":42.21,"v":61100},{"d":"2013-04-25","o":42.45,"h":43.03,"l":42.29,"c":42.59,"v":99900},{"d":"2013-04-26","o":42.58,"h":42.58,"l":41.87,"c":42.26,"v":123300},{"d":"2013-04-29","o":42.42,"h":42.64,"l":42.26,"c":42.54,"v":69400},{"d":"2013-04-30","o":42.58,"h":42.58,"l":41.87,"c":42.25,"v":345400},{"d":"2013-05-01","o":42.02,"h":42.02,"l":40.58,"c":40.88,"v":354000},{"d":"2013-05-02","o":42.29,"h":44.08,"l":41.41,"c":43.54,"v":391000},{"d":"2013-05-03","o":44.17,"h":44.73,"l":43.65,"c":44.51,"v":400900},{"d":"2013-05-06","o":44.47,"h":44.47,"l":43.8,"c":44.08,"v":236400},{"d":"2013-05-07","o":44.12,"h":44.64,"l":44.1,"c":44.64,"v":115500},{"d":"2013-05-08","o":44.64,"h":45.38,"l":44.44,"c":45.36,"v":205200},{"d":"2013-05-09","o":45.43,"h":45.98,"l":45.42,"c":45.55,"v":170600},{"d":"2013-05-10","o":45.48,"h":45.88,"l":45.29,"c":45.69,"v":175100},{"d":"2013-05-13","o":45.5,"h":45.72,"l":45.25,"c":45.48,"v":110600},{"d":"2013-05-14","o":45.39,"h":46.09,"l":45.39,"c":46.02,"v":172700},{"d":"2013-05-15","o":45.8,"h":46.33,"l":45.7,"c":46.28,"v":155300},{"d":"2013-05-16","o":46.16,"h":46.4,"l":45.91,"c":46.1,"v":139900},{"d":"2013-05-17","o":46.44,"h":47.33,"l":46.41,"c":47.27,"v":201700},{"d":"2013-05-20","o":47.13,"h":48.03,"l":47.13,"c":47.86,"v":208400},{"d":"2013-05-21","o":47.77,"h":48.15,"l":47.7,"c":47.95,"v":124100},{"d":"2013-05-22","o":47.89,"h":48.16,"l":47.34,"c":47.6,"v":245800},{"d":"2013-05-23","o":46.99,"h":47.43,"l":46.82,"c":47.26,"v":152300},{"d":"2013-05-24","o":47.08,"h":47.37,"l":46.55,"c":47.15,"v":52000},{"d":"2013-05-28","o":47.75,"h":48.27,"l":47.62,"c":48.09,"v":114800},{"d":"2013-05-29","o":47.68,"h":47.96,"l":47.32,"c":47.59,"v":54200},{"d":"2013-05-30","o":47.79,"h":48.21,"l":47.62,"c":48.04,"v":109400},{"d":"2013-05-31","o":47.77,"h":48.57,"l":47.45,"c":48.07,"v":143200},{"d":"2013-06-03","o":48.31,"h":49.07,"l":47.99,"c":48.97,"v":307700},{"d":"2013-06-04","o":48.99,"h":49.44,"l":48.26,"c":48.66,"v":163300},{"d":"2013-06-05","o":48.46,"h":48.61,"l":47.76,"c":47.98,"v":157300},{"d":"2013-06-06","o":48.09,"h":48.18,"l":47.34,"c":48.05,"v":264200},{"d":"2013-06-07","o":48.43,"h":48.69,"l":47.87,"c":48.54,"v":106000},{"d":"2013-06-10","o":48.61,"h":48.84,"l":48.22,"c":48.58,"v":70800},{"d":"2013-06-11","o":47.87,"h":48.43,"l":47.45,"c":47.81,"v":134600},{"d":"2013-06-12","o":48.13,"h":48.25,"l":47.35,"c":47.37,"v":205400},{"d":"2013-06-13","o":47.28,"h":48.47,"l":47.28,"c":48.35,"v":62100},{"d":"2013-06-14","o":48.4,"h":48.48,"l":48.01,"c":48.26,"v":77700},{"d":"2013-06-17","o":48.62,"h":48.65,"l":48.22,"c":48.46,"v":118900},{"d":"2013-06-18","o":48.56,"h":49.09,"l":48.21,"c":48.96,"v":139800},{"d":"2013-06-19","o":48.88,"h":49.19,"l":48.53,"c":48.63,"v":125100},{"d":"2013-06-20","o":47.8,"h":48.1,"l":47.43,"c":47.69,"v":209600},{"d":"2013-06-21","o":47.95,"h":47.95,"l":47.42,"c":47.55,"v":272500},{"d":"2013-06-24","o":46.95,"h":47.26,"l":46.74,"c":46.89,"v":210900},{"d":"2013-06-25","o":47.46,"h":47.81,"l":47.27,"c":47.47,"v":119800},{"d":"2013-06-26","o":47.8,"h":48.11,"l":47.6,"c":47.68,"v":105400},{"d":"2013-06-27","o":48.1,"h":48.61,"l":47.92,"c":48.47,"v":108400},{"d":"2013-06-28","o":48.31,"h":48.81,"l":48.07,"c":48.33,"v":311700},{"d":"2013-07-01","o":48.68,"h":49.7,"l":48.67,"c":49.61,"v":250000},{"d":"2013-07-02","o":49.47,"h":49.74,"l":49.27,"c":49.48,"v":119700},{"d":"2013-07-03","o":49.11,"h":49.61,"l":49.11,"c":49.39,"v":46700},{"d":"2013-07-05","o":49.88,"h":49.88,"l":49.36,"c":49.73,"v":198600},{"d":"2013-07-08","o":49.95,"h":50.34,"l":49.79,"c":50.25,"v":126700},{"d":"2013-07-09","o":50.46,"h":51.31,"l":50.24,"c":51.21,"v":179800},{"d":"2013-07-10","o":51.08,"h":51.25,"l":50.87,"c":51.14,"v":82400},{"d":"2013-07-11","o":51.46,"h":52.14,"l":51.37,"c":52.09,"v":153400},{"d":"2013-07-12","o":52.09,"h":52.49,"l":51.72,"c":51.76,"v":104500},{"d":"2013-07-15","o":51.87,"h":52.14,"l":51.59,"c":52.01,"v":134100},{"d":"2013-07-16","o":52.1,"h":52.22,"l":51.32,"c":51.5,"v":123800},{"d":"2013-07-17","o":51.85,"h":51.85,"l":51.34,"c":51.56,"v":111500},{"d":"2013-07-18","o":51.77,"h":51.87,"l":51.27,"c":51.62,"v":150900},{"d":"2013-07-19","o":51.55,"h":51.71,"l":51.46,"c":51.62,"v":101900},{"d":"2013-07-22","o":51.74,"h":51.74,"l":51.29,"c":51.56,"v":105700},{"d":"2013-07-23","o":51.73,"h":51.94,"l":51.24,"c":51.69,"v":86700},{"d":"2013-07-24","o":52.03,"h":52.03,"l":51.22,"c":51.47,"v":99500},{"d":"2013-07-25","o":51.32,"h":52.05,"l":51.16,"c":52,"v":108700},{"d":"2013-07-26","o":51.55,"h":51.76,"l":51.36,"c":51.58,"v":59900},{"d":"2013-07-29","o":51.39,"h":51.64,"l":50.94,"c":51.22,"v":73100},{"d":"2013-07-30","o":51.3,"h":52.27,"l":51.3,"c":51.88,"v":205900},{"d":"2013-07-31","o":51.92,"h":52.42,"l":51.86,"c":52.16,"v":178600},{"d":"2013-08-01","o":52.58,"h":53.57,"l":52.58,"c":53.52,"v":218400},{"d":"2013-08-02","o":52.5,"h":53.29,"l":52.15,"c":53.19,"v":160600},{"d":"2013-08-05","o":53.14,"h":53.14,"l":52.63,"c":52.99,"v":215300},{"d":"2013-08-06","o":52.97,"h":53.29,"l":52.26,"c":52.51,"v":254400},{"d":"2013-08-07","o":52.29,"h":52.3,"l":51.75,"c":51.83,"v":75300},{"d":"2013-08-08","o":52,"h":52.33,"l":51.59,"c":51.67,"v":103000},{"d":"2013-08-09","o":51.45,"h":51.79,"l":50.9,"c":51.49,"v":122700},{"d":"2013-08-12","o":51.07,"h":52.06,"l":50.18,"c":51.96,"v":312600},{"d":"2013-08-13","o":51.9,"h":52.13,"l":50.63,"c":50.74,"v":243200},{"d":"2013-08-14","o":51.66,"h":51.75,"l":49.84,"c":50.01,"v":298100},{"d":"2013-08-15","o":49.28,"h":49.28,"l":48.17,"c":48.17,"v":392800},{"d":"2013-08-16","o":47.94,"h":48.61,"l":47.91,"c":48.46,"v":166200},{"d":"2013-08-19","o":48.47,"h":48.72,"l":47.99,"c":48.55,"v":132100},{"d":"2013-08-20","o":48.57,"h":49.23,"l":48.44,"c":49.04,"v":85900},{"d":"2013-08-21","o":48.75,"h":49.4,"l":48.66,"c":48.98,"v":145900},{"d":"2013-08-22","o":49,"h":49.95,"l":48.95,"c":49.89,"v":194900},{"d":"2013-08-23","o":49.92,"h":49.92,"l":49.23,"c":49.42,"v":105700},{"d":"2013-08-26","o":49.42,"h":49.94,"l":49.25,"c":49.63,"v":90100},{"d":"2013-08-27","o":48.78,"h":49.1,"l":47.98,"c":48.02,"v":101400},{"d":"2013-08-28","o":47.84,"h":48.18,"l":47.7,"c":47.85,"v":100300},{"d":"2013-08-29","o":47.91,"h":48.58,"l":47.82,"c":48.48,"v":82100},{"d":"2013-08-30","o":48.43,"h":48.43,"l":47.42,"c":47.62,"v":126400},{"d":"2013-09-03","o":48.61,"h":48.72,"l":47.21,"c":47.53,"v":111100},{"d":"2013-09-04","o":47.48,"h":48.31,"l":47.48,"c":48.3,"v":135400},{"d":"2013-09-05","o":48.24,"h":49.22,"l":48.19,"c":49.19,"v":165300},{"d":"2013-09-06","o":49.31,"h":49.31,"l":48.33,"c":48.67,"v":158400},{"d":"2013-09-09","o":48.74,"h":49.64,"l":48.69,"c":49.53,"v":146100},{"d":"2013-09-10","o":49.82,"h":50.27,"l":49.78,"c":50.23,"v":114400},{"d":"2013-09-11","o":50.14,"h":50.35,"l":50.05,"c":50.24,"v":79400},{"d":"2013-09-12","o":50.14,"h":50.23,"l":49.8,"c":49.83,"v":69200},{"d":"2013-09-13","o":49.98,"h":49.98,"l":49.49,"c":49.7,"v":61800},{"d":"2013-09-16","o":50.2,"h":50.3,"l":49.92,"c":49.97,"v":54600},{"d":"2013-09-17","o":49.88,"h":50.74,"l":49.63,"c":50.69,"v":153500},{"d":"2013-09-18","o":50.78,"h":51.59,"l":50.45,"c":51.3,"v":110600},{"d":"2013-09-19","o":51.36,"h":51.69,"l":51.17,"c":51.4,"v":61300},{"d":"2013-09-20","o":51.69,"h":51.71,"l":51.33,"c":51.55,"v":387200},{"d":"2013-09-23","o":51.4,"h":51.63,"l":51.18,"c":51.37,"v":139700},{"d":"2013-09-24","o":51.37,"h":51.49,"l":51.07,"c":51.26,"v":154100},{"d":"2013-09-25","o":51.2,"h":51.53,"l":50.64,"c":50.82,"v":198400},{"d":"2013-09-26","o":50.83,"h":51.54,"l":50.83,"c":51.49,"v":74800},{"d":"2013-09-27","o":51.06,"h":51.56,"l":51.06,"c":51.31,"v":121400},{"d":"2013-09-30","o":50.84,"h":51.54,"l":50.76,"c":51.5,"v":108300},{"d":"2013-10-01","o":51.61,"h":52.25,"l":51.37,"c":52.04,"v":144700},{"d":"2013-10-02","o":51.63,"h":51.91,"l":51.17,"c":51.31,"v":115200},{"d":"2013-10-03","o":51.12,"h":51.32,"l":50.36,"c":50.86,"v":137300},{"d":"2013-10-04","o":50.73,"h":51.32,"l":50.73,"c":51.18,"v":35400},{"d":"2013-10-07","o":50.74,"h":50.96,"l":50.43,"c":50.48,"v":96600},{"d":"2013-10-08","o":50.32,"h":50.56,"l":49.59,"c":49.65,"v":147300},{"d":"2013-10-09","o":49.76,"h":50.03,"l":48.88,"c":49.09,"v":149000},{"d":"2013-10-10","o":49.91,"h":50.42,"l":49.43,"c":50.41,"v":298900},{"d":"2013-10-11","o":50.09,"h":50.49,"l":49.94,"c":50.48,"v":233200},{"d":"2013-10-14","o":50.17,"h":50.8,"l":50.03,"c":50.77,"v":166100},{"d":"2013-10-15","o":50.59,"h":50.64,"l":49.98,"c":50,"v":191800},{"d":"2013-10-16","o":50.22,"h":50.83,"l":50.05,"c":50.62,"v":151500},{"d":"2013-10-17","o":50.46,"h":51.19,"l":50.46,"c":51.08,"v":177000},{"d":"2013-10-18","o":51.51,"h":52.32,"l":51.14,"c":52.06,"v":283000},{"d":"2013-10-21","o":52.12,"h":53.45,"l":51.93,"c":52.42,"v":173600},{"d":"2013-10-22","o":52.45,"h":52.45,"l":51.93,"c":52.05,"v":182200},{"d":"2013-10-23","o":51.87,"h":52.05,"l":51.67,"c":51.87,"v":116900},{"d":"2013-10-24","o":51.99,"h":52.1,"l":51.71,"c":51.83,"v":129500},{"d":"2013-10-25","o":52.05,"h":52.05,"l":51.55,"c":51.96,"v":107300},{"d":"2013-10-28","o":51.84,"h":52.23,"l":51.65,"c":52.13,"v":96400},{"d":"2013-10-29","o":52.16,"h":52.43,"l":51.69,"c":51.92,"v":149800},{"d":"2013-10-30","o":49.5,"h":50.63,"l":47.95,"c":48.65,"v":1155300},{"d":"2013-10-31","o":48.54,"h":48.65,"l":47.31,"c":47.31,"v":224900},{"d":"2013-11-01","o":47.22,"h":47.68,"l":46.8,"c":47.34,"v":382700},{"d":"2013-11-04","o":47.63,"h":48.2,"l":47.51,"c":47.9,"v":356800},{"d":"2013-11-05","o":47.67,"h":47.68,"l":47.13,"c":47.27,"v":235600},{"d":"2013-11-06","o":47.47,"h":47.77,"l":46.89,"c":47.41,"v":264400},{"d":"2013-11-07","o":47.51,"h":47.51,"l":46.44,"c":46.49,"v":224300},{"d":"2013-11-08","o":46.44,"h":46.67,"l":46.39,"c":46.6,"v":256300},{"d":"2013-11-11","o":46.41,"h":46.79,"l":46.18,"c":46.7,"v":137600},{"d":"2013-11-12","o":46.65,"h":46.79,"l":46.39,"c":46.59,"v":163800},{"d":"2013-11-13","o":46.14,"h":46.66,"l":45.62,"c":46.6,"v":280000},{"d":"2013-11-14","o":46.48,"h":46.82,"l":46.33,"c":46.63,"v":182100},{"d":"2013-11-15","o":46.57,"h":47.12,"l":46.31,"c":47,"v":251800},{"d":"2013-11-18","o":47.05,"h":47.8,"l":46.94,"c":47.43,"v":237200},{"d":"2013-11-19","o":47.29,"h":47.99,"l":46.41,"c":46.43,"v":367400},{"d":"2013-11-20","o":46.71,"h":47.08,"l":46.3,"c":46.67,"v":214200},{"d":"2013-11-21","o":46.77,"h":47.22,"l":46.62,"c":47.16,"v":118400},{"d":"2013-11-22","o":47.21,"h":47.66,"l":46.93,"c":47.5,"v":179500},{"d":"2013-11-25","o":47.74,"h":47.74,"l":47.14,"c":47.29,"v":141900},{"d":"2013-11-26","o":47.23,"h":47.54,"l":47.11,"c":47.54,"v":155900},{"d":"2013-11-27","o":47.59,"h":48.15,"l":47.5,"c":48.15,"v":118000},{"d":"2013-11-29","o":48.41,"h":48.46,"l":48.08,"c":48.38,"v":75500},{"d":"2013-12-02","o":48.27,"h":48.85,"l":48.01,"c":48.07,"v":165900},{"d":"2013-12-03","o":47.93,"h":48.16,"l":47.34,"c":47.51,"v":136600},{"d":"2013-12-04","o":47.4,"h":47.99,"l":46.92,"c":47.12,"v":129200},{"d":"2013-12-05","o":47,"h":47.07,"l":46.7,"c":46.96,"v":138400},{"d":"2013-12-06","o":47.34,"h":47.85,"l":47.29,"c":47.79,"v":161000},{"d":"2013-12-09","o":47.72,"h":48.05,"l":47.37,"c":47.79,"v":189700},{"d":"2013-12-10","o":47.67,"h":47.84,"l":47.15,"c":47.32,"v":133900},{"d":"2013-12-11","o":47.32,"h":47.32,"l":46.43,"c":46.5,"v":160000},{"d":"2013-12-12","o":46.62,"h":46.87,"l":46.36,"c":46.64,"v":138100},{"d":"2013-12-13","o":46.86,"h":46.86,"l":45.79,"c":46.1,"v":375200},{"d":"2013-12-16","o":46.43,"h":46.9,"l":46.43,"c":46.82,"v":375800},{"d":"2013-12-17","o":46.89,"h":46.89,"l":46.34,"c":46.65,"v":209500},{"d":"2013-12-18","o":46.61,"h":47.66,"l":46.45,"c":47.65,"v":119800},{"d":"2013-12-19","o":47.45,"h":47.58,"l":47.25,"c":47.32,"v":112100},{"d":"2013-12-20","o":47.32,"h":48.53,"l":47.21,"c":48.52,"v":372700},{"d":"2013-12-23","o":48.74,"h":49.23,"l":48.68,"c":49.11,"v":170200},{"d":"2013-12-24","o":49.15,"h":49.78,"l":49.15,"c":49.61,"v":73300},{"d":"2013-12-26","o":49.92,"h":50.06,"l":49.61,"c":49.73,"v":112300},{"d":"2013-12-27","o":49.96,"h":50.06,"l":49.33,"c":49.54,"v":118700},{"d":"2013-12-30","o":49.65,"h":49.91,"l":49.22,"c":49.33,"v":123200},{"d":"2013-12-31","o":49.55,"h":49.55,"l":48.92,"c":49.09,"v":110400},{"d":"2014-01-02","o":48.88,"h":48.88,"l":48.04,"c":48.18,"v":184200},{"d":"2014-01-03","o":48.22,"h":48.96,"l":48.22,"c":48.52,"v":89900},{"d":"2014-01-06","o":48.66,"h":48.66,"l":47.96,"c":48,"v":100900},{"d":"2014-01-07","o":48.29,"h":48.65,"l":47.86,"c":48.18,"v":78200},{"d":"2014-01-08","o":48.09,"h":48.21,"l":47.66,"c":48.17,"v":133600},{"d":"2014-01-09","o":48.21,"h":48.49,"l":47.77,"c":48.47,"v":161000},{"d":"2014-01-10","o":48.35,"h":48.42,"l":47.78,"c":48.26,"v":175200},{"d":"2014-01-13","o":48.03,"h":48.89,"l":47.93,"c":48.59,"v":193100},{"d":"2014-01-14","o":48.74,"h":49.19,"l":48.39,"c":49.16,"v":128000},{"d":"2014-01-15","o":49.1,"h":49.56,"l":49.04,"c":49.49,"v":135600},{"d":"2014-01-16","o":49.28,"h":49.49,"l":48.6,"c":49.02,"v":167600},{"d":"2014-01-17","o":48.98,"h":48.99,"l":47.93,"c":48.05,"v":193200},{"d":"2014-01-21","o":48.46,"h":48.46,"l":47.88,"c":48,"v":137100},{"d":"2014-01-22","o":47.97,"h":48.34,"l":47.64,"c":48.17,"v":90600},{"d":"2014-01-23","o":47.8,"h":47.84,"l":47.41,"c":47.75,"v":163700},{"d":"2014-01-24","o":47.23,"h":47.44,"l":46.4,"c":47.01,"v":266300},{"d":"2014-01-27","o":47.2,"h":47.64,"l":46.65,"c":47.22,"v":288400},{"d":"2014-01-28","o":47.35,"h":47.35,"l":46.49,"c":46.72,"v":159000},{"d":"2014-01-29","o":46.2,"h":46.5,"l":45.74,"c":45.98,"v":193900},{"d":"2014-01-30","o":46.8,"h":51.45,"l":46.8,"c":50.62,"v":628700},{"d":"2014-01-31","o":49.71,"h":50.87,"l":49.65,"c":50.54,"v":325000},{"d":"2014-02-03","o":50.54,"h":50.97,"l":47.35,"c":47.95,"v":429000},{"d":"2014-02-04","o":48.1,"h":48.53,"l":47.37,"c":48.3,"v":166700},{"d":"2014-02-05","o":48.16,"h":48.45,"l":47.4,"c":47.75,"v":173900},{"d":"2014-02-06","o":47.98,"h":48.63,"l":47.77,"c":48.15,"v":125800},{"d":"2014-02-07","o":48.36,"h":48.58,"l":47.95,"c":48.22,"v":222600},{"d":"2014-02-10","o":48.18,"h":48.94,"l":47.31,"c":48.58,"v":230800},{"d":"2014-02-11","o":48.45,"h":49.32,"l":48.09,"c":48.97,"v":163900},{"d":"2014-02-12","o":48.77,"h":49.12,"l":48.36,"c":48.63,"v":118900},{"d":"2014-02-13","o":48.27,"h":49.49,"l":48.21,"c":49.46,"v":124300},{"d":"2014-02-14","o":49.48,"h":49.67,"l":48.92,"c":49.45,"v":75100},{"d":"2014-02-18","o":49.5,"h":50.12,"l":49.14,"c":50.03,"v":134500},{"d":"2014-02-19","o":49.73,"h":50.07,"l":49.38,"c":49.4,"v":124100},{"d":"2014-02-20","o":49.56,"h":50.2,"l":49.27,"c":50.1,"v":140200},{"d":"2014-02-21","o":50.34,"h":50.54,"l":49.49,"c":49.63,"v":181100},{"d":"2014-02-24","o":49.76,"h":50.44,"l":49.69,"c":50.17,"v":129800},{"d":"2014-02-25","o":50.13,"h":50.28,"l":49.64,"c":49.8,"v":110100},{"d":"2014-02-26","o":50,"h":50.67,"l":49.79,"c":50.44,"v":118100},{"d":"2014-02-27","o":50.35,"h":51.03,"l":49.99,"c":51.03,"v":147100},{"d":"2014-02-28","o":51.19,"h":51.67,"l":50.91,"c":51.03,"v":166900},{"d":"2014-03-03","o":50.67,"h":50.94,"l":49.71,"c":50.55,"v":143500},{"d":"2014-03-04","o":51.32,"h":52.27,"l":51.03,"c":51.61,"v":227500},{"d":"2014-03-05","o":51.43,"h":51.82,"l":51.22,"c":51.55,"v":117900},{"d":"2014-03-06","o":51.75,"h":51.83,"l":51.37,"c":51.64,"v":116200},{"d":"2014-03-07","o":51.98,"h":51.98,"l":51.25,"c":51.66,"v":155200},{"d":"2014-03-10","o":51.41,"h":51.5,"l":50.7,"c":51.25,"v":101400},{"d":"2014-03-11","o":51.16,"h":51.16,"l":49.9,"c":50.25,"v":161100},{"d":"2014-03-12","o":50.05,"h":50.15,"l":49.59,"c":49.99,"v":122800},{"d":"2014-03-13","o":50.22,"h":50.22,"l":48.85,"c":49.16,"v":130500},{"d":"2014-03-14","o":48.84,"h":49.55,"l":48.61,"c":49.24,"v":145400},{"d":"2014-03-17","o":49.56,"h":50.33,"l":49.56,"c":49.72,"v":147700},{"d":"2014-03-18","o":49.67,"h":50.45,"l":49.58,"c":50.26,"v":137500},{"d":"2014-03-19","o":50.08,"h":50.14,"l":48.93,"c":49.26,"v":95600},{"d":"2014-03-20","o":49.12,"h":49.59,"l":49.06,"c":49.4,"v":78800},{"d":"2014-03-21","o":49.47,"h":50,"l":49.36,"c":49.4,"v":192900},{"d":"2014-03-24","o":49.4,"h":49.56,"l":48.24,"c":48.72,"v":141000},{"d":"2014-03-25","o":48.76,"h":49.37,"l":48.64,"c":48.7,"v":140100},{"d":"2014-03-26","o":48.8,"h":49.17,"l":47.78,"c":47.78,"v":147700},{"d":"2014-03-27","o":47.6,"h":48.42,"l":47.6,"c":48.01,"v":184500},{"d":"2014-03-28","o":47.91,"h":48.87,"l":47.73,"c":47.9,"v":176600},{"d":"2014-03-31","o":48.05,"h":48.74,"l":47.91,"c":48.24,"v":149200},{"d":"2014-04-01","o":48.23,"h":48.77,"l":47.99,"c":48.25,"v":301700},{"d":"2014-04-02","o":48.45,"h":49.36,"l":48.27,"c":49.25,"v":137100},{"d":"2014-04-03","o":49.45,"h":49.48,"l":48.6,"c":48.83,"v":103700},{"d":"2014-04-04","o":49.31,"h":49.31,"l":48.02,"c":48.19,"v":155900},{"d":"2014-04-07","o":48.03,"h":48.25,"l":47.16,"c":47.78,"v":195100},{"d":"2014-04-08","o":47.81,"h":48.73,"l":47.71,"c":48.24,"v":161900},{"d":"2014-04-09","o":48.33,"h":49.44,"l":48.33,"c":49.19,"v":155700},{"d":"2014-04-10","o":49.11,"h":49.6,"l":48.27,"c":48.44,"v":152200},{"d":"2014-04-11","o":47.94,"h":49.03,"l":47.88,"c":47.99,"v":238800},{"d":"2014-04-14","o":48.65,"h":48.65,"l":47.72,"c":48.1,"v":170600},{"d":"2014-04-15","o":48.35,"h":48.65,"l":47.38,"c":48.06,"v":114600},{"d":"2014-04-16","o":48.5,"h":48.69,"l":47.99,"c":48.28,"v":99200},{"d":"2014-04-17","o":48.2,"h":48.75,"l":48.07,"c":48.51,"v":129300},{"d":"2014-04-21","o":48.7,"h":49,"l":48.02,"c":48.55,"v":118200},{"d":"2014-04-22","o":48.5,"h":48.89,"l":48.35,"c":48.84,"v":171900},{"d":"2014-04-23","o":48.69,"h":49.28,"l":48.69,"c":48.75,"v":128300},{"d":"2014-04-24","o":49.01,"h":49.01,"l":48.13,"c":48.52,"v":124900},{"d":"2014-04-25","o":48.4,"h":48.55,"l":48,"c":48.13,"v":161000},{"d":"2014-04-28","o":48.25,"h":48.3,"l":47.3,"c":47.72,"v":191000},{"d":"2014-04-29","o":47.98,"h":48,"l":47.41,"c":47.46,"v":181800},{"d":"2014-04-30","o":47.3,"h":48.17,"l":47.06,"c":47.92,"v":274000},{"d":"2014-05-01","o":47.62,"h":48.87,"l":46.76,"c":48.1,"v":486600},{"d":"2014-05-02","o":48.34,"h":48.41,"l":47.07,"c":47.15,"v":283100},{"d":"2014-05-05","o":46.91,"h":47.94,"l":46.67,"c":47.9,"v":414500},{"d":"2014-05-06","o":47.54,"h":47.93,"l":47.13,"c":47.45,"v":232000},{"d":"2014-05-07","o":47.66,"h":47.74,"l":46.32,"c":46.43,"v":429000},{"d":"2014-05-08","o":46.51,"h":47.21,"l":46.5,"c":46.77,"v":224700},{"d":"2014-05-09","o":46.6,"h":47.45,"l":46.35,"c":47.4,"v":167600},{"d":"2014-05-12","o":47.55,"h":48.24,"l":47.5,"c":47.83,"v":370600},{"d":"2014-05-13","o":47.55,"h":47.99,"l":47.4,"c":47.54,"v":370400},{"d":"2014-05-14","o":47.45,"h":47.64,"l":47.05,"c":47.08,"v":322500},{"d":"2014-05-15","o":46.88,"h":47.07,"l":45.89,"c":46.57,"v":219000},{"d":"2014-05-16","o":46.47,"h":46.74,"l":45.63,"c":45.78,"v":382700},{"d":"2014-05-19","o":45.62,"h":47.11,"l":45.62,"c":47.11,"v":163600},{"d":"2014-05-20","o":46.86,"h":47.35,"l":46.08,"c":46.33,"v":273700},{"d":"2014-05-21","o":46.57,"h":46.6,"l":46.06,"c":46.44,"v":193000},{"d":"2014-05-22","o":46.6,"h":47.06,"l":46.22,"c":46.62,"v":204800},{"d":"2014-05-23","o":46.81,"h":47.51,"l":46.72,"c":47.44,"v":132000},{"d":"2014-05-27","o":47.92,"h":48.29,"l":47.83,"c":48.02,"v":171800},{"d":"2014-05-28","o":48.05,"h":48.21,"l":47.64,"c":47.93,"v":139200},{"d":"2014-05-29","o":48.01,"h":48.21,"l":47.76,"c":47.98,"v":107600},{"d":"2014-05-30","o":48.11,"h":48.16,"l":47.57,"c":47.62,"v":192900},{"d":"2014-06-02","o":47.79,"h":47.92,"l":47.26,"c":47.78,"v":95300},{"d":"2014-06-03","o":47.66,"h":47.99,"l":47.45,"c":47.53,"v":172700},{"d":"2014-06-04","o":47.51,"h":47.97,"l":47.41,"c":47.8,"v":156300},{"d":"2014-06-05","o":47.88,"h":49,"l":47.58,"c":49,"v":133600},{"d":"2014-06-06","o":49.37,"h":50.08,"l":49.26,"c":49.69,"v":173200},{"d":"2014-06-09","o":49.55,"h":50.59,"l":49.55,"c":50.24,"v":96600},{"d":"2014-06-10","o":50.23,"h":50.43,"l":49.86,"c":50.4,"v":116700},{"d":"2014-06-11","o":50.1,"h":50.3,"l":49.39,"c":49.62,"v":179500},{"d":"2014-06-12","o":49.65,"h":49.75,"l":48.97,"c":49.12,"v":85600},{"d":"2014-06-13","o":49.24,"h":49.29,"l":48.7,"c":48.85,"v":82800},{"d":"2014-06-16","o":48.74,"h":49.32,"l":48.37,"c":48.73,"v":78700},{"d":"2014-06-17","o":48.59,"h":49.29,"l":48.53,"c":49.01,"v":114400},{"d":"2014-06-18","o":49.19,"h":49.57,"l":48.83,"c":49.52,"v":107600},{"d":"2014-06-19","o":49.82,"h":50.06,"l":49.33,"c":49.51,"v":136400},{"d":"2014-06-20","o":49.68,"h":49.95,"l":49.46,"c":49.48,"v":290300},{"d":"2014-06-23","o":50.53,"h":51.44,"l":49.98,"c":50.12,"v":251400},{"d":"2014-06-24","o":50.17,"h":50.57,"l":49.75,"c":49.92,"v":276600},{"d":"2014-06-25","o":49.68,"h":50.1,"l":49.68,"c":49.94,"v":136100},{"d":"2014-06-26","o":50.13,"h":50.27,"l":49.62,"c":50.18,"v":158000},{"d":"2014-06-27","o":49.79,"h":50.96,"l":49.79,"c":50.94,"v":818100},{"d":"2014-06-30","o":50.98,"h":50.98,"l":50.2,"c":50.73,"v":190700},{"d":"2014-07-01","o":50.78,"h":51.76,"l":50.51,"c":51.33,"v":150700},{"d":"2014-07-02","o":51.14,"h":51.52,"l":50.78,"c":51.32,"v":157800},{"d":"2014-07-03","o":51.51,"h":52.09,"l":51.3,"c":51.95,"v":119600},{"d":"2014-07-07","o":52.49,"h":52.62,"l":50.99,"c":51.03,"v":270100},{"d":"2014-07-08","o":51.03,"h":51.36,"l":50.75,"c":51.06,"v":179300},{"d":"2014-07-09","o":51.09,"h":51.36,"l":50.78,"c":50.98,"v":138600},{"d":"2014-07-10","o":50.18,"h":50.61,"l":49.88,"c":50,"v":245600},{"d":"2014-07-11","o":49.71,"h":50.13,"l":49.47,"c":50.04,"v":208300},{"d":"2014-07-14","o":50.59,"h":50.59,"l":50.12,"c":50.37,"v":89000},{"d":"2014-07-15","o":50.28,"h":50.45,"l":50.03,"c":50.06,"v":141800},{"d":"2014-07-16","o":50.38,"h":50.68,"l":50.11,"c":50.44,"v":166500},{"d":"2014-07-17","o":50.28,"h":50.64,"l":50.01,"c":50.12,"v":201200},{"d":"2014-07-18","o":49.98,"h":50.89,"l":49.93,"c":50.43,"v":172400},{"d":"2014-07-21","o":50.12,"h":50.51,"l":49.91,"c":50.2,"v":107200},{"d":"2014-07-22","o":50.41,"h":50.96,"l":50.4,"c":50.66,"v":84400},{"d":"2014-07-23","o":50.73,"h":50.73,"l":49.93,"c":50.01,"v":312600},{"d":"2014-07-24","o":49.98,"h":50.24,"l":49.71,"c":49.86,"v":159800},{"d":"2014-07-25","o":49.52,"h":49.97,"l":49.43,"c":49.78,"v":125200},{"d":"2014-07-28","o":49.72,"h":49.81,"l":49.08,"c":49.39,"v":145800},{"d":"2014-07-29","o":49.5,"h":49.87,"l":49.26,"c":49.28,"v":166600},{"d":"2014-07-30","o":49.57,"h":49.76,"l":49.12,"c":49.34,"v":182200},{"d":"2014-07-31","o":48.88,"h":49.07,"l":48.14,"c":48.46,"v":217900},{"d":"2014-08-01","o":48.38,"h":48.4,"l":47.79,"c":48.21,"v":132000},{"d":"2014-08-04","o":48.53,"h":48.77,"l":47.99,"c":48.69,"v":175600},{"d":"2014-08-05","o":48.47,"h":48.85,"l":48.14,"c":48.34,"v":131000},{"d":"2014-08-06","o":48.05,"h":48.62,"l":48.05,"c":48.41,"v":132700},{"d":"2014-08-07","o":48.7,"h":48.92,"l":48.25,"c":48.4,"v":116000},{"d":"2014-08-08","o":48.24,"h":48.86,"l":48.01,"c":48.78,"v":206900},{"d":"2014-08-11","o":48.8,"h":49.09,"l":48.65,"c":48.88,"v":184700},{"d":"2014-08-12","o":48.83,"h":49.15,"l":48.66,"c":49.04,"v":161300},{"d":"2014-08-13","o":46.24,"h":47.4,"l":46.24,"c":46.96,"v":380000},{"d":"2014-08-14","o":46.82,"h":47.86,"l":46.82,"c":47.8,"v":204000},{"d":"2014-08-15","o":48.14,"h":48.24,"l":47.24,"c":47.72,"v":322300},{"d":"2014-08-18","o":47.99,"h":48.59,"l":47.99,"c":48.34,"v":138500},{"d":"2014-08-19","o":48.42,"h":48.64,"l":48.3,"c":48.44,"v":69800},{"d":"2014-08-20","o":48.2,"h":48.49,"l":48.1,"c":48.35,"v":69400},{"d":"2014-08-21","o":48.41,"h":48.94,"l":48.29,"c":48.72,"v":141300},{"d":"2014-08-22","o":48.7,"h":49.14,"l":48.52,"c":48.93,"v":101900},{"d":"2014-08-25","o":49.08,"h":49.14,"l":48.74,"c":49.1,"v":114000},{"d":"2014-08-26","o":49.07,"h":49.38,"l":49.04,"c":49.25,"v":118000},{"d":"2014-08-27","o":49.43,"h":49.43,"l":49.13,"c":49.19,"v":71000},{"d":"2014-08-28","o":48.97,"h":49.22,"l":48.75,"c":48.77,"v":200400},{"d":"2014-08-29","o":48.81,"h":49.01,"l":48.64,"c":48.71,"v":156300},{"d":"2014-09-02","o":48.89,"h":49.4,"l":48.76,"c":49.13,"v":103900},{"d":"2014-09-03","o":49.22,"h":49.28,"l":48.65,"c":48.77,"v":103000},{"d":"2014-09-04","o":48.79,"h":49.33,"l":48.76,"c":48.91,"v":82000},{"d":"2014-09-05","o":48.73,"h":49.28,"l":48.7,"c":49.13,"v":93700},{"d":"2014-09-08","o":49.18,"h":49.28,"l":48.94,"c":48.99,"v":122700},{"d":"2014-09-09","o":49.05,"h":49.24,"l":48.53,"c":48.62,"v":144800},{"d":"2014-09-10","o":48.55,"h":48.7,"l":48.25,"c":48.66,"v":71500},{"d":"2014-09-11","o":48.53,"h":49.29,"l":48.39,"c":49.09,"v":153700},{"d":"2014-09-12","o":49.17,"h":49.2,"l":48.4,"c":48.55,"v":144900},{"d":"2014-09-15","o":48.49,"h":48.65,"l":48.02,"c":48.3,"v":107000},{"d":"2014-09-16","o":48.22,"h":48.47,"l":48.01,"c":48.05,"v":143400},{"d":"2014-09-17","o":48.2,"h":48.3,"l":47.67,"c":47.85,"v":190900},{"d":"2014-09-18","o":48.07,"h":48.45,"l":47.96,"c":48.4,"v":85800},{"d":"2014-09-19","o":48.41,"h":48.83,"l":47.76,"c":47.83,"v":291200},{"d":"2014-09-22","o":47.7,"h":47.7,"l":47.21,"c":47.25,"v":119300},{"d":"2014-09-23","o":47.1,"h":47.31,"l":46.7,"c":46.79,"v":110200},{"d":"2014-09-24","o":46.88,"h":47.2,"l":46.71,"c":47.09,"v":101000},{"d":"2014-09-25","o":46.91,"h":46.97,"l":46.22,"c":46.29,"v":126000},{"d":"2014-09-26","o":46.5,"h":47.01,"l":46.28,"c":46.9,"v":207400},{"d":"2014-09-29","o":46.43,"h":46.85,"l":46.28,"c":46.33,"v":138300},{"d":"2014-09-30","o":46.43,"h":46.56,"l":45.54,"c":45.65,"v":222000},{"d":"2014-10-01","o":45.73,"h":45.88,"l":45.09,"c":45.23,"v":245400},{"d":"2014-10-02","o":45.18,"h":46.21,"l":45.1,"c":46.02,"v":170900},{"d":"2014-10-03","o":46.52,"h":46.54,"l":45.89,"c":46.02,"v":149600},{"d":"2014-10-06","o":46.13,"h":46.43,"l":45.84,"c":46.17,"v":163800},{"d":"2014-10-07","o":46.03,"h":46.03,"l":45.3,"c":45.33,"v":140000},{"d":"2014-10-08","o":45.21,"h":46.43,"l":44.74,"c":46.37,"v":212800},{"d":"2014-10-09","o":46.35,"h":46.35,"l":44.85,"c":44.95,"v":162600},{"d":"2014-10-10","o":44.72,"h":45.15,"l":44.21,"c":44.29,"v":141900},{"d":"2014-10-13","o":44.38,"h":45.3,"l":44.09,"c":44.25,"v":168400},{"d":"2014-10-14","o":44.71,"h":45.78,"l":44.71,"c":45.08,"v":164700},{"d":"2014-10-15","o":44.61,"h":45.69,"l":44.02,"c":45.3,"v":196100},{"d":"2014-10-16","o":44.84,"h":45.2,"l":44.34,"c":44.97,"v":260200},{"d":"2014-10-17","o":45.36,"h":45.38,"l":44.6,"c":44.66,"v":254800},{"d":"2014-10-20","o":44.43,"h":45.09,"l":44.16,"c":45.06,"v":192600},{"d":"2014-10-21","o":45.25,"h":46.35,"l":45.22,"c":46.34,"v":134100},{"d":"2014-10-22","o":46.3,"h":46.62,"l":45.55,"c":45.71,"v":106200},{"d":"2014-10-23","o":46.2,"h":46.94,"l":46.2,"c":46.67,"v":112100},{"d":"2014-10-24","o":46.81,"h":46.82,"l":46.34,"c":46.74,"v":110700},{"d":"2014-10-27","o":46.51,"h":46.65,"l":46.01,"c":46.58,"v":102700},{"d":"2014-10-28","o":46.75,"h":48.45,"l":46.75,"c":48.42,"v":239100},{"d":"2014-10-29","o":48.87,"h":49.71,"l":47.4,"c":47.55,"v":210500},{"d":"2014-10-30","o":47.72,"h":47.73,"l":46.15,"c":47.44,"v":251700},{"d":"2014-10-31","o":48.33,"h":48.89,"l":47.68,"c":48.81,"v":247600},{"d":"2014-11-03","o":48.82,"h":49.28,"l":48.29,"c":48.63,"v":248500},{"d":"2014-11-04","o":48.65,"h":49.32,"l":48.52,"c":49.15,"v":238600},{"d":"2014-11-05","o":49.54,"h":49.76,"l":48.97,"c":49.54,"v":229400},{"d":"2014-11-06","o":49.69,"h":49.78,"l":48.99,"c":49.36,"v":203500},{"d":"2014-11-07","o":49.25,"h":49.39,"l":48.99,"c":49.33,"v":151700},{"d":"2014-11-10","o":49.41,"h":49.57,"l":49.14,"c":49.4,"v":127800},{"d":"2014-11-11","o":49.36,"h":49.72,"l":49.05,"c":49.6,"v":156100},{"d":"2014-11-12","o":49.1,"h":50,"l":48.99,"c":49.69,"v":153700},{"d":"2014-11-13","o":49.63,"h":49.78,"l":49.11,"c":49.32,"v":132100},{"d":"2014-11-14","o":49.27,"h":49.57,"l":48.91,"c":48.94,"v":92700},{"d":"2014-11-17","o":48.76,"h":48.93,"l":48.52,"c":48.52,"v":60600},{"d":"2014-11-18","o":48.74,"h":49.05,"l":48.52,"c":48.79,"v":111600},{"d":"2014-11-19","o":48.79,"h":48.79,"l":47.99,"c":48.11,"v":103400},{"d":"2014-11-20","o":47.79,"h":48.26,"l":47.79,"c":47.97,"v":135900},{"d":"2014-11-21","o":48.66,"h":48.66,"l":47.75,"c":47.86,"v":177400},{"d":"2014-11-24","o":47.88,"h":48.46,"l":47.88,"c":48.45,"v":172500},{"d":"2014-11-25","o":48.58,"h":48.58,"l":47.98,"c":48.07,"v":154200},{"d":"2014-11-26","o":48.03,"h":48.31,"l":47.62,"c":47.77,"v":196900},{"d":"2014-11-28","o":47.91,"h":48.04,"l":46.8,"c":46.89,"v":132100},{"d":"2014-12-01","o":46.87,"h":46.87,"l":46.01,"c":46.01,"v":196900},{"d":"2014-12-02","o":46.2,"h":46.57,"l":46.06,"c":46.2,"v":161100},{"d":"2014-12-03","o":46.36,"h":47.82,"l":46.36,"c":47.67,"v":219200},{"d":"2014-12-04","o":47.49,"h":47.53,"l":47.14,"c":47.33,"v":112600},{"d":"2014-12-05","o":47.33,"h":47.68,"l":47.05,"c":47.21,"v":128300},{"d":"2014-12-08","o":47.08,"h":47.21,"l":45.64,"c":45.8,"v":156200},{"d":"2014-12-09","o":45.41,"h":46.62,"l":45.33,"c":46.51,"v":208300},{"d":"2014-12-10","o":46.29,"h":46.51,"l":45.5,"c":45.59,"v":194800},{"d":"2014-12-11","o":45.77,"h":46.4,"l":45.45,"c":45.48,"v":164700},{"d":"2014-12-12","o":45.03,"h":45.16,"l":44.04,"c":44.06,"v":200700},{"d":"2014-12-15","o":44.42,"h":44.55,"l":43.37,"c":43.51,"v":251500},{"d":"2014-12-16","o":43.3,"h":44.46,"l":43.3,"c":43.34,"v":216900},{"d":"2014-12-17","o":43.36,"h":44.71,"l":42.92,"c":44.68,"v":245100},{"d":"2014-12-18","o":45.3,"h":45.41,"l":44.26,"c":45.26,"v":216000},{"d":"2014-12-19","o":45.27,"h":45.37,"l":44.6,"c":45.27,"v":415700},{"d":"2014-12-22","o":45.3,"h":45.46,"l":44.95,"c":45.36,"v":149200},{"d":"2014-12-23","o":45.66,"h":46.25,"l":45.57,"c":45.94,"v":120700},{"d":"2014-12-24","o":45.94,"h":46.2,"l":45.7,"c":46.03,"v":71100},{"d":"2014-12-26","o":46.3,"h":46.5,"l":46.22,"c":46.35,"v":77100},{"d":"2014-12-29","o":46.33,"h":46.77,"l":46.08,"c":46.43,"v":109200},{"d":"2014-12-30","o":46.33,"h":46.7,"l":45.99,"c":46.31,"v":101300},{"d":"2014-12-31","o":46.32,"h":46.48,"l":45.56,"c":45.59,"v":171300},{"d":"2015-01-02","o":45.83,"h":46.05,"l":44.75,"c":45.06,"v":177600},{"d":"2015-01-05","o":44.7,"h":45.23,"l":43.7,"c":43.92,"v":200300},{"d":"2015-01-06","o":44.1,"h":44.1,"l":42.82,"c":43.29,"v":179000},{"d":"2015-01-07","o":43.58,"h":43.75,"l":42.66,"c":42.83,"v":268100},{"d":"2015-01-08","o":43.28,"h":43.45,"l":42.87,"c":43.06,"v":235400},{"d":"2015-01-09","o":42.97,"h":42.99,"l":41.95,"c":41.97,"v":168300},{"d":"2015-01-12","o":42,"h":42.18,"l":41.31,"c":41.45,"v":217500},{"d":"2015-01-13","o":41.82,"h":42.35,"l":41.1,"c":41.33,"v":340700},{"d":"2015-01-14","o":40.86,"h":41.59,"l":40.76,"c":41.38,"v":375800},{"d":"2015-01-15","o":41.56,"h":41.61,"l":40.5,"c":40.59,"v":215000},{"d":"2015-01-16","o":40.38,"h":40.65,"l":40.12,"c":40.33,"v":311500},{"d":"2015-01-20","o":40.46,"h":40.67,"l":39.87,"c":40.05,"v":355100},{"d":"2015-01-21","o":39.87,"h":40.63,"l":39.76,"c":40.3,"v":254500},{"d":"2015-01-22","o":40.59,"h":40.99,"l":39.78,"c":40.88,"v":230800},{"d":"2015-01-23","o":40.86,"h":41.12,"l":40.44,"c":40.9,"v":232800},{"d":"2015-01-26","o":40.85,"h":41.38,"l":40.07,"c":41.32,"v":233400},{"d":"2015-01-27","o":40.7,"h":41.06,"l":40.26,"c":40.86,"v":297600},{"d":"2015-01-28","o":40.97,"h":41.29,"l":40.52,"c":40.65,"v":366200},{"d":"2015-01-29","o":41.65,"h":44.31,"l":40.97,"c":43.73,"v":563900},{"d":"2015-01-30","o":43.05,"h":43.33,"l":40.38,"c":40.43,"v":504300},{"d":"2015-02-02","o":40.49,"h":41.43,"l":40.24,"c":41.28,"v":454100},{"d":"2015-02-03","o":41.63,"h":43.15,"l":41.35,"c":43.09,"v":396600},{"d":"2015-02-04","o":42.88,"h":43.09,"l":42.16,"c":42.28,"v":296000},{"d":"2015-02-05","o":42.31,"h":42.63,"l":42.18,"c":42.44,"v":185900},{"d":"2015-02-06","o":42.47,"h":43.06,"l":42.4,"c":43.01,"v":312800},{"d":"2015-02-09","o":43.01,"h":43.73,"l":42.79,"c":42.85,"v":211100},{"d":"2015-02-10","o":42.98,"h":43.05,"l":42.13,"c":42.64,"v":166900},{"d":"2015-02-11","o":42.37,"h":42.64,"l":41.94,"c":42.11,"v":148400},{"d":"2015-02-12","o":42.38,"h":42.59,"l":42.22,"c":42.51,"v":125600},{"d":"2015-02-13","o":42.51,"h":42.72,"l":42.37,"c":42.6,"v":270300},{"d":"2015-02-17","o":42.63,"h":42.77,"l":42.18,"c":42.44,"v":176200},{"d":"2015-02-18","o":42.24,"h":43.19,"l":42.24,"c":42.71,"v":361600},{"d":"2015-02-19","o":42.68,"h":42.96,"l":42.42,"c":42.67,"v":237300},{"d":"2015-02-20","o":42.58,"h":42.73,"l":42.19,"c":42.53,"v":332700},{"d":"2015-02-23","o":42.33,"h":42.61,"l":42.08,"c":42.4,"v":222700},{"d":"2015-02-24","o":42.43,"h":42.6,"l":42.35,"c":42.4,"v":243200},{"d":"2015-02-25","o":42.45,"h":43.3,"l":42.45,"c":43.14,"v":229900},{"d":"2015-02-26","o":43.17,"h":43.91,"l":43.16,"c":43.87,"v":233400},{"d":"2015-02-27","o":43.97,"h":43.97,"l":43.63,"c":43.81,"v":339000},{"d":"2015-03-02","o":43.74,"h":44,"l":43.37,"c":43.94,"v":197700},{"d":"2015-03-03","o":43.76,"h":44.13,"l":43.54,"c":43.86,"v":187500},{"d":"2015-03-04","o":43.54,"h":43.91,"l":43.11,"c":43.83,"v":454500},{"d":"2015-03-05","o":43.66,"h":45.41,"l":43.51,"c":44.74,"v":367800},{"d":"2015-03-06","o":44.39,"h":44.9,"l":43.91,"c":44.11,"v":469900},{"d":"2015-03-09","o":44.19,"h":44.52,"l":43.91,"c":43.92,"v":166200},{"d":"2015-03-10","o":43.46,"h":43.79,"l":42.6,"c":42.61,"v":223400},{"d":"2015-03-11","o":42.58,"h":42.91,"l":42.29,"c":42.87,"v":155000},{"d":"2015-03-12","o":43.26,"h":43.99,"l":43.13,"c":43.94,"v":237000},{"d":"2015-03-13","o":43.81,"h":43.92,"l":42.74,"c":43.47,"v":265600},{"d":"2015-03-16","o":43.52,"h":43.9,"l":43.22,"c":43.42,"v":183300},{"d":"2015-03-17","o":43.1,"h":43.3,"l":42.92,"c":42.95,"v":312100},{"d":"2015-03-18","o":42.94,"h":43.65,"l":42.73,"c":43.3,"v":276400},{"d":"2015-03-19","o":43.18,"h":43.41,"l":42.99,"c":43.16,"v":181200},{"d":"2015-03-20","o":43.08,"h":43.53,"l":42.78,"c":43.43,"v":501400},{"d":"2015-03-23","o":43.5,"h":44.01,"l":43.22,"c":43.9,"v":301000},{"d":"2015-03-24","o":43.83,"h":45.01,"l":43.75,"c":44.47,"v":383700},{"d":"2015-03-25","o":44.46,"h":44.81,"l":43.61,"c":43.69,"v":288900},{"d":"2015-03-26","o":43.6,"h":43.88,"l":43.26,"c":43.36,"v":186700},{"d":"2015-03-27","o":43.29,"h":43.48,"l":42.93,"c":43,"v":307200},{"d":"2015-03-30","o":43.25,"h":44.62,"l":43.14,"c":44.36,"v":365000},{"d":"2015-03-31","o":44.21,"h":45.56,"l":43.94,"c":45.34,"v":491700},{"d":"2015-04-01","o":45.02,"h":45.21,"l":44.52,"c":44.73,"v":312000},{"d":"2015-04-02","o":44.66,"h":45.22,"l":44.5,"c":44.67,"v":144000},{"d":"2015-04-06","o":44.42,"h":45.21,"l":44.31,"c":44.89,"v":120500},{"d":"2015-04-07","o":44.89,"h":44.89,"l":44.23,"c":44.27,"v":120900},{"d":"2015-04-08","o":43.97,"h":44.14,"l":42.69,"c":42.91,"v":473500},{"d":"2015-04-09","o":42.87,"h":43.08,"l":41.91,"c":42.04,"v":461900},{"d":"2015-04-10","o":42.32,"h":42.32,"l":41.77,"c":41.78,"v":371800},{"d":"2015-04-13","o":41.89,"h":42.21,"l":41.37,"c":41.48,"v":350400},{"d":"2015-04-14","o":41.59,"h":42.34,"l":41.41,"c":42.32,"v":388300},{"d":"2015-04-15","o":42.35,"h":43.27,"l":42.35,"c":43.1,"v":437300},{"d":"2015-04-16","o":43.1,"h":43.3,"l":42.77,"c":42.8,"v":352500},{"d":"2015-04-17","o":42.44,"h":42.5,"l":41.77,"c":41.84,"v":156400},{"d":"2015-04-20","o":42.15,"h":42.44,"l":42.1,"c":42.24,"v":186200},{"d":"2015-04-21","o":42.51,"h":42.51,"l":41.82,"c":41.85,"v":145700},{"d":"2015-04-22","o":41.88,"h":42.2,"l":41.48,"c":41.99,"v":178800},{"d":"2015-04-23","o":41.9,"h":42.05,"l":41.68,"c":41.96,"v":143800},{"d":"2015-04-24","o":42.06,"h":42.2,"l":41.5,"c":41.8,"v":160600},{"d":"2015-04-27","o":41.78,"h":41.99,"l":41.54,"c":41.86,"v":304700},{"d":"2015-04-28","o":41.86,"h":42.12,"l":41.53,"c":42.1,"v":247500},{"d":"2015-04-29","o":41.95,"h":42.1,"l":41.55,"c":41.64,"v":247200},{"d":"2015-04-30","o":41.99,"h":42.88,"l":41.62,"c":41.77,"v":1004400},{"d":"2015-05-01","o":41.75,"h":42.1,"l":41.16,"c":41.88,"v":386000},{"d":"2015-05-04","o":41.84,"h":42.6,"l":41.84,"c":42.24,"v":259800},{"d":"2015-05-05","o":42.16,"h":42.68,"l":41.93,"c":41.98,"v":205500},{"d":"2015-05-06","o":42.01,"h":42.16,"l":41.6,"c":42.13,"v":185400},{"d":"2015-05-07","o":42.02,"h":42.4,"l":41.59,"c":42.23,"v":188800},{"d":"2015-05-08","o":42.72,"h":42.72,"l":42.17,"c":42.39,"v":170500},{"d":"2015-05-11","o":42.37,"h":42.94,"l":42.36,"c":42.76,"v":277400},{"d":"2015-05-12","o":42.55,"h":42.81,"l":41.99,"c":42.49,"v":161800},{"d":"2015-05-13","o":42.46,"h":42.88,"l":42.18,"c":42.51,"v":242000},{"d":"2015-05-14","o":42.8,"h":43.4,"l":42.74,"c":43.07,"v":197500},{"d":"2015-05-15","o":42.87,"h":42.95,"l":42.26,"c":42.66,"v":183600},{"d":"2015-05-18","o":42.51,"h":43.12,"l":42.36,"c":42.89,"v":216200},{"d":"2015-05-19","o":42.84,"h":43.11,"l":42.33,"c":42.97,"v":268500},{"d":"2015-05-20","o":42.91,"h":43.08,"l":42.66,"c":42.9,"v":172100},{"d":"2015-05-21","o":42.81,"h":43.3,"l":42.81,"c":43.19,"v":239900},{"d":"2015-05-22","o":43.12,"h":43.27,"l":42.89,"c":43,"v":339900},{"d":"2015-05-26","o":42.77,"h":42.94,"l":42.31,"c":42.71,"v":315100},{"d":"2015-05-27","o":42.72,"h":43.12,"l":42.34,"c":43.09,"v":190300},{"d":"2015-05-28","o":42.9,"h":43.14,"l":42.56,"c":43.06,"v":190400},{"d":"2015-05-29","o":42.92,"h":43.01,"l":42.21,"c":42.37,"v":212300},{"d":"2015-06-01","o":42.6,"h":42.71,"l":42.1,"c":42.25,"v":395200},{"d":"2015-06-02","o":42.05,"h":42.73,"l":42.05,"c":42.44,"v":310800},{"d":"2015-06-03","o":42.6,"h":42.9,"l":42.6,"c":42.77,"v":325000},{"d":"2015-06-04","o":42.53,"h":42.75,"l":42.36,"c":42.61,"v":181400},{"d":"2015-06-05","o":42.59,"h":42.94,"l":42.18,"c":42.91,"v":150000},{"d":"2015-06-08","o":42.8,"h":42.97,"l":42.56,"c":42.58,"v":152600},{"d":"2015-06-09","o":42.56,"h":42.99,"l":42.56,"c":42.72,"v":128200},{"d":"2015-06-10","o":42.98,"h":43.47,"l":42.79,"c":43.34,"v":198600},{"d":"2015-06-11","o":43.49,"h":43.52,"l":42.93,"c":43.06,"v":129100},{"d":"2015-06-12","o":42.96,"h":43.26,"l":42.69,"c":43.13,"v":165300},{"d":"2015-06-15","o":42.72,"h":43.04,"l":42.12,"c":42.84,"v":212100},{"d":"2015-06-16","o":42.69,"h":43.01,"l":42.37,"c":42.72,"v":315600},{"d":"2015-06-17","o":42.75,"h":43.2,"l":42.68,"c":42.85,"v":176400},{"d":"2015-06-18","o":43.01,"h":43.45,"l":42.86,"c":43.2,"v":222600},{"d":"2015-06-19","o":42.88,"h":42.95,"l":42,"c":42,"v":797300},{"d":"2015-06-22","o":42.3,"h":42.49,"l":41.71,"c":41.97,"v":235700},{"d":"2015-06-23","o":41.94,"h":42.08,"l":41.73,"c":41.92,"v":285000},{"d":"2015-06-24","o":41.76,"h":42.09,"l":41.5,"c":41.6,"v":271100},{"d":"2015-06-25","o":41.78,"h":41.78,"l":40.79,"c":41,"v":193000},{"d":"2015-06-26","o":40.97,"h":41.25,"l":40.87,"c":41.03,"v":636200},{"d":"2015-06-29","o":40.82,"h":40.98,"l":40,"c":40.06,"v":208100},{"d":"2015-06-30","o":40.37,"h":40.61,"l":39.54,"c":39.65,"v":285400},{"d":"2015-07-01","o":39.87,"h":40.26,"l":39.61,"c":39.8,"v":320200},{"d":"2015-07-02","o":39.93,"h":40.18,"l":39.55,"c":39.68,"v":234000},{"d":"2015-07-06","o":39.44,"h":39.67,"l":39.17,"c":39.29,"v":266300},{"d":"2015-07-07","o":39.26,"h":39.51,"l":38.54,"c":39.46,"v":386000},{"d":"2015-07-08","o":39.2,"h":39.53,"l":38.84,"c":39.05,"v":422800},{"d":"2015-07-09","o":39.35,"h":39.49,"l":38.94,"c":38.95,"v":292400},{"d":"2015-07-10","o":39.27,"h":39.38,"l":38.92,"c":39.11,"v":453400},{"d":"2015-07-13","o":39.41,"h":40.4,"l":39.35,"c":40.06,"v":263100},{"d":"2015-07-14","o":39.99,"h":40.1,"l":39.78,"c":39.92,"v":163700},{"d":"2015-07-15","o":39.85,"h":39.89,"l":39.59,"c":39.63,"v":239900},{"d":"2015-07-16","o":39.81,"h":40.16,"l":39.81,"c":39.9,"v":189500},{"d":"2015-07-17","o":39.9,"h":39.9,"l":39.58,"c":39.78,"v":249400},{"d":"2015-07-20","o":39.79,"h":39.92,"l":39.46,"c":39.52,"v":264500},{"d":"2015-07-21","o":39.5,"h":39.7,"l":38.92,"c":38.98,"v":240500},{"d":"2015-07-22","o":38.94,"h":38.99,"l":38.37,"c":38.8,"v":236100},{"d":"2015-07-23","o":38.77,"h":38.98,"l":38.35,"c":38.47,"v":198600},{"d":"2015-07-24","o":38.34,"h":38.35,"l":37.46,"c":37.63,"v":336900},{"d":"2015-07-27","o":37.35,"h":38.56,"l":37.15,"c":38.55,"v":491600},{"d":"2015-07-28","o":38.69,"h":38.69,"l":37.87,"c":37.95,"v":207900},{"d":"2015-07-29","o":37.99,"h":38.37,"l":37.78,"c":38.22,"v":141200},{"d":"2015-07-30","o":38.09,"h":38.57,"l":37.83,"c":38.41,"v":146200},{"d":"2015-07-31","o":38.53,"h":38.79,"l":38.25,"c":38.63,"v":196300},{"d":"2015-08-03","o":38.63,"h":38.63,"l":37.59,"c":37.69,"v":194800},{"d":"2015-08-04","o":37.6,"h":38.4,"l":37.6,"c":38.01,"v":205200},{"d":"2015-08-05","o":38.2,"h":38.65,"l":37.75,"c":37.8,"v":185900},{"d":"2015-08-06","o":37.96,"h":38.26,"l":37.63,"c":38.09,"v":177300},{"d":"2015-08-07","o":37.9,"h":38.23,"l":37.58,"c":37.86,"v":199700},{"d":"2015-08-10","o":38.01,"h":38.52,"l":37.87,"c":38.4,"v":212300},{"d":"2015-08-11","o":38.05,"h":38.53,"l":37.92,"c":38.36,"v":313100},{"d":"2015-08-12","o":38.35,"h":39.83,"l":37.5,"c":39.35,"v":651400},{"d":"2015-08-13","o":39.17,"h":40.56,"l":38.98,"c":40.28,"v":496200},{"d":"2015-08-14","o":40.27,"h":40.94,"l":40.09,"c":40.77,"v":249800},{"d":"2015-08-17","o":40.76,"h":40.79,"l":40.2,"c":40.56,"v":162100},{"d":"2015-08-18","o":40.6,"h":40.85,"l":40.31,"c":40.58,"v":121200},{"d":"2015-08-19","o":40.33,"h":40.75,"l":40.13,"c":40.47,"v":213900},{"d":"2015-08-20","o":40.15,"h":40.48,"l":39.89,"c":40.22,"v":266000},{"d":"2015-08-21","o":39.51,"h":40.62,"l":39.02,"c":40.07,"v":366100},{"d":"2015-08-24","o":38.51,"h":40.85,"l":38.22,"c":39.77,"v":569000},{"d":"2015-08-25","o":40.76,"h":40.76,"l":39.65,"c":39.71,"v":391800},{"d":"2015-08-26","o":40.45,"h":41.09,"l":39.95,"c":41.03,"v":322700},{"d":"2015-08-27","o":41.2,"h":41.7,"l":40.61,"c":41.39,"v":332300},{"d":"2015-08-28","o":41.37,"h":42,"l":41.21,"c":41.82,"v":160700},{"d":"2015-08-31","o":41.68,"h":42.65,"l":41.2,"c":42.34,"v":240800},{"d":"2015-09-01","o":41.67,"h":41.73,"l":40.47,"c":40.57,"v":369200},{"d":"2015-09-02","o":41.05,"h":41.05,"l":40.29,"c":40.46,"v":300800},{"d":"2015-09-03","o":40.46,"h":40.83,"l":40.31,"c":40.31,"v":262300},{"d":"2015-09-04","o":40.02,"h":40.53,"l":39.72,"c":40.2,"v":326200},{"d":"2015-09-08","o":40.72,"h":41.09,"l":40.4,"c":40.56,"v":206800},{"d":"2015-09-09","o":40.83,"h":40.96,"l":40.44,"c":40.48,"v":206200},{"d":"2015-09-10","o":40.4,"h":40.62,"l":40.01,"c":40.16,"v":163100},{"d":"2015-09-11","o":39.88,"h":39.97,"l":39.39,"c":39.85,"v":199400},{"d":"2015-09-14","o":39.85,"h":39.93,"l":39.46,"c":39.67,"v":161000},{"d":"2015-09-15","o":39.67,"h":40.43,"l":39.62,"c":40.27,"v":183400},{"d":"2015-09-16","o":40.35,"h":41.4,"l":40.35,"c":41.13,"v":244000},{"d":"2015-09-17","o":41.04,"h":41.21,"l":40.49,"c":40.52,"v":239300},{"d":"2015-09-18","o":40.07,"h":40.26,"l":39.85,"c":39.95,"v":410900},{"d":"2015-09-21","o":40.13,"h":40.69,"l":39.79,"c":40.08,"v":210900},{"d":"2015-09-22","o":39.61,"h":39.92,"l":38.73,"c":39.13,"v":277800},{"d":"2015-09-23","o":39.27,"h":39.42,"l":38.47,"c":38.49,"v":161100},{"d":"2015-09-24","o":38.2,"h":38.37,"l":37.25,"c":38.19,"v":263700},{"d":"2015-09-25","o":38.33,"h":39.21,"l":38.33,"c":39.12,"v":253100},{"d":"2015-09-28","o":38.97,"h":39.12,"l":38.57,"c":38.75,"v":229000},{"d":"2015-09-29","o":38.79,"h":39.48,"l":38.48,"c":38.71,"v":180500},{"d":"2015-09-30","o":38.9,"h":39.35,"l":37.95,"c":38.15,"v":314400},{"d":"2015-10-01","o":38.21,"h":38.52,"l":37.15,"c":37.64,"v":294700},{"d":"2015-10-02","o":37.42,"h":38.54,"l":37.09,"c":38.54,"v":206800},{"d":"2015-10-05","o":38.75,"h":40.38,"l":38.75,"c":40.32,"v":230400},{"d":"2015-10-06","o":40.17,"h":40.91,"l":40.17,"c":40.25,"v":156600},{"d":"2015-10-07","o":40.4,"h":41.46,"l":40.4,"c":41.05,"v":180800},{"d":"2015-10-08","o":40.95,"h":42.32,"l":40.95,"c":42.25,"v":152500},{"d":"2015-10-09","o":42.26,"h":42.35,"l":41.76,"c":41.82,"v":203000},{"d":"2015-10-12","o":41.93,"h":42.08,"l":41.39,"c":41.66,"v":98300},{"d":"2015-10-13","o":41.45,"h":42.12,"l":41.13,"c":41.14,"v":101800},{"d":"2015-10-14","o":41.14,"h":41.39,"l":40.51,"c":40.63,"v":154000},{"d":"2015-10-15","o":40.83,"h":40.91,"l":39.59,"c":40.9,"v":230000},{"d":"2015-10-16","o":40.95,"h":40.98,"l":39.39,"c":40.13,"v":179500},{"d":"2015-10-19","o":39.96,"h":40.17,"l":39.77,"c":40.1,"v":151800},{"d":"2015-10-20","o":39.99,"h":40.74,"l":39.69,"c":40.41,"v":118700},{"d":"2015-10-21","o":40.41,"h":40.92,"l":40.02,"c":40.07,"v":252600},{"d":"2015-10-22","o":40.28,"h":41.53,"l":40.28,"c":41.03,"v":302100},{"d":"2015-10-23","o":41.12,"h":41.5,"l":40.82,"c":40.89,"v":261000},{"d":"2015-10-26","o":40.89,"h":41.13,"l":39.81,"c":39.87,"v":327400},{"d":"2015-10-27","o":39.58,"h":39.7,"l":37.76,"c":38.33,"v":415400},{"d":"2015-10-28","o":37,"h":40.7,"l":37,"c":39.24,"v":749800},{"d":"2015-10-29","o":38.69,"h":40.27,"l":38.59,"c":39.82,"v":411500},{"d":"2015-10-30","o":39.97,"h":42,"l":39.75,"c":41.31,"v":414800},{"d":"2015-11-02","o":41.28,"h":43.54,"l":41.28,"c":42.68,"v":445500},{"d":"2015-11-03","o":42.65,"h":43.24,"l":41.9,"c":43.1,"v":384400},{"d":"2015-11-04","o":43.1,"h":43.42,"l":42.99,"c":43.16,"v":169800},{"d":"2015-11-05","o":43.15,"h":43.43,"l":42.59,"c":42.78,"v":192300},{"d":"2015-11-06","o":42.61,"h":42.84,"l":41.54,"c":42.84,"v":222200},{"d":"2015-11-09","o":42.82,"h":42.82,"l":41.67,"c":41.86,"v":201100},{"d":"2015-11-10","o":41.87,"h":42.12,"l":41.58,"c":41.86,"v":123800},{"d":"2015-11-11","o":41.94,"h":42.35,"l":41.72,"c":41.99,"v":216100},{"d":"2015-11-12","o":41,"h":41.54,"l":40.32,"c":40.4,"v":121700},{"d":"2015-11-13","o":40.15,"h":40.77,"l":39.86,"c":40.05,"v":134800},{"d":"2015-11-16","o":40.07,"h":40.54,"l":39.73,"c":40.4,"v":212700},{"d":"2015-11-17","o":40.33,"h":41.4,"l":40.33,"c":40.48,"v":215500},{"d":"2015-11-18","o":40.71,"h":40.86,"l":40.19,"c":40.74,"v":207300},{"d":"2015-11-19","o":40.75,"h":40.96,"l":40.44,"c":40.79,"v":161200},{"d":"2015-11-20","o":41.06,"h":41.7,"l":40.91,"c":41.38,"v":145300},{"d":"2015-11-23","o":41.31,"h":41.64,"l":41.06,"c":41.51,"v":135000},{"d":"2015-11-24","o":41.36,"h":42.59,"l":41.36,"c":42.52,"v":229200},{"d":"2015-11-25","o":42.53,"h":42.65,"l":42.01,"c":42.26,"v":147300},{"d":"2015-11-27","o":42.21,"h":42.39,"l":41.92,"c":42.24,"v":66100},{"d":"2015-11-30","o":42.31,"h":42.75,"l":41.92,"c":42.65,"v":253900},{"d":"2015-12-01","o":42.73,"h":42.96,"l":42.21,"c":42.75,"v":193100},{"d":"2015-12-02","o":42.6,"h":42.6,"l":41.58,"c":41.92,"v":152800},{"d":"2015-12-03","o":42.03,"h":42.09,"l":41.5,"c":41.89,"v":210000},{"d":"2015-12-04","o":41.88,"h":42.14,"l":41.48,"c":41.62,"v":286400},{"d":"2015-12-07","o":41.49,"h":41.6,"l":40.53,"c":41,"v":262700},{"d":"2015-12-08","o":40.56,"h":40.67,"l":39.84,"c":39.92,"v":147900},{"d":"2015-12-09","o":39.87,"h":40.28,"l":39.59,"c":40.13,"v":217200},{"d":"2015-12-10","o":40.06,"h":40.57,"l":39.99,"c":40.12,"v":202300},{"d":"2015-12-11","o":39.83,"h":39.93,"l":39.32,"c":39.72,"v":193000},{"d":"2015-12-14","o":39.77,"h":40.04,"l":39.39,"c":39.89,"v":299600},{"d":"2015-12-15","o":40.12,"h":40.27,"l":38.65,"c":39.25,"v":518700},{"d":"2015-12-16","o":39.41,"h":39.52,"l":38.81,"c":39.08,"v":326500},{"d":"2015-12-17","o":39.21,"h":39.21,"l":38.69,"c":38.91,"v":269700},{"d":"2015-12-18","o":38.95,"h":39.16,"l":38.36,"c":38.8,"v":556900},{"d":"2015-12-21","o":38.97,"h":39.43,"l":38.76,"c":39.3,"v":177500},{"d":"2015-12-22","o":39.33,"h":40.25,"l":39.23,"c":39.94,"v":139100},{"d":"2015-12-23","o":40.14,"h":41.56,"l":40.14,"c":41.14,"v":260700},{"d":"2015-12-24","o":41.08,"h":41.3,"l":40.7,"c":40.85,"v":82600},{"d":"2015-12-28","o":40.61,"h":40.69,"l":39.9,"c":40.41,"v":155900},{"d":"2015-12-29","o":40.59,"h":41.2,"l":40.22,"c":40.93,"v":172900},{"d":"2015-12-30","o":40.74,"h":41.13,"l":40.62,"c":40.75,"v":163500},{"d":"2015-12-31","o":40.73,"h":41.05,"l":40.15,"c":40.49,"v":233900},{"d":"2016-01-04","o":40.01,"h":40.12,"l":38.75,"c":39.76,"v":266500},{"d":"2016-01-05","o":39.76,"h":40.76,"l":39.22,"c":39.73,"v":163500},{"d":"2016-01-06","o":39.24,"h":39.97,"l":39.05,"c":39.71,"v":226600},{"d":"2016-01-07","o":39.14,"h":39.4,"l":38.71,"c":39.11,"v":205900},{"d":"2016-01-08","o":39.18,"h":39.31,"l":38.35,"c":38.43,"v":256300},{"d":"2016-01-11","o":38.51,"h":38.54,"l":37.78,"c":38.37,"v":135000},{"d":"2016-01-12","o":38.6,"h":38.88,"l":37.62,"c":38.44,"v":156300},{"d":"2016-01-13","o":38.44,"h":38.76,"l":37.05,"c":37.34,"v":172400},{"d":"2016-01-14","o":37.5,"h":38.3,"l":36.72,"c":37.98,"v":203700},{"d":"2016-01-15","o":36.99,"h":37.84,"l":36.61,"c":37.66,"v":240600},{"d":"2016-01-19","o":37.98,"h":37.98,"l":36.2,"c":36.67,"v":230400},{"d":"2016-01-20","o":36.21,"h":37.35,"l":35.55,"c":37.07,"v":350600},{"d":"2016-01-21","o":37.14,"h":37.49,"l":36.64,"c":36.89,"v":189500},{"d":"2016-01-22","o":37.35,"h":38.14,"l":37.08,"c":38.01,"v":231400},{"d":"2016-01-25","o":37.79,"h":37.95,"l":36.9,"c":36.97,"v":245500},{"d":"2016-01-26","o":37.26,"h":38.22,"l":37.07,"c":38,"v":211900},{"d":"2016-01-27","o":37.77,"h":38.01,"l":37.11,"c":37.34,"v":344600},{"d":"2016-01-28","o":38.49,"h":39.49,"l":37.38,"c":37.88,"v":244000},{"d":"2016-01-29","o":37.78,"h":38.44,"l":37.47,"c":38.44,"v":351100},{"d":"2016-02-01","o":38.22,"h":39.02,"l":37.57,"c":38.43,"v":237700},{"d":"2016-02-02","o":37.97,"h":38.04,"l":37.18,"c":37.58,"v":249000},{"d":"2016-02-03","o":37.74,"h":38.54,"l":37.15,"c":38.26,"v":226300},{"d":"2016-02-04","o":38.2,"h":39.92,"l":38.2,"c":39.34,"v":207000},{"d":"2016-02-05","o":39.2,"h":39.85,"l":38.93,"c":38.98,"v":282300},{"d":"2016-02-08","o":38.52,"h":38.89,"l":37.95,"c":38.73,"v":247000},{"d":"2016-02-09","o":38.26,"h":39.13,"l":37.88,"c":38.76,"v":263800},{"d":"2016-02-10","o":38.89,"h":39.5,"l":38.68,"c":39.16,"v":219700},{"d":"2016-02-11","o":38.16,"h":39.33,"l":38.11,"c":39.26,"v":246300},{"d":"2016-02-12","o":39.58,"h":40.37,"l":39.05,"c":39.19,"v":264600},{"d":"2016-02-16","o":39.55,"h":39.61,"l":38.77,"c":39.35,"v":239700},{"d":"2016-02-17","o":39.55,"h":40.43,"l":39.3,"c":39.3,"v":319900},{"d":"2016-02-18","o":39.48,"h":39.83,"l":39.1,"c":39.63,"v":215000},{"d":"2016-02-19","o":39.38,"h":39.93,"l":39.01,"c":39.2,"v":382900},{"d":"2016-02-22","o":39.52,"h":39.85,"l":38.37,"c":38.93,"v":375300},{"d":"2016-02-23","o":38.7,"h":39.03,"l":37.64,"c":38.72,"v":348700},{"d":"2016-02-24","o":38.42,"h":38.42,"l":37.12,"c":37.93,"v":305800},{"d":"2016-02-25","o":37.9,"h":38.22,"l":37.17,"c":38.01,"v":250000},{"d":"2016-02-26","o":38.17,"h":38.95,"l":38,"c":38.65,"v":253500},{"d":"2016-02-29","o":38.65,"h":38.97,"l":38.32,"c":38.5,"v":228000},{"d":"2016-03-01","o":38.75,"h":39.19,"l":38.46,"c":39.19,"v":200500},{"d":"2016-03-02","o":39.13,"h":39.36,"l":38.74,"c":39.18,"v":213700},{"d":"2016-03-03","o":39.2,"h":40.06,"l":38.9,"c":39.89,"v":224500},{"d":"2016-03-04","o":39.91,"h":40.14,"l":39.18,"c":39.76,"v":234600},{"d":"2016-03-07","o":39.67,"h":40.69,"l":39.36,"c":40.67,"v":241700},{"d":"2016-03-08","o":40.36,"h":40.8,"l":40.08,"c":40.43,"v":199000},{"d":"2016-03-09","o":40.53,"h":40.81,"l":40.07,"c":40.15,"v":129300},{"d":"2016-03-10","o":40.23,"h":40.23,"l":38.89,"c":39.81,"v":186800},{"d":"2016-03-11","o":40.05,"h":40.19,"l":39.58,"c":40.11,"v":95300},{"d":"2016-03-14","o":39.94,"h":40.44,"l":39.66,"c":40,"v":99700},{"d":"2016-03-15","o":39.74,"h":39.97,"l":39.58,"c":39.83,"v":113900},{"d":"2016-03-16","o":39.83,"h":41.01,"l":39.83,"c":40.97,"v":316700},{"d":"2016-03-17","o":40.97,"h":41.93,"l":40.78,"c":41.75,"v":148900},{"d":"2016-03-18","o":41.99,"h":41.99,"l":41.02,"c":41.55,"v":225000},{"d":"2016-03-21","o":41.56,"h":42.09,"l":41.25,"c":42.04,"v":196900},{"d":"2016-03-22","o":41.77,"h":42.46,"l":41.28,"c":41.93,"v":118200},{"d":"2016-03-23","o":41.9,"h":41.91,"l":41.11,"c":41.6,"v":153100},{"d":"2016-03-24","o":41.26,"h":42.5,"l":41.15,"c":42.5,"v":587300},{"d":"2016-03-28","o":42.41,"h":43.06,"l":42.23,"c":42.89,"v":368100},{"d":"2016-03-29","o":42.73,"h":43.73,"l":42.18,"c":43.71,"v":291100},{"d":"2016-03-30","o":43.87,"h":44.24,"l":43.59,"c":43.91,"v":228000},{"d":"2016-03-31","o":44,"h":44,"l":43,"c":43.4,"v":248700},{"d":"2016-04-01","o":43.03,"h":44.25,"l":42.71,"c":44.12,"v":202000},{"d":"2016-04-04","o":44.17,"h":44.17,"l":43.25,"c":43.67,"v":222400},{"d":"2016-04-05","o":43.26,"h":43.65,"l":42.98,"c":43.31,"v":221800},{"d":"2016-04-06","o":43.19,"h":43.4,"l":42.52,"c":43.27,"v":273900},{"d":"2016-04-07","o":43.1,"h":43.63,"l":42.69,"c":43.05,"v":194300},{"d":"2016-04-08","o":43.35,"h":43.9,"l":43.23,"c":43.51,"v":189500},{"d":"2016-04-11","o":43.25,"h":43.9,"l":42.75,"c":43.3,"v":195900},{"d":"2016-04-12","o":43.2,"h":43.45,"l":42.95,"c":43.36,"v":199100},{"d":"2016-04-13","o":43.63,"h":44.6,"l":43.36,"c":44.6,"v":258400},{"d":"2016-04-14","o":44.5,"h":44.85,"l":44.28,"c":44.63,"v":170900},{"d":"2016-04-15","o":44.63,"h":44.99,"l":44.34,"c":44.88,"v":136600},{"d":"2016-04-18","o":44.85,"h":45.22,"l":44.61,"c":44.99,"v":133000},{"d":"2016-04-19","o":45.14,"h":45.57,"l":44.85,"c":44.98,"v":140700},{"d":"2016-04-20","o":44.92,"h":45.55,"l":44.77,"c":45.21,"v":216200},{"d":"2016-04-21","o":45.19,"h":45.66,"l":44.85,"c":45.25,"v":151600},{"d":"2016-04-22","o":45.17,"h":45.88,"l":44.92,"c":45.69,"v":268000},{"d":"2016-04-25","o":45.71,"h":45.71,"l":44.78,"c":44.98,"v":250600},{"d":"2016-04-26","o":45.05,"h":45.68,"l":45,"c":45.52,"v":188900},{"d":"2016-04-27","o":45.65,"h":46.09,"l":45.29,"c":45.85,"v":164100},{"d":"2016-04-28","o":45.27,"h":46.76,"l":44.85,"c":45.81,"v":425600},{"d":"2016-04-29","o":45.9,"h":46.16,"l":45.27,"c":45.83,"v":320700},{"d":"2016-05-02","o":46.13,"h":46.17,"l":45.59,"c":46.06,"v":234600},{"d":"2016-05-03","o":45.65,"h":46,"l":44.7,"c":45.26,"v":197100},{"d":"2016-05-04","o":45.09,"h":45.28,"l":44.63,"c":44.94,"v":151600},{"d":"2016-05-05","o":45.11,"h":45.48,"l":44.58,"c":44.62,"v":199600},{"d":"2016-05-06","o":44.6,"h":45.1,"l":44.28,"c":45,"v":296600},{"d":"2016-05-09","o":44.91,"h":45.31,"l":44.41,"c":44.51,"v":169700},{"d":"2016-05-10","o":44.6,"h":44.97,"l":44.39,"c":44.91,"v":153700},{"d":"2016-05-11","o":44.94,"h":44.94,"l":44.27,"c":44.57,"v":154600},{"d":"2016-05-12","o":44.53,"h":44.53,"l":43.45,"c":43.8,"v":175900},{"d":"2016-05-13","o":43.75,"h":43.84,"l":43.22,"c":43.31,"v":197500},{"d":"2016-05-16","o":43.41,"h":43.88,"l":43.29,"c":43.65,"v":308700},{"d":"2016-05-17","o":43.66,"h":44.42,"l":43.29,"c":43.47,"v":186900},{"d":"2016-05-18","o":43.3,"h":43.92,"l":42.72,"c":43.49,"v":160500},{"d":"2016-05-19","o":43.36,"h":43.73,"l":42.63,"c":42.85,"v":139100},{"d":"2016-05-20","o":42.94,"h":43.44,"l":42.92,"c":43.21,"v":164800},{"d":"2016-05-23","o":43.2,"h":43.61,"l":42.88,"c":43.29,"v":178500},{"d":"2016-05-24","o":43.66,"h":44.62,"l":43.59,"c":44.56,"v":228800},{"d":"2016-05-25","o":44.53,"h":44.97,"l":44.53,"c":44.93,"v":130000},{"d":"2016-05-26","o":44.87,"h":45.05,"l":44.46,"c":44.48,"v":105200},{"d":"2016-05-27","o":44.56,"h":45.37,"l":44.56,"c":45.17,"v":161800},{"d":"2016-05-31","o":45.24,"h":45.47,"l":44.89,"c":45.2,"v":192600},{"d":"2016-06-01","o":45.05,"h":45.35,"l":44.48,"c":45.27,"v":161700},{"d":"2016-06-02","o":45.11,"h":45.47,"l":44.81,"c":45.04,"v":186800},{"d":"2016-06-03","o":44.98,"h":45.47,"l":44.52,"c":45.42,"v":195100},{"d":"2016-06-06","o":45.53,"h":46.27,"l":45.2,"c":46.02,"v":146700},{"d":"2016-06-07","o":46.09,"h":46.51,"l":45.92,"c":46.31,"v":98400},{"d":"2016-06-08","o":46.33,"h":47.03,"l":46.33,"c":46.91,"v":149600},{"d":"2016-06-09","o":46.68,"h":47.18,"l":46.3,"c":47.13,"v":230500},{"d":"2016-06-10","o":46.5,"h":46.63,"l":46.03,"c":46.3,"v":256800},{"d":"2016-06-13","o":46.2,"h":46.23,"l":45.68,"c":46.14,"v":185700},{"d":"2016-06-14","o":46.12,"h":46.56,"l":45.51,"c":46.49,"v":138600},{"d":"2016-06-15","o":46.56,"h":46.56,"l":45.35,"c":45.41,"v":179600},{"d":"2016-06-16","o":45.12,"h":45.72,"l":44.72,"c":45.68,"v":110800},{"d":"2016-06-17","o":45.81,"h":46,"l":44.91,"c":45.27,"v":342000},{"d":"2016-06-20","o":45.78,"h":46.25,"l":45.56,"c":45.6,"v":143400},{"d":"2016-06-21","o":45.4,"h":45.5,"l":44.96,"c":45.33,"v":116000},{"d":"2016-06-22","o":45.36,"h":45.64,"l":45.13,"c":45.48,"v":144600},{"d":"2016-06-23","o":45.99,"h":46.5,"l":45.98,"c":46.49,"v":122800},{"d":"2016-06-24","o":44.82,"h":44.98,"l":43.94,"c":44.52,"v":597900},{"d":"2016-06-27","o":43.9,"h":44.02,"l":42.9,"c":43.54,"v":173800},{"d":"2016-06-28","o":43.73,"h":43.78,"l":42.86,"c":43.07,"v":190600},{"d":"2016-06-29","o":43.7,"h":44.01,"l":43.27,"c":43.84,"v":130300},{"d":"2016-06-30","o":44.07,"h":45.16,"l":43.73,"c":45.14,"v":146600},{"d":"2016-07-01","o":45.07,"h":45.41,"l":44.57,"c":44.86,"v":126900},{"d":"2016-07-05","o":44.55,"h":44.97,"l":44.26,"c":44.68,"v":127900},{"d":"2016-07-06","o":44.61,"h":45.17,"l":44.18,"c":45.01,"v":181000},{"d":"2016-07-07","o":45.11,"h":45.49,"l":44.33,"c":44.73,"v":159500},{"d":"2016-07-08","o":45.19,"h":45.74,"l":44.9,"c":45.7,"v":149300},{"d":"2016-07-11","o":45.68,"h":46.2,"l":44.96,"c":46.1,"v":106400},{"d":"2016-07-12","o":46.55,"h":46.63,"l":45.96,"c":46.32,"v":155300},{"d":"2016-07-13","o":46.51,"h":46.57,"l":46.04,"c":46.33,"v":140500},{"d":"2016-07-14","o":46.73,"h":46.73,"l":46.15,"c":46.29,"v":90100},{"d":"2016-07-15","o":46.57,"h":46.91,"l":46.02,"c":46.36,"v":129200},{"d":"2016-07-18","o":46.39,"h":46.52,"l":46.03,"c":46.22,"v":98500},{"d":"2016-07-19","o":46.01,"h":46.07,"l":45.63,"c":45.8,"v":152500},{"d":"2016-07-20","o":45.8,"h":46.4,"l":45.58,"c":46.22,"v":164900},{"d":"2016-07-21","o":46.27,"h":46.53,"l":45.97,"c":46.37,"v":181400},{"d":"2016-07-22","o":46.29,"h":46.8,"l":46.07,"c":46.59,"v":105700},{"d":"2016-07-25","o":46.5,"h":46.9,"l":46.23,"c":46.67,"v":109600},{"d":"2016-07-26","o":46.81,"h":47.15,"l":46.48,"c":46.97,"v":152200},{"d":"2016-07-27","o":47.06,"h":47.28,"l":46.79,"c":47.1,"v":96100},{"d":"2016-07-28","o":46.95,"h":47.25,"l":46.71,"c":47.21,"v":88900},{"d":"2016-07-29","o":47.12,"h":47.24,"l":46.61,"c":46.95,"v":161500},{"d":"2016-08-01","o":47,"h":47.38,"l":46.59,"c":47.1,"v":149400},{"d":"2016-08-02","o":47.06,"h":47.06,"l":46.57,"c":46.78,"v":99900},{"d":"2016-08-03","o":46.85,"h":46.85,"l":46.2,"c":46.76,"v":161000},{"d":"2016-08-04","o":46.68,"h":47.24,"l":46.54,"c":46.81,"v":110500},{"d":"2016-08-05","o":47,"h":47.88,"l":47,"c":47.85,"v":121700},{"d":"2016-08-08","o":47.75,"h":48.1,"l":47.75,"c":48.07,"v":102000},{"d":"2016-08-09","o":48.1,"h":48.39,"l":47.94,"c":48.36,"v":119800},{"d":"2016-08-10","o":48.33,"h":48.61,"l":48.23,"c":48.37,"v":116000},{"d":"2016-08-11","o":48.08,"h":48.57,"l":47.8,"c":48.19,"v":167900},{"d":"2016-08-12","o":46.26,"h":46.43,"l":44.03,"c":45.79,"v":506700},{"d":"2016-08-15","o":45.85,"h":46.07,"l":45.33,"c":45.82,"v":200600},{"d":"2016-08-16","o":45.72,"h":45.97,"l":45.59,"c":45.84,"v":125100},{"d":"2016-08-17","o":45.94,"h":46.03,"l":45.46,"c":45.8,"v":201900},{"d":"2016-08-18","o":45.9,"h":46.21,"l":45.18,"c":46.15,"v":238000},{"d":"2016-08-19","o":46.21,"h":46.62,"l":45.91,"c":46.37,"v":177400},{"d":"2016-08-22","o":46.11,"h":46.74,"l":46.04,"c":46.74,"v":109300},{"d":"2016-08-23","o":46.88,"h":46.98,"l":46.57,"c":46.85,"v":103600},{"d":"2016-08-24","o":46.71,"h":47.01,"l":46.48,"c":46.98,"v":115400},{"d":"2016-08-25","o":46.77,"h":47.27,"l":46.3,"c":47.26,"v":155800},{"d":"2016-08-26","o":47.13,"h":47.55,"l":47.07,"c":47.33,"v":174800},{"d":"2016-08-29","o":47.21,"h":47.66,"l":47.2,"c":47.5,"v":96000},{"d":"2016-08-30","o":47.45,"h":47.84,"l":47.42,"c":47.74,"v":102000},{"d":"2016-08-31","o":47.69,"h":47.99,"l":47.23,"c":47.52,"v":226100},{"d":"2016-09-01","o":47.69,"h":47.88,"l":47.24,"c":47.76,"v":161500},{"d":"2016-09-02","o":48.04,"h":48.46,"l":47.76,"c":48.4,"v":299300},{"d":"2016-09-06","o":48.51,"h":48.56,"l":47.81,"c":48.19,"v":146800},{"d":"2016-09-07","o":48.19,"h":48.31,"l":47.73,"c":48.3,"v":177500},{"d":"2016-09-08","o":48.32,"h":48.32,"l":47.87,"c":48.27,"v":121500},{"d":"2016-09-09","o":47.92,"h":47.94,"l":46.94,"c":47.05,"v":234900},{"d":"2016-09-12","o":46.9,"h":47.58,"l":46.65,"c":47.4,"v":166200},{"d":"2016-09-13","o":47.22,"h":47.71,"l":46.37,"c":46.43,"v":196200},{"d":"2016-09-14","o":46.4,"h":46.54,"l":46.11,"c":46.2,"v":99900},{"d":"2016-09-15","o":46.23,"h":46.86,"l":46.1,"c":46.85,"v":135400},{"d":"2016-09-16","o":46.8,"h":46.8,"l":45.98,"c":46,"v":314200},{"d":"2016-09-19","o":46.19,"h":46.56,"l":45.97,"c":46.13,"v":108100},{"d":"2016-09-20","o":46.25,"h":46.25,"l":45.53,"c":45.54,"v":99900},{"d":"2016-09-21","o":45.79,"h":46.08,"l":45.59,"c":45.98,"v":214500},{"d":"2016-09-22","o":46.24,"h":46.83,"l":46.23,"c":46.7,"v":169000},{"d":"2016-09-23","o":46.51,"h":46.61,"l":45.92,"c":45.98,"v":115800},{"d":"2016-09-26","o":45.81,"h":46.35,"l":45.64,"c":45.9,"v":173800},{"d":"2016-09-27","o":45.75,"h":45.98,"l":45.57,"c":45.89,"v":131400},{"d":"2016-09-28","o":45.93,"h":46.34,"l":45.67,"c":46.26,"v":150200},{"d":"2016-09-29","o":46.27,"h":46.57,"l":45.84,"c":46.16,"v":177500},{"d":"2016-09-30","o":46.32,"h":46.98,"l":45.9,"c":46.74,"v":155300},{"d":"2016-10-03","o":46.69,"h":46.99,"l":46.26,"c":46.75,"v":163400},{"d":"2016-10-04","o":46.92,"h":47,"l":46.04,"c":46.31,"v":100600},{"d":"2016-10-05","o":46.39,"h":46.92,"l":46.29,"c":46.87,"v":167300},{"d":"2016-10-06","o":46.8,"h":47.25,"l":46.32,"c":47.21,"v":163200},{"d":"2016-10-07","o":47.16,"h":47.16,"l":46.22,"c":46.56,"v":114400},{"d":"2016-10-10","o":46.79,"h":47.06,"l":46.58,"c":46.83,"v":109400},{"d":"2016-10-11","o":46.82,"h":46.82,"l":45.69,"c":45.98,"v":114500},{"d":"2016-10-12","o":45.86,"h":46.23,"l":45.86,"c":46.06,"v":87400},{"d":"2016-10-13","o":45.64,"h":45.8,"l":45.42,"c":45.55,"v":100500},{"d":"2016-10-14","o":45.75,"h":46.28,"l":45.43,"c":45.48,"v":112100},{"d":"2016-10-17","o":45.56,"h":45.79,"l":45.31,"c":45.57,"v":79800},{"d":"2016-10-18","o":45.97,"h":45.97,"l":45.26,"c":45.27,"v":103300},{"d":"2016-10-19","o":45.37,"h":46.02,"l":45.09,"c":45.7,"v":118700},{"d":"2016-10-20","o":45.52,"h":45.79,"l":44.97,"c":45,"v":196500},{"d":"2016-10-21","o":44.53,"h":45.02,"l":44.34,"c":44.82,"v":146200},{"d":"2016-10-24","o":44.95,"h":45.3,"l":44.35,"c":44.75,"v":136000},{"d":"2016-10-25","o":44.55,"h":44.55,"l":43.5,"c":43.85,"v":344300},{"d":"2016-10-26","o":47.9,"h":48.4,"l":47,"c":47.95,"v":529300},{"d":"2016-10-27","o":48.35,"h":50.8,"l":48.3,"c":50.25,"v":323800},{"d":"2016-10-28","o":50.6,"h":50.8,"l":49.65,"c":50.25,"v":220800},{"d":"2016-10-31","o":50.3,"h":50.93,"l":49.9,"c":50.8,"v":173100},{"d":"2016-11-01","o":50.65,"h":50.85,"l":49.5,"c":49.85,"v":195100},{"d":"2016-11-02","o":49.65,"h":50.3,"l":49.08,"c":49.1,"v":198300},{"d":"2016-11-03","o":49.2,"h":49.25,"l":48.6,"c":48.85,"v":168000},{"d":"2016-11-04","o":48.85,"h":49.55,"l":48.7,"c":49.2,"v":231200},{"d":"2016-11-07","o":49.8,"h":50.35,"l":49.8,"c":50.25,"v":370500},{"d":"2016-11-08","o":50.45,"h":51.45,"l":50.4,"c":50.85,"v":295900},{"d":"2016-11-09","o":50.25,"h":53.48,"l":50.25,"c":53.45,"v":357600},{"d":"2016-11-10","o":53.8,"h":54.55,"l":53.7,"c":53.95,"v":345000},{"d":"2016-11-11","o":54.25,"h":55.08,"l":53.95,"c":54.9,"v":369600},{"d":"2016-11-14","o":55.45,"h":56.6,"l":55.25,"c":56.05,"v":230300},{"d":"2016-11-15","o":55.75,"h":56.65,"l":55.35,"c":56.45,"v":218100},{"d":"2016-11-16","o":56.45,"h":56.9,"l":56.1,"c":56.65,"v":147900},{"d":"2016-11-17","o":56.65,"h":57.4,"l":56.62,"c":56.95,"v":131400},{"d":"2016-11-18","o":57.25,"h":57.4,"l":56.65,"c":57.35,"v":187400},{"d":"2016-11-21","o":57.5,"h":58.9,"l":57.25,"c":58.35,"v":242700},{"d":"2016-11-22","o":58.5,"h":59.28,"l":58.5,"c":59.1,"v":191000},{"d":"2016-11-23","o":59.2,"h":60,"l":59.05,"c":59.9,"v":123800},{"d":"2016-11-25","o":60,"h":60.3,"l":59.8,"c":60.25,"v":43400},{"d":"2016-11-28","o":60,"h":60.15,"l":59.15,"c":59.45,"v":181100},{"d":"2016-11-29","o":59.2,"h":59.6,"l":58.46,"c":59.15,"v":181000},{"d":"2016-11-30","o":60,"h":60.9,"l":59.25,"c":59.85,"v":271000},{"d":"2016-12-01","o":60.2,"h":61.25,"l":59.55,"c":60.45,"v":228200},{"d":"2016-12-02","o":60.3,"h":60.95,"l":60.1,"c":60.15,"v":143600},{"d":"2016-12-05","o":60.6,"h":60.95,"l":60.33,"c":60.7,"v":184600},{"d":"2016-12-06","o":60.6,"h":61.55,"l":60.5,"c":61.35,"v":217100},{"d":"2016-12-07","o":61.35,"h":61.8,"l":61,"c":61.25,"v":292200},{"d":"2016-12-08","o":61.4,"h":61.75,"l":61,"c":61.4,"v":304100},{"d":"2016-12-09","o":61.4,"h":62.25,"l":61,"c":62.25,"v":194900},{"d":"2016-12-12","o":62.2,"h":62.65,"l":61.85,"c":62.3,"v":136300},{"d":"2016-12-13","o":62.6,"h":62.6,"l":61.11,"c":61.85,"v":176900},{"d":"2016-12-14","o":61.85,"h":62.5,"l":61.25,"c":61.4,"v":202200},{"d":"2016-12-15","o":61.25,"h":62,"l":61.05,"c":62,"v":274100},{"d":"2016-12-16","o":62.15,"h":62.45,"l":60.2,"c":60.4,"v":1011200},{"d":"2016-12-19","o":60.2,"h":61.35,"l":60.2,"c":61.15,"v":345700},{"d":"2016-12-20","o":61.5,"h":62.15,"l":61.4,"c":62.1,"v":211000},{"d":"2016-12-21","o":62.3,"h":62.6,"l":61.8,"c":61.95,"v":187200},{"d":"2016-12-22","o":61.75,"h":62.05,"l":60.3,"c":60.4,"v":260300},{"d":"2016-12-23","o":60.45,"h":61.35,"l":60.2,"c":61.2,"v":150900},{"d":"2016-12-27","o":61.4,"h":61.65,"l":60.8,"c":60.85,"v":168600},{"d":"2016-12-28","o":61.05,"h":61.3,"l":59.6,"c":60.05,"v":181600},{"d":"2016-12-29","o":60.2,"h":60.53,"l":59.6,"c":60,"v":116300},{"d":"2016-12-30","o":59.95,"h":59.95,"l":59.1,"c":59.4,"v":154400},{"d":"2017-01-03","o":59.9,"h":60.6,"l":58.8,"c":60.35,"v":309100},{"d":"2017-01-04","o":60.35,"h":60.8,"l":60.05,"c":60.65,"v":257800},{"d":"2017-01-05","o":60.5,"h":60.7,"l":59.1,"c":59.85,"v":176500},{"d":"2017-01-06","o":60.05,"h":60.3,"l":59.46,"c":59.75,"v":135000},{"d":"2017-01-09","o":59.45,"h":59.83,"l":58.95,"c":59.55,"v":178500},{"d":"2017-01-10","o":59.85,"h":60.65,"l":59.7,"c":60.65,"v":277200},{"d":"2017-01-11","o":61,"h":61.65,"l":60.75,"c":61.35,"v":259400},{"d":"2017-01-12","o":61.1,"h":61.15,"l":59.85,"c":60.9,"v":119200},{"d":"2017-01-13","o":61.15,"h":61.85,"l":60.98,"c":61.1,"v":146700},{"d":"2017-01-17","o":61.25,"h":61.35,"l":60.5,"c":60.75,"v":180000},{"d":"2017-01-18","o":61.05,"h":62.75,"l":60.55,"c":62,"v":176800},{"d":"2017-01-19","o":62.05,"h":62.15,"l":61.55,"c":61.85,"v":216900},{"d":"2017-01-20","o":61.9,"h":62.4,"l":61.8,"c":62.2,"v":137600},{"d":"2017-01-23","o":61.95,"h":62.25,"l":61,"c":62.15,"v":174400},{"d":"2017-01-24","o":62.45,"h":63.4,"l":62.2,"c":63.25,"v":212400},{"d":"2017-01-25","o":63.85,"h":64.75,"l":63.65,"c":64.25,"v":271700},{"d":"2017-01-26","o":66,"h":66.65,"l":63.4,"c":64.45,"v":349000},{"d":"2017-01-27","o":64.3,"h":64.3,"l":62.35,"c":62.5,"v":341000},{"d":"2017-01-30","o":62.2,"h":62.2,"l":60.45,"c":61.5,"v":361400},{"d":"2017-01-31","o":61.45,"h":61.55,"l":59.95,"c":60.45,"v":279200},{"d":"2017-02-01","o":60.6,"h":61.6,"l":60.55,"c":60.95,"v":311500},{"d":"2017-02-02","o":60.9,"h":61.15,"l":60.4,"c":60.7,"v":255000},{"d":"2017-02-03","o":60.95,"h":61.2,"l":60.45,"c":61.05,"v":301900},{"d":"2017-02-06","o":61,"h":61.43,"l":60.55,"c":60.8,"v":324000},{"d":"2017-02-07","o":60.9,"h":61.25,"l":60.6,"c":61,"v":233500},{"d":"2017-02-08","o":60.65,"h":60.85,"l":59.7,"c":60.35,"v":139700},{"d":"2017-02-09","o":60.35,"h":61.35,"l":60.35,"c":61.15,"v":385800},{"d":"2017-02-10","o":61.7,"h":61.85,"l":61.08,"c":61.85,"v":220500},{"d":"2017-02-13","o":61.85,"h":62.35,"l":61.85,"c":62.15,"v":305400},{"d":"2017-02-14","o":62,"h":62.65,"l":61.6,"c":62.05,"v":265900},{"d":"2017-02-15","o":61.65,"h":62.5,"l":61.65,"c":62.3,"v":128600},{"d":"2017-02-16","o":62.1,"h":62.8,"l":62.03,"c":62.5,"v":150000},{"d":"2017-02-17","o":62.5,"h":62.85,"l":61.9,"c":62.65,"v":198800},{"d":"2017-02-21","o":63,"h":63.95,"l":63,"c":63.95,"v":140800},{"d":"2017-02-22","o":63.65,"h":63.65,"l":63.1,"c":63.35,"v":128000},{"d":"2017-02-23","o":63.75,"h":63.75,"l":62.45,"c":62.7,"v":200600},{"d":"2017-02-24","o":61.9,"h":63.03,"l":61.6,"c":62.95,"v":159500},{"d":"2017-02-27","o":62.9,"h":63.78,"l":62.8,"c":63.7,"v":167100},{"d":"2017-02-28","o":63.35,"h":63.6,"l":62.65,"c":63.05,"v":292400},{"d":"2017-03-01","o":63.85,"h":64.65,"l":63.6,"c":64.65,"v":222600},{"d":"2017-03-02","o":64.5,"h":64.5,"l":63,"c":63.2,"v":233300},{"d":"2017-03-03","o":63.35,"h":63.45,"l":62.85,"c":63.2,"v":152100},{"d":"2017-03-06","o":62.65,"h":63.08,"l":62.4,"c":62.85,"v":201600},{"d":"2017-03-07","o":62.75,"h":62.95,"l":62.4,"c":62.45,"v":120800},{"d":"2017-03-08","o":62.7,"h":62.9,"l":61.55,"c":61.6,"v":188300},{"d":"2017-03-09","o":61.45,"h":61.7,"l":59.35,"c":59.65,"v":317700},{"d":"2017-03-10","o":59.9,"h":60.53,"l":59.75,"c":60.4,"v":149900},{"d":"2017-03-13","o":60.4,"h":61.75,"l":60.15,"c":60.9,"v":156300},{"d":"2017-03-14","o":60.4,"h":60.4,"l":59.3,"c":59.7,"v":154800},{"d":"2017-03-15","o":59.95,"h":61.25,"l":59.55,"c":61.1,"v":159300},{"d":"2017-03-16","o":61.3,"h":61.45,"l":60.6,"c":60.85,"v":156800},{"d":"2017-03-17","o":61.1,"h":62.35,"l":60.65,"c":62.15,"v":351500},{"d":"2017-03-20","o":62.2,"h":62.8,"l":61.7,"c":62.35,"v":150200},{"d":"2017-03-21","o":62.8,"h":62.95,"l":61.35,"c":61.4,"v":233200},{"d":"2017-03-22","o":61.3,"h":61.8,"l":60.85,"c":61.75,"v":167900},{"d":"2017-03-23","o":61.85,"h":62,"l":61.3,"c":61.55,"v":132600},{"d":"2017-03-24","o":61.7,"h":62.15,"l":60.95,"c":61.25,"v":124200},{"d":"2017-03-27","o":60.15,"h":60.5,"l":59.3,"c":60.25,"v":117900},{"d":"2017-03-28","o":60,"h":61.2,"l":59.75,"c":61.2,"v":207600},{"d":"2017-03-29","o":61.1,"h":61.2,"l":60.8,"c":61,"v":83300},{"d":"2017-03-30","o":61.1,"h":61.7,"l":61,"c":61.55,"v":136800},{"d":"2017-03-31","o":61.45,"h":62.5,"l":61.25,"c":61.85,"v":194900},{"d":"2017-04-03","o":61.8,"h":62,"l":60.65,"c":60.9,"v":141100},{"d":"2017-04-04","o":60.8,"h":61.55,"l":60.8,"c":61.45,"v":104100},{"d":"2017-04-05","o":62,"h":62.5,"l":60.95,"c":61.35,"v":149300},{"d":"2017-04-06","o":61.45,"h":61.45,"l":60.4,"c":60.8,"v":165300},{"d":"2017-04-07","o":60.65,"h":61.05,"l":60.35,"c":60.65,"v":113200},{"d":"2017-04-10","o":60.6,"h":61.35,"l":60.45,"c":61.05,"v":95100},{"d":"2017-04-11","o":60.8,"h":61.75,"l":60.5,"c":61.75,"v":83300},{"d":"2017-04-12","o":61.35,"h":61.35,"l":59.6,"c":59.75,"v":97200},{"d":"2017-04-13","o":59.75,"h":60.1,"l":58.7,"c":58.9,"v":93800},{"d":"2017-04-17","o":59.05,"h":59.55,"l":58.9,"c":59.5,"v":104100},{"d":"2017-04-18","o":58.9,"h":59.6,"l":58.65,"c":58.7,"v":198500},{"d":"2017-04-19","o":58.8,"h":60.2,"l":58.8,"c":59.5,"v":225000},{"d":"2017-04-20","o":59.85,"h":61.6,"l":59.75,"c":61.5,"v":235100},{"d":"2017-04-21","o":61.3,"h":62.25,"l":60.6,"c":61.95,"v":270200},{"d":"2017-04-24","o":63.15,"h":63.23,"l":62.45,"c":63.05,"v":168500},{"d":"2017-04-25","o":63.5,"h":64.2,"l":63.15,"c":63.15,"v":167400},{"d":"2017-04-26","o":63.15,"h":64.5,"l":63.1,"c":64.1,"v":253000},{"d":"2017-04-27","o":65.4,"h":69,"l":65.4,"c":66.75,"v":405800},{"d":"2017-04-28","o":67.1,"h":67.1,"l":62.85,"c":64,"v":304200},{"d":"2017-05-01","o":64.25,"h":64.55,"l":63,"c":63.75,"v":215900},{"d":"2017-05-02","o":63.65,"h":64.5,"l":63.45,"c":64.4,"v":144500},{"d":"2017-05-03","o":63.85,"h":64.15,"l":63.3,"c":63.7,"v":164200},{"d":"2017-05-04","o":63.8,"h":64.05,"l":63.33,"c":63.75,"v":146100},{"d":"2017-05-05","o":63.9,"h":64.25,"l":63.15,"c":64,"v":117800},{"d":"2017-05-08","o":63.9,"h":64,"l":62.63,"c":62.9,"v":198000},{"d":"2017-05-09","o":63,"h":63,"l":61.8,"c":62.4,"v":166000},{"d":"2017-05-10","o":62.4,"h":63,"l":62.15,"c":62.95,"v":140000},{"d":"2017-05-11","o":62.45,"h":62.9,"l":61.3,"c":62.3,"v":85800},{"d":"2017-05-12","o":62.3,"h":62.3,"l":61.2,"c":61.45,"v":67600},{"d":"2017-05-15","o":61.55,"h":62,"l":61,"c":61.75,"v":136900},{"d":"2017-05-16","o":62,"h":62,"l":61.05,"c":61.55,"v":145300},{"d":"2017-05-17","o":61.55,"h":61.55,"l":59,"c":59.25,"v":162600},{"d":"2017-05-18","o":59.15,"h":59.9,"l":58.51,"c":59.65,"v":253100},{"d":"2017-05-19","o":59.75,"h":60.6,"l":59.75,"c":59.9,"v":245900},{"d":"2017-05-22","o":60.35,"h":61.35,"l":60.2,"c":61.3,"v":123300},{"d":"2017-05-23","o":61.35,"h":61.7,"l":60.65,"c":61.35,"v":113300},{"d":"2017-05-24","o":61.6,"h":61.95,"l":61.05,"c":61.9,"v":146000},{"d":"2017-05-25","o":62.2,"h":62.32,"l":61.05,"c":61.3,"v":98300},{"d":"2017-05-26","o":61.25,"h":61.85,"l":60.9,"c":61.65,"v":90700},{"d":"2017-05-30","o":61.45,"h":61.7,"l":60.95,"c":61.4,"v":97400},{"d":"2017-05-31","o":61.25,"h":61.9,"l":60.35,"c":61.75,"v":178100},{"d":"2017-06-01","o":62,"h":63.7,"l":61.35,"c":63.3,"v":270800},{"d":"2017-06-02","o":63.5,"h":64.5,"l":63.05,"c":63.9,"v":203100},{"d":"2017-06-05","o":63.9,"h":64.45,"l":63.15,"c":63.15,"v":103200},{"d":"2017-06-06","o":62.85,"h":62.85,"l":61.35,"c":61.6,"v":126600},{"d":"2017-06-07","o":61.7,"h":62.15,"l":60.5,"c":60.6,"v":142600},{"d":"2017-06-08","o":60.5,"h":60.93,"l":59.95,"c":60.9,"v":327000},{"d":"2017-06-09","o":61.3,"h":62.65,"l":61.1,"c":62.05,"v":231300},{"d":"2017-06-12","o":62.05,"h":62.8,"l":61.2,"c":61.3,"v":152000},{"d":"2017-06-13","o":61.4,"h":62.15,"l":61.15,"c":61.6,"v":131100},{"d":"2017-06-14","o":61.6,"h":61.6,"l":60.25,"c":60.55,"v":124000},{"d":"2017-06-15","o":59.6,"h":60.75,"l":59.45,"c":60.65,"v":126200},{"d":"2017-06-16","o":60.15,"h":60.75,"l":59.9,"c":60.2,"v":333000},{"d":"2017-06-19","o":60.6,"h":60.8,"l":59.9,"c":60.4,"v":195200},{"d":"2017-06-20","o":59.95,"h":60.2,"l":58.95,"c":59.15,"v":110500},{"d":"2017-06-21","o":59.1,"h":59.1,"l":57.8,"c":57.85,"v":118000},{"d":"2017-06-22","o":57.6,"h":58.55,"l":57.1,"c":58.35,"v":139500},{"d":"2017-06-23","o":58.4,"h":58.75,"l":57.95,"c":58.3,"v":712400},{"d":"2017-06-26","o":58.4,"h":59.1,"l":58.2,"c":58.75,"v":141500},{"d":"2017-06-27","o":58.9,"h":59.15,"l":57.85,"c":57.85,"v":164700},{"d":"2017-06-28","o":58.2,"h":58.85,"l":58.2,"c":58.8,"v":134800},{"d":"2017-06-29","o":58.9,"h":58.95,"l":57.65,"c":57.9,"v":118300},{"d":"2017-06-30","o":58.05,"h":59.5,"l":57.95,"c":59.05,"v":171900},{"d":"2017-07-03","o":59.35,"h":60,"l":59.25,"c":59.65,"v":61000},{"d":"2017-07-05","o":59.7,"h":59.7,"l":58.55,"c":59.45,"v":79400},{"d":"2017-07-06","o":59.15,"h":59.6,"l":58.65,"c":58.9,"v":139800},{"d":"2017-07-07","o":59.2,"h":59.55,"l":58.6,"c":59.5,"v":86200},{"d":"2017-07-10","o":59,"h":59.85,"l":58.75,"c":59.55,"v":130100},{"d":"2017-07-11","o":59.35,"h":59.85,"l":58.85,"c":59.75,"v":157800},{"d":"2017-07-12","o":60.2,"h":60.65,"l":58.55,"c":59.15,"v":225500},{"d":"2017-07-13","o":59.3,"h":59.3,"l":57.5,"c":58.35,"v":219000},{"d":"2017-07-14","o":58.4,"h":58.6,"l":57.65,"c":58.05,"v":360300},{"d":"2017-07-17","o":58.05,"h":59.2,"l":57.75,"c":59.2,"v":279700},{"d":"2017-07-18","o":58.85,"h":58.85,"l":57.4,"c":57.5,"v":214500},{"d":"2017-07-19","o":57.9,"h":57.9,"l":56.9,"c":57.35,"v":226800},{"d":"2017-07-20","o":57.4,"h":57.9,"l":57.15,"c":57.6,"v":120500},{"d":"2017-07-21","o":58.05,"h":58.05,"l":56.55,"c":56.85,"v":127600},{"d":"2017-07-24","o":56.8,"h":57.2,"l":56.55,"c":57,"v":145900},{"d":"2017-07-25","o":57.45,"h":58.15,"l":56.85,"c":57.65,"v":144600},{"d":"2017-07-26","o":57.75,"h":57.75,"l":56.6,"c":56.7,"v":94500},{"d":"2017-07-27","o":57,"h":57.15,"l":56.6,"c":56.7,"v":204000},{"d":"2017-07-28","o":56.45,"h":56.85,"l":56,"c":56.45,"v":157400},{"d":"2017-07-31","o":56.55,"h":56.7,"l":56.15,"c":56.5,"v":125800},{"d":"2017-08-01","o":56.8,"h":56.8,"l":56.1,"c":56.45,"v":120300},{"d":"2017-08-02","o":56.45,"h":56.6,"l":55.6,"c":55.75,"v":156500},{"d":"2017-08-03","o":55.5,"h":56.05,"l":54.93,"c":55,"v":233100},{"d":"2017-08-04","o":55.25,"h":56.05,"l":54.85,"c":56,"v":373500},{"d":"2017-08-07","o":56.05,"h":56.7,"l":55.9,"c":56.05,"v":236200},{"d":"2017-08-08","o":56.1,"h":56.6,"l":55.65,"c":56,"v":143000},{"d":"2017-08-09","o":55.7,"h":55.83,"l":55.25,"c":55.5,"v":226700},{"d":"2017-08-10","o":55.3,"h":55.6,"l":54.7,"c":54.9,"v":366300},{"d":"2017-08-11","o":54.6,"h":56.5,"l":54.05,"c":55.45,"v":409600},{"d":"2017-08-14","o":56.15,"h":57.3,"l":55.85,"c":57.25,"v":309500},{"d":"2017-08-15","o":57.45,"h":57.45,"l":56.3,"c":56.5,"v":237600},{"d":"2017-08-16","o":56.65,"h":57.15,"l":56,"c":56.3,"v":285000},{"d":"2017-08-17","o":56.15,"h":56.6,"l":55.05,"c":55.1,"v":336700},{"d":"2017-08-18","o":54.6,"h":55.15,"l":54.35,"c":54.4,"v":409700},{"d":"2017-08-21","o":54.35,"h":54.95,"l":54.05,"c":54.15,"v":252700},{"d":"2017-08-22","o":54.4,"h":55.05,"l":54.35,"c":54.7,"v":194700},{"d":"2017-08-23","o":54.4,"h":55.1,"l":54,"c":54.95,"v":201400},{"d":"2017-08-24","o":55.15,"h":55.5,"l":54.9,"c":55.25,"v":142500},{"d":"2017-08-25","o":55.6,"h":56.15,"l":55.45,"c":56,"v":245000},{"d":"2017-08-28","o":56.2,"h":56.45,"l":55.63,"c":55.8,"v":182200},{"d":"2017-08-29","o":55.4,"h":56.25,"l":55.25,"c":56.05,"v":159400},{"d":"2017-08-30","o":56.1,"h":57,"l":56,"c":56.75,"v":116000},{"d":"2017-08-31","o":56.95,"h":57.1,"l":56.4,"c":57,"v":181100},{"d":"2017-09-01","o":57.15,"h":58.05,"l":56.75,"c":57.75,"v":127500},{"d":"2017-09-05","o":57.65,"h":57.95,"l":56.8,"c":57.05,"v":141600},{"d":"2017-09-06","o":57.45,"h":58.7,"l":57.25,"c":58.45,"v":312400},{"d":"2017-09-07","o":58.5,"h":58.5,"l":57.1,"c":57.65,"v":150200},{"d":"2017-09-08","o":57.5,"h":58.25,"l":57.2,"c":58.15,"v":110600},{"d":"2017-09-11","o":58.5,"h":58.85,"l":58.2,"c":58.8,"v":97000},{"d":"2017-09-12","o":58.95,"h":59.3,"l":58.8,"c":59.15,"v":108600},{"d":"2017-09-13","o":59.1,"h":59.7,"l":59,"c":59.55,"v":94400},{"d":"2017-09-14","o":59.3,"h":59.55,"l":59.1,"c":59.3,"v":162000},{"d":"2017-09-15","o":59.4,"h":60.48,"l":59.05,"c":60.25,"v":327700},{"d":"2017-09-18","o":60.35,"h":61.15,"l":60,"c":60.7,"v":235600},{"d":"2017-09-19","o":60.7,"h":60.9,"l":60.25,"c":60.85,"v":119500},{"d":"2017-09-20","o":61,"h":61.5,"l":60.85,"c":61.25,"v":161700},{"d":"2017-09-21","o":61.35,"h":61.6,"l":61.15,"c":61.5,"v":134900},{"d":"2017-09-22","o":61.55,"h":62.2,"l":61.35,"c":61.85,"v":136500},{"d":"2017-09-25","o":61.9,"h":63.05,"l":61.9,"c":62.55,"v":191500},{"d":"2017-09-26","o":62.7,"h":63.35,"l":62.35,"c":63.15,"v":139300},{"d":"2017-09-27","o":63.4,"h":65.45,"l":63.13,"c":64.65,"v":253900},{"d":"2017-09-28","o":64.5,"h":64.9,"l":63.85,"c":64.8,"v":137500},{"d":"2017-09-29","o":64.85,"h":66.05,"l":64.65,"c":65.8,"v":241000},{"d":"2017-10-02","o":66.05,"h":66.85,"l":65.05,"c":66.8,"v":206800},{"d":"2017-10-03","o":66.95,"h":67.05,"l":66.38,"c":66.5,"v":218000},{"d":"2017-10-04","o":66.35,"h":66.55,"l":65.75,"c":65.85,"v":253100},{"d":"2017-10-05","o":65.85,"h":66.05,"l":65.35,"c":65.35,"v":139500},{"d":"2017-10-06","o":65.5,"h":65.85,"l":65,"c":65,"v":179700},{"d":"2017-10-09","o":64.55,"h":65.3,"l":63.8,"c":64.25,"v":190700},{"d":"2017-10-10","o":64.65,"h":64.7,"l":63.7,"c":63.75,"v":152800},{"d":"2017-10-11","o":64.75,"h":64.75,"l":63.15,"c":63.55,"v":216000},{"d":"2017-10-12","o":63.4,"h":64.05,"l":63.35,"c":63.55,"v":207500},{"d":"2017-10-13","o":63.85,"h":64.05,"l":63.2,"c":63.55,"v":117600},{"d":"2017-10-16","o":64.1,"h":65.15,"l":63.55,"c":63.9,"v":105000},{"d":"2017-10-17","o":64.15,"h":64.5,"l":63.7,"c":63.95,"v":130300},{"d":"2017-10-18","o":64.25,"h":65.5,"l":64.25,"c":65.1,"v":158000},{"d":"2017-10-19","o":64.6,"h":65.05,"l":64.15,"c":64.95,"v":164600},{"d":"2017-10-20","o":65.5,"h":66,"l":65.35,"c":65.65,"v":167100},{"d":"2017-10-23","o":65.65,"h":65.65,"l":64.75,"c":65.2,"v":200600},{"d":"2017-10-24","o":65.55,"h":66.85,"l":64.8,"c":65.95,"v":258100},{"d":"2017-10-25","o":66.75,"h":70.05,"l":64.35,"c":65,"v":229900},{"d":"2017-10-26","o":65.45,"h":65.6,"l":64.95,"c":65.2,"v":240500},{"d":"2017-10-27","o":65.35,"h":65.35,"l":63.75,"c":64.75,"v":143900},{"d":"2017-10-30","o":64.3,"h":64.3,"l":62.7,"c":63.4,"v":201400},{"d":"2017-10-31","o":64,"h":64.2,"l":63.55,"c":63.65,"v":322400},{"d":"2017-11-01","o":64.35,"h":64.35,"l":62.45,"c":63.7,"v":282100},{"d":"2017-11-02","o":63.45,"h":63.8,"l":62.95,"c":63.3,"v":218200},{"d":"2017-11-03","o":63.35,"h":63.35,"l":62.7,"c":62.85,"v":185200},{"d":"2017-11-06","o":62.95,"h":63.05,"l":62.3,"c":62.4,"v":178400},{"d":"2017-11-07","o":62.35,"h":62.48,"l":61.5,"c":61.85,"v":186800},{"d":"2017-11-08","o":61.5,"h":62.08,"l":60.86,"c":61.75,"v":298700},{"d":"2017-11-09","o":61.4,"h":62.05,"l":60.7,"c":61.05,"v":293300},{"d":"2017-11-10","o":60.95,"h":62.05,"l":60.5,"c":61.6,"v":177400},{"d":"2017-11-13","o":61.3,"h":61.65,"l":60.9,"c":61.1,"v":80800},{"d":"2017-11-14","o":60.6,"h":60.8,"l":60.1,"c":60.55,"v":89100},{"d":"2017-11-15","o":60.2,"h":60.3,"l":59.65,"c":59.8,"v":420700},{"d":"2017-11-16","o":60.2,"h":61.7,"l":59.7,"c":61.5,"v":140500},{"d":"2017-11-17","o":61.1,"h":62.15,"l":60.9,"c":61.75,"v":185600},{"d":"2017-11-20","o":61.85,"h":62.1,"l":61.13,"c":61.4,"v":178100},{"d":"2017-11-21","o":61.65,"h":62.4,"l":61.65,"c":62,"v":217400},{"d":"2017-11-22","o":62.1,"h":62.45,"l":61.6,"c":61.7,"v":71400},{"d":"2017-11-24","o":62.05,"h":62.05,"l":61.1,"c":61.8,"v":55400},{"d":"2017-11-27","o":61.7,"h":62.1,"l":61.35,"c":61.45,"v":131300},{"d":"2017-11-28","o":61.65,"h":62.6,"l":61.55,"c":62.5,"v":376700},{"d":"2017-11-29","o":62.5,"h":63.8,"l":61.95,"c":63.55,"v":133500},{"d":"2017-11-30","o":63.95,"h":64.15,"l":63.3,"c":63.95,"v":244900},{"d":"2017-12-01","o":64.05,"h":64.2,"l":62,"c":63.8,"v":184300},{"d":"2017-12-04","o":64.7,"h":65.6,"l":64.15,"c":64.7,"v":483100},{"d":"2017-12-05","o":65.1,"h":65.7,"l":63.6,"c":64.05,"v":293900},{"d":"2017-12-06","o":63.95,"h":64.3,"l":63.3,"c":63.6,"v":184400},{"d":"2017-12-07","o":63.45,"h":64.05,"l":63.25,"c":63.5,"v":206700},{"d":"2017-12-08","o":63.8,"h":64,"l":63.15,"c":63.6,"v":174400},{"d":"2017-12-11","o":63.75,"h":63.93,"l":62.75,"c":63.15,"v":118200},{"d":"2017-12-12","o":63.35,"h":63.65,"l":62.5,"c":62.65,"v":165400},{"d":"2017-12-13","o":62.45,"h":63.45,"l":62.35,"c":62.35,"v":158700},{"d":"2017-12-14","o":62.5,"h":62.6,"l":61.1,"c":61.3,"v":173300},{"d":"2017-12-15","o":61.6,"h":63.75,"l":61.6,"c":63.15,"v":662300},{"d":"2017-12-18","o":63.65,"h":64.35,"l":62.95,"c":63.45,"v":245400},{"d":"2017-12-19","o":63.55,"h":63.85,"l":62.9,"c":63,"v":137500},{"d":"2017-12-20","o":63.5,"h":63.85,"l":63.05,"c":63.55,"v":83500},{"d":"2017-12-21","o":63.6,"h":64.47,"l":63.3,"c":64.1,"v":87000},{"d":"2017-12-22","o":64.1,"h":64.65,"l":63.75,"c":64.35,"v":99900},{"d":"2017-12-26","o":64.05,"h":64.95,"l":63.85,"c":64.95,"v":100700},{"d":"2017-12-27","o":64.95,"h":66.2,"l":64.3,"c":66,"v":223400},{"d":"2017-12-28","o":66.45,"h":68.15,"l":65.95,"c":68.1,"v":235900},{"d":"2017-12-29","o":68.05,"h":68.95,"l":68.05,"c":68.1,"v":215800},{"d":"2018-01-02","o":68.4,"h":69.15,"l":67.4,"c":67.95,"v":197500},{"d":"2018-01-03","o":67.85,"h":69.6,"l":67.6,"c":69.4,"v":337600},{"d":"2018-01-04","o":69.65,"h":70.25,"l":69.1,"c":69.85,"v":148600},{"d":"2018-01-05","o":70,"h":70.7,"l":69.65,"c":70.4,"v":280100},{"d":"2018-01-08","o":70.3,"h":70.47,"l":69.5,"c":70,"v":298100},{"d":"2018-01-09","o":71.25,"h":71.6,"l":70.4,"c":70.6,"v":534500},{"d":"2018-01-10","o":70.35,"h":70.45,"l":68.68,"c":69.35,"v":367200},{"d":"2018-01-11","o":69.65,"h":71.1,"l":69.3,"c":71,"v":263400},{"d":"2018-01-12","o":70.85,"h":71,"l":69.83,"c":70.2,"v":248200},{"d":"2018-01-16","o":70.65,"h":71.45,"l":70.1,"c":70.25,"v":303800},{"d":"2018-01-17","o":70.8,"h":70.8,"l":69.75,"c":70,"v":229900},{"d":"2018-01-18","o":70.15,"h":70.55,"l":69.9,"c":70.2,"v":144800},{"d":"2018-01-19","o":70.45,"h":71.75,"l":70.45,"c":71.15,"v":231600},{"d":"2018-01-22","o":71.15,"h":71.15,"l":69.65,"c":70.7,"v":249700},{"d":"2018-01-23","o":70.6,"h":71.22,"l":70.4,"c":70.7,"v":191200},{"d":"2018-01-24","o":71.35,"h":72.15,"l":70.55,"c":71.25,"v":217800},{"d":"2018-01-25","o":74.4,"h":74.4,"l":70.65,"c":73.35,"v":518200},{"d":"2018-01-26","o":74.05,"h":75.35,"l":73.7,"c":74.7,"v":352900},{"d":"2018-01-29","o":74.7,"h":75.3,"l":74.3,"c":74.8,"v":344200},{"d":"2018-01-30","o":74.05,"h":74.75,"l":73.45,"c":74.55,"v":212300},{"d":"2018-01-31","o":74.8,"h":75.05,"l":73,"c":73.75,"v":281000},{"d":"2018-02-01","o":73.5,"h":75.2,"l":72.95,"c":75.1,"v":360100},{"d":"2018-02-02","o":75,"h":75.1,"l":73.55,"c":74.2,"v":412600},{"d":"2018-02-05","o":73.45,"h":74,"l":69.95,"c":70.1,"v":347800},{"d":"2018-02-06","o":68.5,"h":70.55,"l":68.15,"c":69.25,"v":521700},{"d":"2018-02-07","o":69.15,"h":70.6,"l":68.7,"c":70.1,"v":261600},{"d":"2018-02-08","o":70.3,"h":70.65,"l":68.25,"c":68.25,"v":525100},{"d":"2018-02-09","o":69.1,"h":70.5,"l":67.75,"c":69.85,"v":340100},{"d":"2018-02-12","o":70.3,"h":70.5,"l":69.05,"c":69.6,"v":567600},{"d":"2018-02-13","o":69.35,"h":70.25,"l":69.18,"c":70.05,"v":202700},{"d":"2018-02-14","o":69.3,"h":71.3,"l":68.95,"c":70.65,"v":335000},{"d":"2018-02-15","o":71.2,"h":72.05,"l":70.7,"c":71.9,"v":365400},{"d":"2018-02-16","o":71.6,"h":72.35,"l":71.4,"c":72.15,"v":328600},{"d":"2018-02-20","o":71.8,"h":72.9,"l":71.4,"c":71.55,"v":280600},{"d":"2018-02-21","o":71.9,"h":74.25,"l":71.6,"c":72.3,"v":266200},{"d":"2018-02-22","o":72.9,"h":74.08,"l":72.63,"c":73.2,"v":283500},{"d":"2018-02-23","o":73.85,"h":74,"l":72.55,"c":73.85,"v":175400},{"d":"2018-02-26","o":74.1,"h":74.1,"l":72.6,"c":73.3,"v":204400},{"d":"2018-02-27","o":73.45,"h":73.68,"l":72,"c":72,"v":204200},{"d":"2018-02-28","o":72.35,"h":72.45,"l":70.4,"c":70.4,"v":246200},{"d":"2018-03-01","o":70.25,"h":70.5,"l":68.65,"c":69,"v":225900},{"d":"2018-03-02","o":68.65,"h":70.9,"l":68.2,"c":70.75,"v":205700},{"d":"2018-03-05","o":70.4,"h":70.95,"l":69.5,"c":70.5,"v":146800},{"d":"2018-03-06","o":70.95,"h":72.15,"l":70.55,"c":72.05,"v":205900},{"d":"2018-03-07","o":71.3,"h":73.05,"l":71.25,"c":72.9,"v":173600},{"d":"2018-03-08","o":73.05,"h":73.54,"l":72.05,"c":72.85,"v":163600},{"d":"2018-03-09","o":73.45,"h":75.2,"l":72.85,"c":74.55,"v":222300},{"d":"2018-03-12","o":74.6,"h":75.4,"l":74.1,"c":74.5,"v":240400},{"d":"2018-03-13","o":75,"h":75.4,"l":73.75,"c":73.9,"v":225300},{"d":"2018-03-14","o":74.25,"h":74.4,"l":73.2,"c":73.55,"v":117200},{"d":"2018-03-15","o":74,"h":74.32,"l":72.85,"c":73.1,"v":110000},{"d":"2018-03-16","o":73.05,"h":74.2,"l":72.95,"c":73.75,"v":362100},{"d":"2018-03-19","o":73.65,"h":74.05,"l":72.85,"c":74,"v":156600},{"d":"2018-03-20","o":74.1,"h":74.4,"l":73.45,"c":73.5,"v":107500},{"d":"2018-03-21","o":73.6,"h":74.65,"l":73.55,"c":74,"v":117600},{"d":"2018-03-22","o":73.25,"h":74,"l":71.75,"c":71.85,"v":172400},{"d":"2018-03-23","o":72.1,"h":72.1,"l":70.1,"c":70.1,"v":146100},{"d":"2018-03-26","o":71.25,"h":72.2,"l":70.65,"c":72,"v":119900},{"d":"2018-03-27","o":72.3,"h":72.68,"l":71.6,"c":71.9,"v":325400},{"d":"2018-03-28","o":71.75,"h":72.2,"l":71.25,"c":71.5,"v":104600},{"d":"2018-03-29","o":72.05,"h":73.55,"l":72.05,"c":72.9,"v":209600},{"d":"2018-04-02","o":72.7,"h":72.7,"l":69,"c":69.9,"v":178300},{"d":"2018-04-03","o":70.35,"h":71.05,"l":69.8,"c":70.75,"v":164300},{"d":"2018-04-04","o":69.7,"h":71.9,"l":69.47,"c":71.65,"v":94100},{"d":"2018-04-05","o":72.2,"h":73.2,"l":71.85,"c":73.1,"v":100400},{"d":"2018-04-06","o":72.45,"h":73,"l":70.45,"c":71.05,"v":110600},{"d":"2018-04-09","o":71.8,"h":72.2,"l":70.7,"c":70.75,"v":187000},{"d":"2018-04-10","o":71.7,"h":72.4,"l":71.3,"c":72.1,"v":265000},{"d":"2018-04-11","o":71.45,"h":71.8,"l":70.5,"c":71.15,"v":106700},{"d":"2018-04-12","o":71.35,"h":72.35,"l":71,"c":71.85,"v":71700},{"d":"2018-04-13","o":72.35,"h":72.35,"l":71.1,"c":71.3,"v":150400},{"d":"2018-04-16","o":71.85,"h":73.5,"l":71.75,"c":73.25,"v":212000},{"d":"2018-04-17","o":73.7,"h":74.1,"l":73.3,"c":73.35,"v":158700},{"d":"2018-04-18","o":73.75,"h":74.2,"l":72.93,"c":73.1,"v":164500},{"d":"2018-04-19","o":73.2,"h":74.2,"l":72.65,"c":73.1,"v":113000},{"d":"2018-04-20","o":73.15,"h":73.15,"l":71.8,"c":72.05,"v":126100},{"d":"2018-04-23","o":72.15,"h":72.55,"l":71.6,"c":71.75,"v":102000},{"d":"2018-04-24","o":72.2,"h":72.6,"l":69.8,"c":70.7,"v":247300},{"d":"2018-04-25","o":70.7,"h":71.7,"l":69.95,"c":71.15,"v":130900},{"d":"2018-04-26","o":73.5,"h":73.95,"l":64.05,"c":66.4,"v":533000},{"d":"2018-04-27","o":66.4,"h":66.5,"l":64.05,"c":64.7,"v":502100},{"d":"2018-04-30","o":64.95,"h":65,"l":62.95,"c":63.95,"v":682700},{"d":"2018-05-01","o":63.75,"h":64.9,"l":62.45,"c":64.6,"v":546200},{"d":"2018-05-02","o":64.55,"h":65.45,"l":64.45,"c":65.05,"v":230100},{"d":"2018-05-03","o":65,"h":65.05,"l":63.6,"c":64.4,"v":155600},{"d":"2018-05-04","o":64.25,"h":66.2,"l":64.25,"c":66.1,"v":176000},{"d":"2018-05-07","o":66.15,"h":67.75,"l":66.15,"c":67.5,"v":220000},{"d":"2018-05-08","o":67.5,"h":68.65,"l":67.5,"c":68.6,"v":339600},{"d":"2018-05-09","o":68.75,"h":69.2,"l":67.85,"c":68.6,"v":262500},{"d":"2018-05-10","o":68.95,"h":69.25,"l":68.2,"c":68.25,"v":126200},{"d":"2018-05-11","o":68.25,"h":70.1,"l":68.25,"c":69.95,"v":215900},{"d":"2018-05-14","o":70.2,"h":70.2,"l":68.95,"c":69.05,"v":182900},{"d":"2018-05-15","o":68.6,"h":69.9,"l":68.4,"c":69.75,"v":317400},{"d":"2018-05-16","o":70.15,"h":71.88,"l":70.15,"c":71.3,"v":283800},{"d":"2018-05-17","o":71.25,"h":71.9,"l":70.5,"c":71.1,"v":189600},{"d":"2018-05-18","o":71.4,"h":72.04,"l":71.2,"c":71.35,"v":245000},{"d":"2018-05-21","o":71.7,"h":72.55,"l":71.65,"c":71.9,"v":155100},{"d":"2018-05-22","o":71.95,"h":71.95,"l":69.25,"c":69.3,"v":278400},{"d":"2018-05-23","o":69.2,"h":69.5,"l":68.35,"c":69.2,"v":211700},{"d":"2018-05-24","o":69.2,"h":69.6,"l":68.55,"c":69.3,"v":136800},{"d":"2018-05-25","o":69.1,"h":69.55,"l":68.7,"c":69.2,"v":180200},{"d":"2018-05-29","o":68.8,"h":69.7,"l":68.7,"c":69.1,"v":216700},{"d":"2018-05-30","o":69.35,"h":70.55,"l":69.35,"c":70.3,"v":235100},{"d":"2018-05-31","o":70.15,"h":70.33,"l":69.2,"c":69.75,"v":186100},{"d":"2018-06-01","o":70.5,"h":70.95,"l":69.65,"c":70.05,"v":521200},{"d":"2018-06-04","o":70.4,"h":71.65,"l":70.4,"c":71.55,"v":212200},{"d":"2018-06-05","o":71.7,"h":71.88,"l":70.7,"c":71.8,"v":194700},{"d":"2018-06-06","o":71.9,"h":72.45,"l":71.45,"c":72.4,"v":141400},{"d":"2018-06-07","o":72.5,"h":73.15,"l":72.25,"c":72.75,"v":250100},{"d":"2018-06-08","o":72.65,"h":72.9,"l":72.05,"c":72.6,"v":220800},{"d":"2018-06-11","o":72.65,"h":74.05,"l":72.65,"c":73.8,"v":149800},{"d":"2018-06-12","o":73.8,"h":74,"l":73.2,"c":73.9,"v":99800},{"d":"2018-06-13","o":74,"h":74.2,"l":73.4,"c":73.95,"v":162700},{"d":"2018-06-14","o":74.25,"h":74.85,"l":74,"c":74.8,"v":99300},{"d":"2018-06-15","o":74.8,"h":75.55,"l":74,"c":75.5,"v":267800},{"d":"2018-06-18","o":75.45,"h":76.05,"l":75.15,"c":75.5,"v":165600},{"d":"2018-06-19","o":74.85,"h":76.08,"l":74.8,"c":75.45,"v":230200},{"d":"2018-06-20","o":75.7,"h":76.2,"l":75.35,"c":75.8,"v":242800},{"d":"2018-06-21","o":75.7,"h":75.8,"l":74.15,"c":74.4,"v":180400},{"d":"2018-06-22","o":74.85,"h":75.05,"l":74.3,"c":74.8,"v":195100},{"d":"2018-06-25","o":74.4,"h":74.47,"l":72.25,"c":72.6,"v":179100},{"d":"2018-06-26","o":72.6,"h":73.05,"l":72.15,"c":72.95,"v":190700},{"d":"2018-06-27","o":72.8,"h":73.45,"l":71.15,"c":71.2,"v":250900},{"d":"2018-06-28","o":71.25,"h":71.25,"l":69.75,"c":70.05,"v":186300},{"d":"2018-06-29","o":70.2,"h":71.05,"l":70.1,"c":70.15,"v":203500},{"d":"2018-07-02","o":69.65,"h":70.9,"l":69.1,"c":70.9,"v":291100},{"d":"2018-07-03","o":71.05,"h":71.43,"l":70.45,"c":70.55,"v":62700},{"d":"2018-07-05","o":70.85,"h":71.7,"l":70.25,"c":71.65,"v":83300},{"d":"2018-07-06","o":71.55,"h":72.25,"l":71.28,"c":71.6,"v":71100},{"d":"2018-07-09","o":71.95,"h":72.65,"l":71.95,"c":72.35,"v":125800},{"d":"2018-07-10","o":72.85,"h":73.6,"l":72.65,"c":73.2,"v":167500},{"d":"2018-07-11","o":72.65,"h":73.4,"l":72.1,"c":72.5,"v":122200},{"d":"2018-07-12","o":72.95,"h":72.95,"l":71.75,"c":72.45,"v":94700},{"d":"2018-07-13","o":72.7,"h":73.6,"l":72.5,"c":73.2,"v":115700},{"d":"2018-07-16","o":73.2,"h":73.75,"l":72.35,"c":72.5,"v":73200},{"d":"2018-07-17","o":72.35,"h":73.3,"l":72.35,"c":72.9,"v":70500},{"d":"2018-07-18","o":72.9,"h":74.2,"l":72.5,"c":74,"v":79900},{"d":"2018-07-19","o":73.7,"h":75.65,"l":73.7,"c":75.45,"v":141700},{"d":"2018-07-20","o":75.25,"h":76.55,"l":75.05,"c":75.6,"v":130400},{"d":"2018-07-23","o":75.45,"h":75.65,"l":74.65,"c":74.95,"v":87100},{"d":"2018-07-24","o":75.4,"h":75.75,"l":73.75,"c":74.05,"v":177600},{"d":"2018-07-25","o":74,"h":74.45,"l":73,"c":73.55,"v":161400},{"d":"2018-07-26","o":73.55,"h":74.9,"l":73.5,"c":74.7,"v":129300},{"d":"2018-07-27","o":74.75,"h":74.95,"l":73.47,"c":73.55,"v":81300},{"d":"2018-07-30","o":73.5,"h":74.1,"l":72.75,"c":72.95,"v":151800},{"d":"2018-07-31","o":73.35,"h":75.35,"l":73.3,"c":74.65,"v":143000},{"d":"2018-08-01","o":74.7,"h":75,"l":71.9,"c":72.2,"v":301000},{"d":"2018-08-02","o":71.7,"h":72.65,"l":71.25,"c":72.1,"v":277600},{"d":"2018-08-03","o":72.2,"h":72.65,"l":71.4,"c":71.9,"v":170500},{"d":"2018-08-06","o":71.9,"h":73.15,"l":71.9,"c":73.1,"v":163300},{"d":"2018-08-07","o":73.65,"h":74.2,"l":73.05,"c":73.85,"v":147900},{"d":"2018-08-08","o":73.45,"h":74.55,"l":73.45,"c":74.5,"v":137600},{"d":"2018-08-09","o":74.6,"h":75.1,"l":74.15,"c":74.55,"v":190700},{"d":"2018-08-10","o":77.15,"h":77.15,"l":70.1,"c":72.2,"v":374800},{"d":"2018-08-13","o":72.6,"h":75.65,"l":71.9,"c":73.75,"v":402400},{"d":"2018-08-14","o":73.9,"h":76.9,"l":73.9,"c":76.9,"v":412800},{"d":"2018-08-15","o":76.55,"h":76.65,"l":74.75,"c":76.35,"v":300500},{"d":"2018-08-16","o":76.8,"h":77.05,"l":76.35,"c":76.4,"v":281400},{"d":"2018-08-17","o":76.35,"h":76.9,"l":76.3,"c":76.4,"v":183800},{"d":"2018-08-20","o":76.6,"h":77.53,"l":76.2,"c":77.15,"v":206400},{"d":"2018-08-21","o":77.4,"h":78.9,"l":77.4,"c":78.3,"v":243900},{"d":"2018-08-22","o":78.05,"h":78.25,"l":77.55,"c":78,"v":85800},{"d":"2018-08-23","o":77.9,"h":78.05,"l":76.65,"c":76.65,"v":84700},{"d":"2018-08-24","o":77,"h":77.2,"l":76.35,"c":77.05,"v":84100},{"d":"2018-08-27","o":77.4,"h":78.1,"l":76.85,"c":76.95,"v":96800},{"d":"2018-08-28","o":77.25,"h":77.33,"l":76.55,"c":76.95,"v":151800},{"d":"2018-08-29","o":77.05,"h":77.6,"l":76.4,"c":77.4,"v":69100},{"d":"2018-08-30","o":77.4,"h":77.85,"l":76.7,"c":76.85,"v":100300},{"d":"2018-08-31","o":76.6,"h":77.2,"l":76.6,"c":77.05,"v":120600},{"d":"2018-09-04","o":76.85,"h":76.85,"l":75.4,"c":76.4,"v":250500},{"d":"2018-09-05","o":76.35,"h":77.25,"l":75.68,"c":76.9,"v":137300},{"d":"2018-09-06","o":76.9,"h":77.05,"l":75.15,"c":76.15,"v":207800},{"d":"2018-09-07","o":76.1,"h":76.65,"l":75.4,"c":76.55,"v":178900},{"d":"2018-09-10","o":76.95,"h":77.95,"l":76.65,"c":77.5,"v":255400},{"d":"2018-09-11","o":77.15,"h":78.4,"l":76.9,"c":77.95,"v":235500},{"d":"2018-09-12","o":77.95,"h":79,"l":77.5,"c":78.65,"v":170700},{"d":"2018-09-13","o":78.85,"h":79.55,"l":78.6,"c":79.3,"v":152700},{"d":"2018-09-14","o":79.25,"h":80.35,"l":79.25,"c":79.65,"v":127800},{"d":"2018-09-17","o":79.55,"h":80.05,"l":78.55,"c":79.3,"v":183000},{"d":"2018-09-18","o":79.5,"h":80.5,"l":78.75,"c":80.2,"v":121900},{"d":"2018-09-19","o":80.1,"h":81.2,"l":79.6,"c":79.9,"v":170400},{"d":"2018-09-20","o":80.5,"h":81.2,"l":80.05,"c":81.05,"v":124200},{"d":"2018-09-21","o":81.8,"h":82.35,"l":81.1,"c":81.15,"v":384300},{"d":"2018-09-24","o":81.3,"h":81.3,"l":78.8,"c":78.95,"v":122500},{"d":"2018-09-25","o":79.05,"h":79.93,"l":78.47,"c":79.45,"v":263400},{"d":"2018-09-26","o":79.5,"h":79.75,"l":77.9,"c":78.2,"v":176400},{"d":"2018-09-27","o":78.25,"h":79.05,"l":78.25,"c":78.45,"v":114700},{"d":"2018-09-28","o":78.25,"h":79.4,"l":78.15,"c":78.25,"v":180900},{"d":"2018-10-01","o":78.79,"h":78.8,"l":77.2,"c":77.56,"v":125900},{"d":"2018-10-02","o":77.42,"h":78.28,"l":76.24,"c":77.84,"v":97300},{"d":"2018-10-03","o":78.06,"h":78.8,"l":77.73,"c":78.33,"v":86800},{"d":"2018-10-04","o":78.05,"h":78.05,"l":76.57,"c":76.94,"v":129300},{"d":"2018-10-05","o":77.13,"h":77.36,"l":75.32,"c":75.98,"v":216400},{"d":"2018-10-08","o":75.78,"h":76.51,"l":75.08,"c":76.27,"v":127900},{"d":"2018-10-09","o":76.29,"h":76.94,"l":75.86,"c":76.08,"v":260300},{"d":"2018-10-10","o":75.72,"h":75.72,"l":73.03,"c":73.26,"v":238700},{"d":"2018-10-11","o":72.89,"h":73.8,"l":71.14,"c":71.15,"v":132600},{"d":"2018-10-12","o":72.57,"h":72.57,"l":69.48,"c":70.61,"v":202800},{"d":"2018-10-15","o":70.44,"h":72.26,"l":70.05,"c":71.58,"v":192400},{"d":"2018-10-16","o":71.18,"h":73.12,"l":70.07,"c":73.01,"v":259500},{"d":"2018-10-17","o":72.8,"h":72.8,"l":71.69,"c":72.01,"v":159500},{"d":"2018-10-18","o":71.47,"h":71.66,"l":69.87,"c":70.67,"v":164000},{"d":"2018-10-19","o":70.53,"h":71.19,"l":69.4,"c":69.75,"v":125600},{"d":"2018-10-22","o":70.03,"h":71,"l":69.23,"c":69.84,"v":139700},{"d":"2018-10-23","o":68.63,"h":70.07,"l":67.5,"c":69.31,"v":132100},{"d":"2018-10-24","o":69.41,"h":69.64,"l":66.21,"c":66.33,"v":156100},{"d":"2018-10-25","o":66.84,"h":67.75,"l":66.32,"c":67.43,"v":161500},{"d":"2018-10-26","o":66.67,"h":67.14,"l":65.21,"c":66.63,"v":167200},{"d":"2018-10-29","o":67.61,"h":68.54,"l":65.39,"c":66.28,"v":139700},{"d":"2018-10-30","o":66.2,"h":67.86,"l":65.37,"c":67.77,"v":198300},{"d":"2018-10-31","o":67.09,"h":70.65,"l":63.96,"c":65.73,"v":330700},{"d":"2018-11-01","o":65.99,"h":68.04,"l":65.58,"c":67.3,"v":289800},{"d":"2018-11-02","o":67.48,"h":68.61,"l":66.21,"c":66.84,"v":136300},{"d":"2018-11-05","o":67.16,"h":67.97,"l":66.08,"c":66.98,"v":214400},{"d":"2018-11-06","o":66.92,"h":67.72,"l":66.67,"c":67.2,"v":184300},{"d":"2018-11-07","o":67.97,"h":70.41,"l":67.43,"c":69.93,"v":173100},{"d":"2018-11-08","o":69.82,"h":69.82,"l":68.64,"c":68.94,"v":119400},{"d":"2018-11-09","o":68.59,"h":69.08,"l":66.39,"c":67.49,"v":94300},{"d":"2018-11-12","o":67.65,"h":67.92,"l":65.89,"c":66.09,"v":126600},{"d":"2018-11-13","o":66.3,"h":67.37,"l":65.3,"c":65.46,"v":128300},{"d":"2018-11-14","o":65.97,"h":66.31,"l":64.74,"c":65.45,"v":144100},{"d":"2018-11-15","o":64.92,"h":66.7,"l":64.32,"c":66.28,"v":123500},{"d":"2018-11-16","o":65.76,"h":66.47,"l":64.95,"c":66.07,"v":233200},{"d":"2018-11-19","o":65.98,"h":66.28,"l":64.97,"c":65.31,"v":127000},{"d":"2018-11-20","o":64.65,"h":65.57,"l":62.81,"c":64.63,"v":174300},{"d":"2018-11-21","o":64.68,"h":66.1,"l":64.68,"c":65.11,"v":81500},{"d":"2018-11-23","o":64.33,"h":65.04,"l":64.07,"c":64.23,"v":35800},{"d":"2018-11-26","o":64.89,"h":65.29,"l":64.09,"c":64.75,"v":104000},{"d":"2018-11-27","o":64.27,"h":64.78,"l":63.42,"c":63.64,"v":92600},{"d":"2018-11-28","o":63.62,"h":65.72,"l":62.77,"c":65.48,"v":198200},{"d":"2018-11-29","o":65.23,"h":65.73,"l":64.22,"c":64.42,"v":87500},{"d":"2018-11-30","o":64.42,"h":65.74,"l":64.2,"c":65.23,"v":169900},{"d":"2018-12-03","o":65.99,"h":66.68,"l":64.8,"c":65.4,"v":106700},{"d":"2018-12-04","o":65.16,"h":65.36,"l":61.44,"c":61.61,"v":130100},{"d":"2018-12-06","o":60.44,"h":60.88,"l":59.01,"c":60.45,"v":142100},{"d":"2018-12-07","o":60.65,"h":61.75,"l":59.1,"c":59.64,"v":177400},{"d":"2018-12-10","o":59.74,"h":59.86,"l":58.19,"c":58.7,"v":169300},{"d":"2018-12-11","o":59.58,"h":60.16,"l":57.63,"c":58.44,"v":91700},{"d":"2018-12-12","o":59.4,"h":60.47,"l":58.37,"c":59.34,"v":119300},{"d":"2018-12-13","o":59.4,"h":59.82,"l":57.9,"c":58.34,"v":117500},{"d":"2018-12-14","o":57.55,"h":58.74,"l":56.82,"c":57.11,"v":135300},{"d":"2018-12-17","o":56.99,"h":57.48,"l":55.28,"c":55.66,"v":257700},{"d":"2018-12-18","o":55.94,"h":57.23,"l":55.77,"c":56.05,"v":157900},{"d":"2018-12-19","o":56.17,"h":57.69,"l":54.6,"c":54.75,"v":176700},{"d":"2018-12-20","o":54.6,"h":55.43,"l":53.94,"c":54.78,"v":218600},{"d":"2018-12-21","o":54.78,"h":55.18,"l":52.55,"c":52.97,"v":863800},{"d":"2018-12-24","o":52.4,"h":52.95,"l":51.41,"c":51.48,"v":109900},{"d":"2018-12-26","o":51.63,"h":53.35,"l":50.56,"c":53.22,"v":194800},{"d":"2018-12-27","o":51.98,"h":53.62,"l":50.62,"c":53.58,"v":173700},{"d":"2018-12-28","o":53.78,"h":54.46,"l":52.78,"c":53.31,"v":179100},{"d":"2018-12-31","o":53.67,"h":53.97,"l":52.8,"c":53.94,"v":163600},{"d":"2019-01-02","o":51.73,"h":53.7,"l":51.73,"c":53.35,"v":226900},{"d":"2019-01-03","o":53,"h":53.05,"l":51.6,"c":51.93,"v":131600},{"d":"2019-01-04","o":52.87,"h":54.2,"l":52.87,"c":53.76,"v":203300},{"d":"2019-01-07","o":53.63,"h":54.91,"l":53.57,"c":54.54,"v":166000},{"d":"2019-01-08","o":54.88,"h":56.3,"l":54.88,"c":55.88,"v":207600},{"d":"2019-01-09","o":55.62,"h":56.82,"l":55.46,"c":56.34,"v":135100},{"d":"2019-01-10","o":55.92,"h":57.39,"l":55.35,"c":57.23,"v":141500},{"d":"2019-01-11","o":56.81,"h":58.51,"l":56.81,"c":57.96,"v":202900},{"d":"2019-01-14","o":57.6,"h":58.42,"l":56.96,"c":57.68,"v":137600},{"d":"2019-01-15","o":59.41,"h":60.09,"l":57.8,"c":58.78,"v":199500},{"d":"2019-01-16","o":58.97,"h":59.5,"l":58.69,"c":59.07,"v":189200},{"d":"2019-01-17","o":58.72,"h":61.54,"l":58.72,"c":61,"v":217200},{"d":"2019-01-18","o":61.24,"h":62.74,"l":61.16,"c":62.27,"v":199300},{"d":"2019-01-22","o":61.64,"h":62.1,"l":61,"c":61.73,"v":267400},{"d":"2019-01-23","o":61.99,"h":62.11,"l":60.02,"c":60.42,"v":257700},{"d":"2019-01-24","o":56.3,"h":57.69,"l":54.87,"c":55.32,"v":537800},{"d":"2019-01-25","o":55.88,"h":59.94,"l":55.88,"c":58.79,"v":612200},{"d":"2019-01-28","o":58.15,"h":59.31,"l":58.14,"c":58.78,"v":276200},{"d":"2019-01-29","o":59,"h":60.13,"l":58.51,"c":59,"v":344300},{"d":"2019-01-30","o":59.22,"h":59.22,"l":57.44,"c":58.41,"v":341000},{"d":"2019-01-31","o":58.19,"h":59.26,"l":57.67,"c":59.01,"v":251600},{"d":"2019-02-01","o":59.14,"h":59.43,"l":57.82,"c":57.89,"v":278300},{"d":"2019-02-04","o":57.85,"h":58.87,"l":57.85,"c":58.54,"v":368800},{"d":"2019-02-05","o":58.56,"h":58.67,"l":57.73,"c":57.98,"v":186200},{"d":"2019-02-06","o":57.64,"h":57.87,"l":57.27,"c":57.38,"v":122700},{"d":"2019-02-07","o":56.99,"h":57.22,"l":55.7,"c":55.94,"v":225400},{"d":"2019-02-08","o":55.5,"h":56.22,"l":55.31,"c":56.19,"v":195900},{"d":"2019-02-11","o":56.46,"h":56.75,"l":55.93,"c":56.32,"v":234900},{"d":"2019-02-12","o":56.92,"h":57.98,"l":56.69,"c":57.95,"v":250300},{"d":"2019-02-13","o":58.17,"h":58.62,"l":57.85,"c":58.27,"v":173300},{"d":"2019-02-14","o":57.6,"h":58.63,"l":57.4,"c":57.8,"v":187300},{"d":"2019-02-15","o":58.4,"h":58.68,"l":57.61,"c":57.93,"v":429200},{"d":"2019-02-19","o":57.82,"h":59.37,"l":57.64,"c":59.11,"v":321700},{"d":"2019-02-20","o":59.08,"h":60.55,"l":59.07,"c":60.5,"v":248200},{"d":"2019-02-21","o":60.25,"h":60.29,"l":59.7,"c":60.11,"v":216100},{"d":"2019-02-22","o":60.57,"h":60.75,"l":59.95,"c":60.14,"v":150100},{"d":"2019-02-25","o":60.46,"h":60.73,"l":60.22,"c":60.22,"v":274100},{"d":"2019-02-26","o":60.18,"h":60.18,"l":59.31,"c":59.55,"v":184300},{"d":"2019-02-27","o":59.29,"h":59.55,"l":58.53,"c":58.91,"v":134400},{"d":"2019-02-28","o":58.79,"h":59.04,"l":58.13,"c":58.14,"v":173500},{"d":"2019-03-01","o":58.84,"h":58.95,"l":57.74,"c":58.83,"v":164200},{"d":"2019-03-04","o":58.9,"h":59.32,"l":58.16,"c":58.34,"v":179200},{"d":"2019-03-05","o":58.4,"h":58.42,"l":57.75,"c":58.34,"v":141800},{"d":"2019-03-06","o":58.32,"h":58.32,"l":56.87,"c":57.02,"v":124200},{"d":"2019-03-07","o":57.08,"h":57.08,"l":55.96,"c":56.17,"v":105900},{"d":"2019-03-08","o":56.74,"h":57.3,"l":56.14,"c":57.04,"v":131600},{"d":"2019-03-11","o":57.12,"h":58.06,"l":56.89,"c":57.92,"v":101000},{"d":"2019-03-12","o":57.92,"h":58.54,"l":57.83,"c":58.13,"v":103400},{"d":"2019-03-13","o":58.34,"h":59.2,"l":58.11,"c":58.78,"v":181200},{"d":"2019-03-14","o":58.64,"h":58.64,"l":57.95,"c":58.14,"v":118800},{"d":"2019-03-15","o":58.88,"h":59,"l":57.92,"c":58.06,"v":366500},{"d":"2019-03-18","o":58.12,"h":58.77,"l":57.95,"c":58.58,"v":148100},{"d":"2019-03-19","o":58.92,"h":59.24,"l":57.99,"c":58.21,"v":242500},{"d":"2019-03-20","o":58.21,"h":58.89,"l":57.3,"c":58.11,"v":205800},{"d":"2019-03-21","o":57.98,"h":59.6,"l":57.98,"c":59.35,"v":135000},{"d":"2019-03-22","o":58.93,"h":59.28,"l":56.07,"c":56.12,"v":157700},{"d":"2019-03-25","o":56.13,"h":56.86,"l":55.94,"c":56.68,"v":192200},{"d":"2019-03-26","o":57.21,"h":58.17,"l":57.12,"c":57.37,"v":141000},{"d":"2019-03-27","o":57.19,"h":58.02,"l":56.84,"c":57.67,"v":116900},{"d":"2019-03-28","o":57.99,"h":58.48,"l":57.18,"c":58.39,"v":106700},{"d":"2019-03-29","o":58.96,"h":59.6,"l":58.92,"c":59.47,"v":218300},{"d":"2019-04-01","o":60.12,"h":60.74,"l":59.51,"c":59.91,"v":164700},{"d":"2019-04-02","o":60.02,"h":60.02,"l":58.53,"c":58.66,"v":237600},{"d":"2019-04-03","o":59.33,"h":59.7,"l":58.91,"c":59.36,"v":103300},{"d":"2019-04-04","o":59.58,"h":60.37,"l":59.58,"c":59.91,"v":94600},{"d":"2019-04-05","o":60.17,"h":60.99,"l":59.87,"c":60.9,"v":119700},{"d":"2019-04-08","o":60.76,"h":60.81,"l":59.85,"c":60.44,"v":119000},{"d":"2019-04-09","o":60.11,"h":60.11,"l":59.12,"c":59.21,"v":139400},{"d":"2019-04-10","o":59.14,"h":60.81,"l":59.1,"c":60.54,"v":148100},{"d":"2019-04-11","o":60.92,"h":61.6,"l":60.92,"c":61.14,"v":87300},{"d":"2019-04-12","o":61.69,"h":61.96,"l":60.97,"c":61.83,"v":208900},{"d":"2019-04-15","o":61.83,"h":62.35,"l":61.65,"c":61.87,"v":122800},{"d":"2019-04-16","o":62.21,"h":62.21,"l":61.26,"c":61.53,"v":161700},{"d":"2019-04-17","o":61.96,"h":62.58,"l":61.58,"c":62.49,"v":203600},{"d":"2019-04-18","o":62.4,"h":63.21,"l":62.23,"c":62.7,"v":109100},{"d":"2019-04-22","o":62.55,"h":62.74,"l":61.91,"c":62.63,"v":150300},{"d":"2019-04-23","o":62.81,"h":63.85,"l":62.55,"c":63.49,"v":117400},{"d":"2019-04-24","o":63.31,"h":64.12,"l":63.05,"c":63.5,"v":154600},{"d":"2019-04-25","o":63.15,"h":63.53,"l":61.58,"c":61.61,"v":213500},{"d":"2019-04-26","o":61.14,"h":61.14,"l":57.32,"c":59.27,"v":344400},{"d":"2019-04-29","o":59.07,"h":60.89,"l":58.92,"c":60.04,"v":203800},{"d":"2019-04-30","o":60.35,"h":60.67,"l":59.65,"c":59.94,"v":287000},{"d":"2019-05-01","o":60.37,"h":60.37,"l":59.16,"c":59.45,"v":379800},{"d":"2019-05-02","o":59.53,"h":59.53,"l":57.81,"c":58.83,"v":175500},{"d":"2019-05-03","o":59.38,"h":60.35,"l":59.32,"c":60.31,"v":147600},{"d":"2019-05-06","o":59.18,"h":60.01,"l":59.18,"c":59.99,"v":116900},{"d":"2019-05-07","o":59.16,"h":59.53,"l":57.8,"c":58.26,"v":93700},{"d":"2019-05-08","o":58.51,"h":58.6,"l":57.58,"c":57.73,"v":134200},{"d":"2019-05-09","o":57.27,"h":57.44,"l":56.41,"c":57.2,"v":91900},{"d":"2019-05-10","o":56.99,"h":57.17,"l":55.75,"c":56.89,"v":90700},{"d":"2019-05-13","o":55.64,"h":55.64,"l":54.34,"c":54.63,"v":190900},{"d":"2019-05-14","o":54.54,"h":55.2,"l":53.96,"c":54.77,"v":114100},{"d":"2019-05-15","o":54.21,"h":54.82,"l":53.8,"c":54.62,"v":80500},{"d":"2019-05-16","o":54.89,"h":55.67,"l":54.76,"c":55.17,"v":278900},{"d":"2019-05-17","o":54.89,"h":55.42,"l":54.5,"c":55.04,"v":194900},{"d":"2019-05-20","o":54.49,"h":55.79,"l":54.41,"c":55.78,"v":187800},{"d":"2019-05-21","o":56.18,"h":56.74,"l":56.06,"c":56.52,"v":132800},{"d":"2019-05-22","o":56.39,"h":56.47,"l":55.04,"c":55.35,"v":131500},{"d":"2019-05-23","o":54.97,"h":55.13,"l":53.95,"c":54.75,"v":210400},{"d":"2019-05-24","o":55.05,"h":55.54,"l":54.7,"c":55.34,"v":211900},{"d":"2019-05-28","o":55.6,"h":55.8,"l":55.17,"c":55.36,"v":117600},{"d":"2019-05-29","o":54.94,"h":55.48,"l":54.63,"c":55.28,"v":111500},{"d":"2019-05-30","o":55.38,"h":55.83,"l":54.57,"c":54.87,"v":101400},{"d":"2019-05-31","o":54.11,"h":54.72,"l":53.79,"c":54.33,"v":131300},{"d":"2019-06-03","o":54.42,"h":55.69,"l":54.42,"c":55.34,"v":169000},{"d":"2019-06-04","o":56.01,"h":57.71,"l":56.01,"c":57.67,"v":129000},{"d":"2019-06-05","o":57.92,"h":57.92,"l":56.72,"c":57.34,"v":106400},{"d":"2019-06-06","o":57.42,"h":57.48,"l":56.31,"c":56.98,"v":73200},{"d":"2019-06-07","o":57.45,"h":58.02,"l":57.15,"c":57.3,"v":321700},{"d":"2019-06-10","o":57.65,"h":58.18,"l":57.6,"c":57.99,"v":355100},{"d":"2019-06-11","o":58.44,"h":58.72,"l":56.64,"c":56.82,"v":405100},{"d":"2019-06-12","o":56.79,"h":57.79,"l":56.58,"c":57.12,"v":67700},{"d":"2019-06-13","o":57.2,"h":57.75,"l":56.93,"c":57.52,"v":327900},{"d":"2019-06-14","o":57.44,"h":57.65,"l":56.38,"c":56.82,"v":96400},{"d":"2019-06-17","o":56.95,"h":56.95,"l":56.12,"c":56.2,"v":114700},{"d":"2019-06-18","o":56.76,"h":58,"l":56.56,"c":57.13,"v":146400},{"d":"2019-06-19","o":57.15,"h":58.15,"l":56.94,"c":58.12,"v":191900},{"d":"2019-06-20","o":58.95,"h":59.58,"l":58.58,"c":59.28,"v":220600},{"d":"2019-06-21","o":58.81,"h":59.53,"l":58.22,"c":58.53,"v":268700},{"d":"2019-06-24","o":58.8,"h":59.09,"l":58.07,"c":58.5,"v":229700},{"d":"2019-06-25","o":58.62,"h":59.75,"l":58.19,"c":58.86,"v":216000},{"d":"2019-06-26","o":59,"h":59.58,"l":58.52,"c":59.17,"v":271800},{"d":"2019-06-27","o":59.29,"h":60.91,"l":59.29,"c":60.78,"v":212000},{"d":"2019-06-28","o":60.74,"h":62.36,"l":60.74,"c":61.53,"v":332700},{"d":"2019-07-01","o":62.47,"h":62.86,"l":60.5,"c":61.01,"v":287100},{"d":"2019-07-02","o":61.01,"h":61.13,"l":60.11,"c":60.74,"v":107700},{"d":"2019-07-03","o":61.06,"h":61.38,"l":60.62,"c":61.07,"v":54500},{"d":"2019-07-05","o":60.76,"h":61.23,"l":59.71,"c":61.22,"v":107000},{"d":"2019-07-08","o":61.04,"h":61.16,"l":60.23,"c":60.57,"v":116100},{"d":"2019-07-09","o":60.44,"h":60.44,"l":59.14,"c":59.67,"v":158800},{"d":"2019-07-10","o":59.48,"h":60.21,"l":58.74,"c":59.27,"v":93300},{"d":"2019-07-11","o":59.25,"h":59.74,"l":57.89,"c":58.23,"v":183100},{"d":"2019-07-12","o":58.15,"h":59.53,"l":58.15,"c":59.18,"v":159600},{"d":"2019-07-15","o":59.4,"h":59.4,"l":58,"c":58.7,"v":115200},{"d":"2019-07-16","o":58.74,"h":59.49,"l":58.35,"c":58.77,"v":113400},{"d":"2019-07-17","o":58.67,"h":58.78,"l":57.49,"c":57.53,"v":101600},{"d":"2019-07-18","o":57.44,"h":57.68,"l":56.87,"c":57.25,"v":80900},{"d":"2019-07-19","o":57.21,"h":58.51,"l":57.21,"c":57.28,"v":177800},{"d":"2019-07-22","o":57.2,"h":57.99,"l":57.07,"c":57.68,"v":96100},{"d":"2019-07-23","o":58.07,"h":59.68,"l":58.07,"c":59.6,"v":115400},{"d":"2019-07-24","o":59.35,"h":61.51,"l":59.35,"c":61.41,"v":120100},{"d":"2019-07-25","o":61.3,"h":61.37,"l":60.22,"c":60.56,"v":130400},{"d":"2019-07-26","o":60.63,"h":60.95,"l":60.04,"c":60.64,"v":155900},{"d":"2019-07-29","o":60.49,"h":60.82,"l":59.9,"c":60.51,"v":183000},{"d":"2019-07-30","o":60.19,"h":61.54,"l":59.86,"c":61.32,"v":182000},{"d":"2019-07-31","o":61.78,"h":62.5,"l":60.61,"c":60.84,"v":310200},{"d":"2019-08-01","o":60.71,"h":60.78,"l":59.01,"c":59.11,"v":166300},{"d":"2019-08-02","o":58.54,"h":59.08,"l":57.61,"c":57.89,"v":157900},{"d":"2019-08-05","o":56.66,"h":56.66,"l":55.23,"c":55.82,"v":267400},{"d":"2019-08-06","o":56.23,"h":57.13,"l":55.59,"c":55.96,"v":188400},{"d":"2019-08-07","o":55.2,"h":55.47,"l":54.39,"c":55,"v":244200},{"d":"2019-08-08","o":55.46,"h":57.19,"l":55.43,"c":56.88,"v":212900},{"d":"2019-08-09","o":56.75,"h":56.75,"l":55.23,"c":55.34,"v":177400},{"d":"2019-08-12","o":54.73,"h":54.94,"l":54.1,"c":54.23,"v":166200},{"d":"2019-08-13","o":53.99,"h":55.32,"l":53.58,"c":53.87,"v":395500},{"d":"2019-08-14","o":49.9,"h":55.31,"l":49.45,"c":52.77,"v":553100},{"d":"2019-08-15","o":53.04,"h":53.45,"l":52.13,"c":52.52,"v":288900},{"d":"2019-08-16","o":52.84,"h":53.53,"l":52.8,"c":53.2,"v":164000},{"d":"2019-08-19","o":53.91,"h":54.34,"l":53.51,"c":53.86,"v":280300},{"d":"2019-08-20","o":53.69,"h":53.83,"l":53.26,"c":53.54,"v":344200},{"d":"2019-08-21","o":54.08,"h":54.08,"l":53.56,"c":53.83,"v":163700},{"d":"2019-08-22","o":53.95,"h":54.18,"l":53.26,"c":53.29,"v":217800},{"d":"2019-08-23","o":53.01,"h":53.1,"l":51.27,"c":51.36,"v":191600},{"d":"2019-08-26","o":52,"h":52,"l":50.77,"c":50.93,"v":352200},{"d":"2019-08-27","o":51.44,"h":51.7,"l":50.38,"c":50.79,"v":230800},{"d":"2019-08-28","o":50.64,"h":52.11,"l":50.62,"c":51.7,"v":249900},{"d":"2019-08-29","o":52.42,"h":53.18,"l":52.37,"c":52.93,"v":118900},{"d":"2019-08-30","o":53.37,"h":53.85,"l":52.91,"c":53.39,"v":360800},{"d":"2019-09-03","o":53,"h":53,"l":51.52,"c":51.9,"v":161000},{"d":"2019-09-04","o":52.54,"h":52.65,"l":51.5,"c":51.53,"v":202100},{"d":"2019-09-05","o":52.23,"h":53.92,"l":51.35,"c":53.42,"v":260200},{"d":"2019-09-06","o":53.57,"h":53.83,"l":52.49,"c":52.7,"v":309300},{"d":"2019-09-09","o":53.01,"h":53.67,"l":52.74,"c":53.67,"v":422900},{"d":"2019-09-10","o":53.76,"h":55.89,"l":53.15,"c":55.65,"v":294700},{"d":"2019-09-11","o":56.1,"h":57.11,"l":55.11,"c":56.64,"v":373800},{"d":"2019-09-12","o":56.62,"h":56.92,"l":55.27,"c":56.53,"v":213600},{"d":"2019-09-13","o":56.86,"h":57.61,"l":56.31,"c":57.25,"v":339300},{"d":"2019-09-16","o":57.02,"h":58.42,"l":56.94,"c":56.98,"v":229900},{"d":"2019-09-17","o":56.87,"h":56.87,"l":55.69,"c":56.39,"v":216500},{"d":"2019-09-18","o":56.37,"h":56.37,"l":54.58,"c":55.25,"v":298900},{"d":"2019-09-19","o":55.55,"h":56.12,"l":54.83,"c":54.86,"v":296500},{"d":"2019-09-20","o":54.78,"h":55.31,"l":54.21,"c":54.74,"v":685000},{"d":"2019-09-23","o":54.46,"h":55.37,"l":54.2,"c":54.88,"v":145200},{"d":"2019-09-24","o":54.77,"h":55.3,"l":54.14,"c":54.63,"v":403900},{"d":"2019-09-25","o":54.65,"h":55.47,"l":53.95,"c":55.44,"v":413700},{"d":"2019-09-26","o":55.34,"h":56.18,"l":55.13,"c":55.16,"v":126200},{"d":"2019-09-27","o":55.53,"h":56.04,"l":55.34,"c":55.42,"v":287700},{"d":"2019-09-30","o":55.46,"h":57.04,"l":55.46,"c":56.8,"v":309100},{"d":"2019-10-01","o":57.22,"h":57.67,"l":54.25,"c":54.38,"v":177900},{"d":"2019-10-02","o":53.83,"h":54.02,"l":53.05,"c":53.64,"v":171600},{"d":"2019-10-03","o":53.29,"h":54,"l":52.56,"c":53.88,"v":189100},{"d":"2019-10-04","o":53.95,"h":54.88,"l":53.88,"c":54.81,"v":138000},{"d":"2019-10-07","o":54.25,"h":54.63,"l":53.96,"c":54,"v":228100},{"d":"2019-10-08","o":53.17,"h":53.52,"l":52.46,"c":52.78,"v":227200},{"d":"2019-10-09","o":53.29,"h":53.51,"l":52.79,"c":53.19,"v":134900},{"d":"2019-10-10","o":53.2,"h":54.08,"l":53.15,"c":53.69,"v":101900},{"d":"2019-10-11","o":54.79,"h":56.72,"l":54.79,"c":55.38,"v":166400},{"d":"2019-10-14","o":54.92,"h":55.55,"l":54.65,"c":55.23,"v":74200},{"d":"2019-10-15","o":55.17,"h":55.92,"l":55.11,"c":55.45,"v":100100},{"d":"2019-10-16","o":55.31,"h":56.28,"l":55.16,"c":55.31,"v":106000},{"d":"2019-10-17","o":55.57,"h":56.32,"l":55.41,"c":55.67,"v":162100},{"d":"2019-10-18","o":55.31,"h":56.01,"l":55.2,"c":55.72,"v":114300},{"d":"2019-10-21","o":55.9,"h":56.9,"l":55.9,"c":56,"v":123200},{"d":"2019-10-22","o":55.91,"h":57.41,"l":55.7,"c":57.29,"v":117700},{"d":"2019-10-23","o":57.06,"h":57.25,"l":56.27,"c":56.83,"v":100100},{"d":"2019-10-24","o":56.85,"h":56.86,"l":55.89,"c":56.39,"v":86200},{"d":"2019-10-25","o":56.24,"h":56.87,"l":56.12,"c":56.6,"v":113400},{"d":"2019-10-28","o":56.94,"h":57.54,"l":56.83,"c":57.03,"v":153300},{"d":"2019-10-29","o":56.73,"h":57.76,"l":56.56,"c":57.47,"v":189500},{"d":"2019-10-30","o":59.76,"h":60.95,"l":58.87,"c":60.95,"v":667100},{"d":"2019-10-31","o":60.54,"h":60.96,"l":59.05,"c":59.84,"v":318000},{"d":"2019-11-01","o":60.3,"h":62.5,"l":60.3,"c":62.27,"v":169100},{"d":"2019-11-04","o":62.93,"h":63.01,"l":62.25,"c":62.56,"v":238100},{"d":"2019-11-05","o":63.01,"h":63.83,"l":62.65,"c":63.13,"v":346800},{"d":"2019-11-06","o":63.14,"h":63.14,"l":61.92,"c":62.54,"v":167000},{"d":"2019-11-07","o":62.97,"h":63.44,"l":62.45,"c":63.18,"v":174600},{"d":"2019-11-08","o":63.19,"h":64.02,"l":62.87,"c":63.79,"v":121500},{"d":"2019-11-11","o":63.15,"h":63.83,"l":63.08,"c":63.4,"v":125000},{"d":"2019-11-12","o":63.9,"h":64.03,"l":63.09,"c":63.81,"v":139700},{"d":"2019-11-13","o":63.2,"h":63.82,"l":62.78,"c":63.13,"v":124800},{"d":"2019-11-14","o":62.54,"h":62.97,"l":61.83,"c":62,"v":107500},{"d":"2019-11-15","o":62.51,"h":62.57,"l":61.54,"c":62.11,"v":104100},{"d":"2019-11-18","o":62.05,"h":62.05,"l":61.2,"c":61.76,"v":108700},{"d":"2019-11-19","o":62.75,"h":63.13,"l":62.18,"c":62.49,"v":172500},{"d":"2019-11-20","o":62.24,"h":63.1,"l":61.73,"c":61.88,"v":159100},{"d":"2019-11-21","o":61.9,"h":62.79,"l":61.46,"c":62.53,"v":183100},{"d":"2019-11-22","o":63.09,"h":63.62,"l":62.95,"c":63.49,"v":249600},{"d":"2019-11-25","o":63.82,"h":64.66,"l":63.18,"c":64.5,"v":210800},{"d":"2019-11-26","o":64.55,"h":65,"l":64.51,"c":64.82,"v":258900},{"d":"2019-11-27","o":64.98,"h":65.43,"l":64.8,"c":65.28,"v":202600},{"d":"2019-11-29","o":65.16,"h":65.16,"l":63.74,"c":63.85,"v":78200},{"d":"2019-12-02","o":64.18,"h":64.79,"l":63.4,"c":63.62,"v":232500},{"d":"2019-12-03","o":62.92,"h":63.28,"l":62.08,"c":63.18,"v":176100},{"d":"2019-12-04","o":63.64,"h":64.33,"l":63.53,"c":63.55,"v":246300},{"d":"2019-12-05","o":63.88,"h":64.61,"l":63.59,"c":64.23,"v":233000},{"d":"2019-12-06","o":65.18,"h":65.81,"l":64.98,"c":65.29,"v":223000},{"d":"2019-12-09","o":65.39,"h":65.39,"l":64.07,"c":64.08,"v":261800},{"d":"2019-12-10","o":64.06,"h":64.61,"l":63.73,"c":63.8,"v":160000},{"d":"2019-12-11","o":64.56,"h":64.9,"l":63.6,"c":64.87,"v":219600},{"d":"2019-12-12","o":64.92,"h":67.65,"l":64.76,"c":67.59,"v":322000},{"d":"2019-12-13","o":67.67,"h":67.87,"l":66.81,"c":67.3,"v":305800},{"d":"2019-12-16","o":68.09,"h":68.21,"l":66.8,"c":66.94,"v":305700},{"d":"2019-12-17","o":67.03,"h":67.29,"l":66.68,"c":67.16,"v":118500},{"d":"2019-12-18","o":67.27,"h":67.36,"l":65.84,"c":66.3,"v":301500},{"d":"2019-12-19","o":66.41,"h":66.51,"l":65.94,"c":66.25,"v":123600},{"d":"2019-12-20","o":66.4,"h":66.77,"l":66.25,"c":66.66,"v":384100},{"d":"2019-12-23","o":66.68,"h":66.96,"l":66.24,"c":66.45,"v":76800},{"d":"2019-12-24","o":66.43,"h":66.85,"l":66.41,"c":66.8,"v":50900},{"d":"2019-12-26","o":66.96,"h":67.35,"l":66.78,"c":66.94,"v":88700},{"d":"2019-12-27","o":67.27,"h":67.51,"l":66.52,"c":66.59,"v":89600},{"d":"2019-12-30","o":66.65,"h":67.44,"l":66.5,"c":66.85,"v":118800},{"d":"2019-12-31","o":66.65,"h":67.32,"l":66.63,"c":66.69,"v":168600},{"d":"2020-01-02","o":67.32,"h":67.54,"l":65.82,"c":66.61,"v":132000},{"d":"2020-01-03","o":65.65,"h":66.61,"l":65.65,"c":66.55,"v":151200},{"d":"2020-01-06","o":66.23,"h":66.93,"l":65.86,"c":66.85,"v":223800},{"d":"2020-01-07","o":66.46,"h":66.7,"l":65.49,"c":66.29,"v":159400},{"d":"2020-01-08","o":66.31,"h":66.69,"l":65.79,"c":65.85,"v":132500},{"d":"2020-01-09","o":66.03,"h":66.03,"l":65.28,"c":65.5,"v":221200},{"d":"2020-01-10","o":65.49,"h":65.88,"l":64.99,"c":65,"v":172200},{"d":"2020-01-13","o":65.15,"h":65.97,"l":65.15,"c":65.93,"v":135100},{"d":"2020-01-14","o":67.35,"h":67.35,"l":65.72,"c":66.63,"v":240000},{"d":"2020-01-15","o":66.43,"h":67.46,"l":66.43,"c":66.92,"v":179000},{"d":"2020-01-16","o":67.32,"h":68.1,"l":67.32,"c":67.94,"v":157100},{"d":"2020-01-17","o":68.26,"h":68.44,"l":67.17,"c":67.48,"v":161400},{"d":"2020-01-21","o":66.99,"h":66.99,"l":66.25,"c":66.48,"v":226200},{"d":"2020-01-22","o":66.83,"h":67,"l":65.19,"c":66.21,"v":270300},{"d":"2020-01-23","o":66.26,"h":66.46,"l":64.69,"c":65.76,"v":414700},{"d":"2020-01-24","o":65.88,"h":66.12,"l":64.82,"c":65.81,"v":212100},{"d":"2020-01-27","o":64.49,"h":65.21,"l":64.03,"c":64.3,"v":281600},{"d":"2020-01-28","o":64.58,"h":65.95,"l":64.48,"c":65.56,"v":195100},{"d":"2020-01-29","o":65.68,"h":66.65,"l":65.2,"c":65.85,"v":204800},{"d":"2020-01-30","o":65.04,"h":66.17,"l":65.04,"c":66.12,"v":193400},{"d":"2020-01-31","o":65.6,"h":65.95,"l":64.33,"c":64.57,"v":302300},{"d":"2020-02-03","o":65.07,"h":65.89,"l":64.73,"c":65.68,"v":264200},{"d":"2020-02-04","o":66.65,"h":67.83,"l":66.6,"c":67.27,"v":185000},{"d":"2020-02-05","o":68.2,"h":68.61,"l":67.62,"c":68.25,"v":147200},{"d":"2020-02-06","o":68.48,"h":68.48,"l":67.1,"c":67.21,"v":126000},{"d":"2020-02-07","o":66.85,"h":66.88,"l":66.04,"c":66.85,"v":165800},{"d":"2020-02-10","o":66.89,"h":68.2,"l":66.52,"c":68.13,"v":218000},{"d":"2020-02-11","o":68.4,"h":70.24,"l":68.22,"c":69.03,"v":385700},{"d":"2020-02-12","o":69.4,"h":70.62,"l":69.4,"c":70.41,"v":274700},{"d":"2020-02-13","o":69.65,"h":70.13,"l":69.5,"c":70.07,"v":245300},{"d":"2020-02-14","o":70.05,"h":70.27,"l":69.42,"c":69.58,"v":265400},{"d":"2020-02-18","o":69.37,"h":69.44,"l":66.67,"c":67.68,"v":160500},{"d":"2020-02-19","o":67.82,"h":67.92,"l":67.26,"c":67.46,"v":107600},{"d":"2020-02-20","o":67.01,"h":67.85,"l":66.62,"c":67.67,"v":156900},{"d":"2020-02-21","o":67.54,"h":67.74,"l":66.7,"c":67.09,"v":422700},{"d":"2020-02-24","o":65.09,"h":65.92,"l":64.32,"c":65.58,"v":223700},{"d":"2020-02-25","o":65.69,"h":65.91,"l":63.61,"c":63.69,"v":301800},{"d":"2020-02-26","o":64.15,"h":64.76,"l":63.23,"c":63.5,"v":251800},{"d":"2020-02-27","o":62.03,"h":63.98,"l":61.17,"c":61.27,"v":215100},{"d":"2020-02-28","o":59.27,"h":60.56,"l":57.8,"c":58.99,"v":250500},{"d":"2020-03-02","o":59.3,"h":59.38,"l":57.73,"c":58.66,"v":463000},{"d":"2020-03-03","o":58.64,"h":60.54,"l":57.68,"c":57.9,"v":243100},{"d":"2020-03-04","o":58.67,"h":58.94,"l":57.35,"c":58.84,"v":202800},{"d":"2020-03-05","o":57.3,"h":58.11,"l":54.29,"c":55.34,"v":255400},{"d":"2020-03-06","o":53.47,"h":56.58,"l":53.47,"c":56.2,"v":368200},{"d":"2020-03-09","o":52.66,"h":53.21,"l":48.81,"c":48.82,"v":407000},{"d":"2020-03-10","o":50.3,"h":50.55,"l":46.87,"c":48.95,"v":303100},{"d":"2020-03-11","o":47.45,"h":49.29,"l":46.73,"c":47.59,"v":396000},{"d":"2020-03-12","o":44.27,"h":45.26,"l":42.18,"c":42.31,"v":443300},{"d":"2020-03-13","o":44.51,"h":44.87,"l":40.85,"c":44.87,"v":295000},{"d":"2020-03-16","o":40.01,"h":42.35,"l":39.27,"c":40.88,"v":377300},{"d":"2020-03-17","o":41.68,"h":44.19,"l":40.37,"c":44.15,"v":465800},{"d":"2020-03-18","o":41.14,"h":41.76,"l":30.96,"c":32.03,"v":363700},{"d":"2020-03-19","o":31.91,"h":36.98,"l":30.66,"c":36.5,"v":353400},{"d":"2020-03-20","o":36.75,"h":38.02,"l":34.47,"c":35.2,"v":524200},{"d":"2020-03-23","o":35.26,"h":36.76,"l":33.3,"c":36.22,"v":255900},{"d":"2020-03-24","o":37.22,"h":39.81,"l":37.22,"c":39.64,"v":256700},{"d":"2020-03-25","o":39.94,"h":46.46,"l":39,"c":44.76,"v":393900},{"d":"2020-03-26","o":45.61,"h":50.31,"l":45.61,"c":49.6,"v":417800},{"d":"2020-03-27","o":47.11,"h":48.88,"l":43.37,"c":44.17,"v":310100},{"d":"2020-03-30","o":44.02,"h":45.9,"l":43.4,"c":44.8,"v":217700},{"d":"2020-03-31","o":44.37,"h":46.34,"l":44.03,"c":45.72,"v":269900},{"d":"2020-04-01","o":43.58,"h":44.38,"l":42.71,"c":43.27,"v":191600},{"d":"2020-04-02","o":42.48,"h":44.24,"l":42.27,"c":43.9,"v":168100},{"d":"2020-04-03","o":43.32,"h":43.69,"l":41.39,"c":42.62,"v":197800},{"d":"2020-04-06","o":44.54,"h":46.08,"l":43.7,"c":46.08,"v":342800},{"d":"2020-04-07","o":47.67,"h":48.98,"l":45.89,"c":46.54,"v":243700},{"d":"2020-04-08","o":47.5,"h":48.53,"l":45.93,"c":47.97,"v":236100},{"d":"2020-04-09","o":49.44,"h":52.19,"l":48.34,"c":51.99,"v":200100},{"d":"2020-04-13","o":51.28,"h":51.28,"l":48.87,"c":49.31,"v":142000},{"d":"2020-04-14","o":50.82,"h":51.28,"l":49.65,"c":50.21,"v":125300},{"d":"2020-04-15","o":47.9,"h":48,"l":45.7,"c":45.93,"v":245300},{"d":"2020-04-16","o":45.75,"h":46.7,"l":43.93,"c":45.47,"v":293900},{"d":"2020-04-17","o":47.25,"h":48.02,"l":46.19,"c":47,"v":214600},{"d":"2020-04-20","o":45.7,"h":47.26,"l":45.18,"c":46.63,"v":160200},{"d":"2020-04-21","o":44.95,"h":45.29,"l":43.62,"c":44.06,"v":169100},{"d":"2020-04-22","o":45.25,"h":46.42,"l":44.53,"c":45.44,"v":155100},{"d":"2020-04-23","o":45.32,"h":47.23,"l":45.25,"c":46.74,"v":177800},{"d":"2020-04-24","o":46.82,"h":48.5,"l":46.73,"c":48.24,"v":218000},{"d":"2020-04-27","o":48.6,"h":50.68,"l":48.6,"c":49.99,"v":397300},{"d":"2020-04-28","o":51.73,"h":52.77,"l":50.8,"c":52.33,"v":270800},{"d":"2020-04-29","o":54.03,"h":57.47,"l":53.77,"c":56.62,"v":272700},{"d":"2020-04-30","o":53.46,"h":56.55,"l":50.38,"c":52.39,"v":343800},{"d":"2020-05-01","o":50.89,"h":51.61,"l":49.51,"c":51.44,"v":256100},{"d":"2020-05-04","o":50.57,"h":50.61,"l":47.49,"c":48.1,"v":399900},{"d":"2020-05-05","o":50.21,"h":53.3,"l":50.21,"c":51.79,"v":314200},{"d":"2020-05-06","o":51.84,"h":52.26,"l":50.42,"c":51.12,"v":203400},{"d":"2020-05-07","o":52.19,"h":52.67,"l":51.3,"c":52.12,"v":164300},{"d":"2020-05-08","o":53.5,"h":53.88,"l":52.35,"c":53.85,"v":237500},{"d":"2020-05-11","o":52.7,"h":53.84,"l":50.89,"c":53.3,"v":224900},{"d":"2020-05-12","o":53.37,"h":53.76,"l":51.08,"c":51.13,"v":177000},{"d":"2020-05-13","o":50.62,"h":50.62,"l":47.92,"c":48.76,"v":163900},{"d":"2020-05-14","o":46.77,"h":50.38,"l":45.95,"c":50.3,"v":267600},{"d":"2020-05-15","o":50.37,"h":51.88,"l":49.82,"c":50.12,"v":599000},{"d":"2020-05-18","o":52.24,"h":55.96,"l":52.24,"c":55.49,"v":231000},{"d":"2020-05-19","o":54.89,"h":55.79,"l":53.58,"c":53.58,"v":125100},{"d":"2020-05-20","o":54.96,"h":56.45,"l":54.94,"c":55.76,"v":161800},{"d":"2020-05-21","o":55.47,"h":56.2,"l":54.51,"c":54.82,"v":153800},{"d":"2020-05-22","o":55.4,"h":55.4,"l":54.14,"c":55.2,"v":107100},{"d":"2020-05-26","o":57.74,"h":58.9,"l":57.52,"c":58.23,"v":145900},{"d":"2020-05-27","o":59.98,"h":60.39,"l":59.08,"c":60,"v":219600},{"d":"2020-05-28","o":61.24,"h":61.24,"l":58.58,"c":58.76,"v":199400},{"d":"2020-05-29","o":57.88,"h":58.5,"l":57.09,"c":58,"v":256300},{"d":"2020-06-01","o":58.49,"h":59.8,"l":58.23,"c":58.64,"v":182200},{"d":"2020-06-02","o":59.31,"h":60.44,"l":58.92,"c":59.91,"v":161500},{"d":"2020-06-03","o":61.2,"h":63.32,"l":61.2,"c":62.66,"v":154700},{"d":"2020-06-04","o":61.68,"h":64.74,"l":61.1,"c":64.02,"v":215000},{"d":"2020-06-05","o":66.8,"h":68.29,"l":66.02,"c":66.95,"v":266800},{"d":"2020-06-08","o":67.89,"h":69.2,"l":67.89,"c":68.13,"v":240100},{"d":"2020-06-09","o":66.78,"h":68.75,"l":65.88,"c":66.8,"v":206200},{"d":"2020-06-10","o":66.75,"h":66.75,"l":64.04,"c":64.94,"v":161600},{"d":"2020-06-11","o":61.79,"h":61.93,"l":59.1,"c":59.16,"v":222200},{"d":"2020-06-12","o":62.12,"h":62.12,"l":58.02,"c":59.42,"v":266800},{"d":"2020-06-15","o":57.36,"h":61.89,"l":56.82,"c":61,"v":193700},{"d":"2020-06-16","o":64.06,"h":64.06,"l":61.83,"c":62.89,"v":142500},{"d":"2020-06-17","o":63.17,"h":63.17,"l":61.26,"c":61.4,"v":141300},{"d":"2020-06-18","o":60.52,"h":62.05,"l":60.52,"c":61.41,"v":141300},{"d":"2020-06-19","o":62.43,"h":62.43,"l":59.7,"c":60.11,"v":302000},{"d":"2020-06-22","o":59.61,"h":61.45,"l":58.89,"c":61.17,"v":159400},{"d":"2020-06-23","o":62.5,"h":62.5,"l":60.9,"c":60.98,"v":119800},{"d":"2020-06-24","o":60.01,"h":60.33,"l":58.24,"c":58.27,"v":212600},{"d":"2020-06-25","o":57.78,"h":60,"l":57.63,"c":59.91,"v":245900},{"d":"2020-06-26","o":59.32,"h":59.65,"l":58.41,"c":58.96,"v":802500},{"d":"2020-06-29","o":60.06,"h":61.59,"l":59.91,"c":61.46,"v":182900},{"d":"2020-06-30","o":61.15,"h":62.63,"l":61.05,"c":62.39,"v":240000},{"d":"2020-07-01","o":62.48,"h":63.19,"l":60.78,"c":60.88,"v":152200},{"d":"2020-07-02","o":62.84,"h":63.85,"l":61.07,"c":61.38,"v":190500},{"d":"2020-07-06","o":63.03,"h":63.03,"l":61.52,"c":62.11,"v":198200},{"d":"2020-07-07","o":61.26,"h":61.71,"l":60.47,"c":60.77,"v":221600},{"d":"2020-07-08","o":60.28,"h":60.99,"l":59.59,"c":60.95,"v":248200},{"d":"2020-07-09","o":60.65,"h":60.92,"l":58.42,"c":59.14,"v":221100},{"d":"2020-07-10","o":58.96,"h":60.49,"l":58.96,"c":60.41,"v":219600},{"d":"2020-07-13","o":61.25,"h":62.03,"l":59.93,"c":60.5,"v":198500},{"d":"2020-07-14","o":60.41,"h":62.1,"l":60.4,"c":62.02,"v":192300},{"d":"2020-07-15","o":63.83,"h":64.21,"l":62.21,"c":63.17,"v":331600},{"d":"2020-07-16","o":63.03,"h":64.11,"l":62.85,"c":63.26,"v":119100},{"d":"2020-07-17","o":63.42,"h":64.15,"l":63.14,"c":63.51,"v":120500},{"d":"2020-07-20","o":63.08,"h":63.35,"l":62.45,"c":63.26,"v":128800},{"d":"2020-07-21","o":63.83,"h":64.91,"l":63.83,"c":64.29,"v":186400},{"d":"2020-07-22","o":63.71,"h":65.07,"l":63.71,"c":64.22,"v":112600},{"d":"2020-07-23","o":64.09,"h":65.54,"l":64.09,"c":65.03,"v":159300},{"d":"2020-07-24","o":64.86,"h":65.18,"l":64.04,"c":64.32,"v":109000},{"d":"2020-07-27","o":64.22,"h":64.76,"l":63.75,"c":64.14,"v":148400},{"d":"2020-07-28","o":63.93,"h":64.36,"l":62.93,"c":62.98,"v":101500},{"d":"2020-07-29","o":63.29,"h":64.68,"l":63.22,"c":64.55,"v":111900},{"d":"2020-07-30","o":63.21,"h":63.51,"l":62.4,"c":63.29,"v":98100},{"d":"2020-07-31","o":62.78,"h":63.32,"l":61.27,"c":63.12,"v":171800},{"d":"2020-08-03","o":63.45,"h":64.47,"l":63.02,"c":64.38,"v":115300},{"d":"2020-08-04","o":63.94,"h":64.62,"l":63.67,"c":64.14,"v":136100},{"d":"2020-08-05","o":64.95,"h":66,"l":64.68,"c":65.98,"v":115500},{"d":"2020-08-06","o":65.83,"h":65.99,"l":64.81,"c":65.21,"v":112400},{"d":"2020-08-07","o":65.2,"h":67.3,"l":65.2,"c":67.26,"v":174700},{"d":"2020-08-10","o":67.4,"h":70,"l":67.24,"c":68.67,"v":222300},{"d":"2020-08-11","o":69.77,"h":70.25,"l":68.82,"c":69.05,"v":216100},{"d":"2020-08-12","o":67.5,"h":68.89,"l":65.3,"c":67.8,"v":234600},{"d":"2020-08-13","o":67.08,"h":67.32,"l":64,"c":64.15,"v":143200},{"d":"2020-08-14","o":63.98,"h":63.98,"l":62.73,"c":63.29,"v":167700},{"d":"2020-08-17","o":63.44,"h":64.6,"l":62.83,"c":63.5,"v":228900},{"d":"2020-08-18","o":63.45,"h":63.8,"l":63.03,"c":63.19,"v":145600},{"d":"2020-08-19","o":63.21,"h":63.39,"l":61.04,"c":61.21,"v":184300},{"d":"2020-08-20","o":60.42,"h":61.7,"l":60.42,"c":60.97,"v":129700},{"d":"2020-08-21","o":60.47,"h":61.15,"l":59.57,"c":59.87,"v":169500},{"d":"2020-08-24","o":60.52,"h":61.21,"l":59.57,"c":60.59,"v":226600},{"d":"2020-08-25","o":60.63,"h":60.82,"l":59.46,"c":60.24,"v":157300},{"d":"2020-08-26","o":59.95,"h":60.38,"l":59.77,"c":59.99,"v":92000},{"d":"2020-08-27","o":60.68,"h":61.06,"l":59.95,"c":60.08,"v":104700},{"d":"2020-08-28","o":60.4,"h":61,"l":60.09,"c":60.73,"v":89500},{"d":"2020-08-31","o":60.69,"h":60.91,"l":59.95,"c":60.21,"v":270700},{"d":"2020-09-01","o":61.55,"h":62.49,"l":60.84,"c":62.45,"v":160400},{"d":"2020-09-02","o":62.4,"h":63.27,"l":61.85,"c":62.99,"v":196600},{"d":"2020-09-03","o":63.24,"h":63.24,"l":61.16,"c":61.43,"v":236700},{"d":"2020-09-04","o":62.66,"h":62.66,"l":60.29,"c":60.96,"v":139400},{"d":"2020-09-08","o":60.4,"h":60.78,"l":59.2,"c":59.3,"v":220700},{"d":"2020-09-09","o":59.93,"h":60.2,"l":58.66,"c":59.5,"v":167200},{"d":"2020-09-10","o":59.94,"h":59.94,"l":57.32,"c":57.38,"v":141000},{"d":"2020-09-11","o":57.57,"h":58.27,"l":56.76,"c":57.42,"v":173400},{"d":"2020-09-14","o":57.86,"h":58.38,"l":57.02,"c":57.39,"v":261600},{"d":"2020-09-15","o":57.58,"h":58.25,"l":56.77,"c":56.93,"v":157100},{"d":"2020-09-16","o":57,"h":58.94,"l":56.66,"c":58.11,"v":284000},{"d":"2020-09-17","o":57.29,"h":58.07,"l":56.93,"c":57.84,"v":180700},{"d":"2020-09-18","o":57.99,"h":58.15,"l":55.62,"c":55.85,"v":585500},{"d":"2020-09-21","o":54.68,"h":55.08,"l":52.25,"c":53.12,"v":341100},{"d":"2020-09-22","o":53.14,"h":54.25,"l":53.04,"c":54.17,"v":167900},{"d":"2020-09-23","o":54.17,"h":55.1,"l":52.72,"c":52.76,"v":148200},{"d":"2020-09-24","o":52.97,"h":54.35,"l":52.35,"c":53.34,"v":129800},{"d":"2020-09-25","o":52.84,"h":53.87,"l":52.84,"c":53.66,"v":146500},{"d":"2020-09-28","o":54.5,"h":55.8,"l":54.5,"c":54.9,"v":151100},{"d":"2020-09-29","o":54.79,"h":55.2,"l":53.87,"c":54.72,"v":171400},{"d":"2020-09-30","o":54.89,"h":56.09,"l":54.54,"c":55.1,"v":312200},{"d":"2020-10-01","o":55.11,"h":56.04,"l":54.83,"c":55.52,"v":259300},{"d":"2020-10-02","o":54.45,"h":56.82,"l":54.45,"c":55.52,"v":428000},{"d":"2020-10-05","o":56.32,"h":57.43,"l":56.21,"c":57.33,"v":285200},{"d":"2020-10-06","o":58.23,"h":59.42,"l":57.34,"c":57.57,"v":311500},{"d":"2020-10-07","o":58.27,"h":59.29,"l":58.27,"c":58.87,"v":215500},{"d":"2020-10-08","o":59.66,"h":60.3,"l":59.02,"c":59.7,"v":200700},{"d":"2020-10-09","o":60.6,"h":60.85,"l":59.85,"c":60,"v":154600},{"d":"2020-10-12","o":60.07,"h":61.39,"l":60.07,"c":61.09,"v":97700},{"d":"2020-10-13","o":60.26,"h":60.77,"l":59.58,"c":60.07,"v":183100},{"d":"2020-10-14","o":60.72,"h":60.99,"l":60.2,"c":60.37,"v":157300},{"d":"2020-10-15","o":59.56,"h":61.64,"l":59.32,"c":61.64,"v":118400},{"d":"2020-10-16","o":61.64,"h":62.9,"l":61.64,"c":62.34,"v":220600},{"d":"2020-10-19","o":62.66,"h":62.78,"l":61.79,"c":62,"v":170600},{"d":"2020-10-20","o":62.47,"h":63.42,"l":62.28,"c":62.86,"v":143500},{"d":"2020-10-21","o":62.84,"h":63.19,"l":61.83,"c":61.86,"v":98900},{"d":"2020-10-22","o":62.18,"h":62.53,"l":60.63,"c":61.05,"v":194900},{"d":"2020-10-23","o":61.65,"h":61.96,"l":60.7,"c":61.92,"v":117700},{"d":"2020-10-26","o":61.01,"h":61.34,"l":59.92,"c":60.84,"v":182300},{"d":"2020-10-27","o":60.63,"h":60.75,"l":59.73,"c":59.99,"v":166000},{"d":"2020-10-28","o":58.79,"h":61.09,"l":58.61,"c":60.24,"v":223300},{"d":"2020-10-29","o":59.78,"h":61.88,"l":59.3,"c":61.48,"v":187900},{"d":"2020-10-30","o":61.01,"h":62.15,"l":60.31,"c":61.05,"v":183200},{"d":"2020-11-02","o":61.83,"h":64.19,"l":61.71,"c":64.14,"v":236500},{"d":"2020-11-03","o":65.33,"h":66.61,"l":64.77,"c":66.35,"v":177400},{"d":"2020-11-04","o":65.1,"h":66.51,"l":64.53,"c":65.58,"v":178200},{"d":"2020-11-05","o":66.12,"h":67.97,"l":66.12,"c":66.98,"v":131500},{"d":"2020-11-06","o":67.15,"h":67.44,"l":66.12,"c":67.03,"v":104400},{"d":"2020-11-09","o":71.92,"h":75.93,"l":69.64,"c":69.69,"v":291000},{"d":"2020-11-10","o":70,"h":72.55,"l":69.92,"c":71.85,"v":167900},{"d":"2020-11-11","o":71.95,"h":71.95,"l":70.23,"c":71.65,"v":95700},{"d":"2020-11-12","o":70.73,"h":70.73,"l":68.64,"c":69.19,"v":147700},{"d":"2020-11-13","o":70.08,"h":71.45,"l":69.75,"c":71.18,"v":109400},{"d":"2020-11-16","o":72.9,"h":76.6,"l":72.52,"c":76.6,"v":425900},{"d":"2020-11-17","o":75.58,"h":77.18,"l":74.19,"c":77.17,"v":270000},{"d":"2020-11-18","o":77.44,"h":77.44,"l":74.76,"c":76.48,"v":275700},{"d":"2020-11-19","o":76.23,"h":77.15,"l":75.05,"c":76.99,"v":123700},{"d":"2020-11-20","o":76.36,"h":76.74,"l":75.69,"c":76.64,"v":164400},{"d":"2020-11-23","o":77.67,"h":79.18,"l":77.39,"c":79.16,"v":151400},{"d":"2020-11-24","o":80.7,"h":82.43,"l":79.39,"c":81.76,"v":188200},{"d":"2020-11-25","o":81.15,"h":81.15,"l":79.83,"c":80.38,"v":184300},{"d":"2020-11-27","o":79.84,"h":80.75,"l":79.47,"c":80.52,"v":53600},{"d":"2020-11-30","o":79.78,"h":80.44,"l":78.18,"c":78.43,"v":228000},{"d":"2020-12-01","o":79.58,"h":79.58,"l":77.67,"c":77.71,"v":170300},{"d":"2020-12-02","o":77.7,"h":78,"l":75.95,"c":76.55,"v":125300},{"d":"2020-12-03","o":76.68,"h":77.61,"l":76.44,"c":76.88,"v":96900},{"d":"2020-12-04","o":77.49,"h":78.22,"l":77.13,"c":77.69,"v":143200},{"d":"2020-12-07","o":77.47,"h":77.57,"l":76.48,"c":77.24,"v":114000},{"d":"2020-12-08","o":76.67,"h":78.24,"l":76.6,"c":77.5,"v":149200},{"d":"2020-12-09","o":78.27,"h":78.99,"l":77.43,"c":78.34,"v":145100},{"d":"2020-12-10","o":77.42,"h":78.07,"l":75.94,"c":76.75,"v":101300},{"d":"2020-12-11","o":75.91,"h":77.49,"l":75.77,"c":77,"v":118600},{"d":"2020-12-14","o":78.02,"h":78.02,"l":76.12,"c":76.36,"v":175300},{"d":"2020-12-15","o":77.1,"h":79.33,"l":76.74,"c":79.25,"v":233700},{"d":"2020-12-16","o":79.7,"h":80.05,"l":78.62,"c":79.29,"v":145700},{"d":"2020-12-17","o":79.62,"h":80.3,"l":78.69,"c":80.15,"v":101300},{"d":"2020-12-18","o":80.11,"h":80.78,"l":78.28,"c":78.5,"v":558500},{"d":"2020-12-21","o":76.65,"h":78.69,"l":76.04,"c":78,"v":145900},{"d":"2020-12-22","o":77.92,"h":78.25,"l":76.83,"c":77.34,"v":98900},{"d":"2020-12-23","o":77.61,"h":78.18,"l":76.78,"c":77.55,"v":92100},{"d":"2020-12-24","o":77.78,"h":78.23,"l":77.16,"c":78.09,"v":31400},{"d":"2020-12-28","o":78.64,"h":79.6,"l":78.11,"c":78.34,"v":139100},{"d":"2020-12-29","o":78.76,"h":78.76,"l":76.3,"c":77.13,"v":94100},{"d":"2020-12-30","o":77.13,"h":78.68,"l":77.13,"c":77.58,"v":108100},{"d":"2020-12-31","o":77.41,"h":78.57,"l":76.51,"c":77.99,"v":92700},{"d":"2021-01-04","o":78.75,"h":79.26,"l":74.58,"c":76.5,"v":210700},{"d":"2021-01-05","o":76.45,"h":79.65,"l":75.89,"c":78.34,"v":151900},{"d":"2021-01-06","o":79.9,"h":84.56,"l":79.9,"c":83.94,"v":268500},{"d":"2021-01-07","o":84.06,"h":85,"l":82.1,"c":83.81,"v":215500},{"d":"2021-01-08","o":83.91,"h":84.41,"l":81.23,"c":82.42,"v":120100},{"d":"2021-01-11","o":81.05,"h":82.35,"l":80.75,"c":82.15,"v":127600},{"d":"2021-01-12","o":81.82,"h":84.51,"l":81.82,"c":84.4,"v":103400},{"d":"2021-01-13","o":84.11,"h":84.4,"l":81.92,"c":82.52,"v":131700},{"d":"2021-01-14","o":84.08,"h":86.06,"l":83.25,"c":84.65,"v":169700},{"d":"2021-01-15","o":83.22,"h":84.22,"l":81.79,"c":83.4,"v":134400},{"d":"2021-01-19","o":84.15,"h":85.04,"l":83.29,"c":84.76,"v":221500},{"d":"2021-01-20","o":85.37,"h":85.64,"l":83.8,"c":84.18,"v":141400},{"d":"2021-01-21","o":84.47,"h":84.47,"l":82.35,"c":82.9,"v":199100},{"d":"2021-01-22","o":81.7,"h":84.49,"l":81.7,"c":84.32,"v":149100},{"d":"2021-01-25","o":83.37,"h":83.71,"l":81.01,"c":81.81,"v":122000},{"d":"2021-01-26","o":83,"h":83.13,"l":79.9,"c":80.04,"v":168000},{"d":"2021-01-27","o":77.71,"h":78.63,"l":76.08,"c":77,"v":293900},{"d":"2021-01-28","o":78.54,"h":79.97,"l":72.88,"c":73.1,"v":259800},{"d":"2021-01-29","o":73.36,"h":73.4,"l":70.08,"c":70.39,"v":281300},{"d":"2021-02-01","o":71.01,"h":72.64,"l":70.29,"c":71.99,"v":300700},{"d":"2021-02-02","o":73.1,"h":74.32,"l":71.52,"c":74.07,"v":213900},{"d":"2021-02-03","o":73.8,"h":76.1,"l":73.56,"c":76.1,"v":265200},{"d":"2021-02-04","o":76.21,"h":78.31,"l":75.85,"c":78.31,"v":155400},{"d":"2021-02-05","o":79.45,"h":79.9,"l":78.65,"c":78.85,"v":132200},{"d":"2021-02-08","o":79.32,"h":81.32,"l":78.89,"c":81.1,"v":89800},{"d":"2021-02-09","o":80.7,"h":81.34,"l":78.89,"c":80.9,"v":116900},{"d":"2021-02-10","o":81.48,"h":81.79,"l":80.41,"c":80.62,"v":132800},{"d":"2021-02-11","o":80.81,"h":82.7,"l":79.7,"c":80.58,"v":168900},{"d":"2021-02-12","o":79.91,"h":81.17,"l":78.61,"c":79.47,"v":212400},{"d":"2021-02-16","o":79.98,"h":81.25,"l":79.61,"c":80.48,"v":188300},{"d":"2021-02-17","o":79.46,"h":81.46,"l":79.46,"c":80.82,"v":129200},{"d":"2021-02-18","o":80.44,"h":81.62,"l":80,"c":81.27,"v":132800},{"d":"2021-02-19","o":81.55,"h":83.55,"l":81.55,"c":83.48,"v":140200},{"d":"2021-02-22","o":83.08,"h":85.63,"l":83.08,"c":85.54,"v":126300},{"d":"2021-02-23","o":85.24,"h":86.65,"l":84.12,"c":86.05,"v":203300},{"d":"2021-02-24","o":86.61,"h":89.16,"l":86.28,"c":88.69,"v":151900},{"d":"2021-02-25","o":88.65,"h":89.81,"l":87.33,"c":87.72,"v":207400},{"d":"2021-02-26","o":88.1,"h":88.29,"l":85.37,"c":85.37,"v":208500},{"d":"2021-03-01","o":87.01,"h":87.72,"l":86.1,"c":87.26,"v":135900},{"d":"2021-03-02","o":87.03,"h":87.03,"l":85.68,"c":85.84,"v":103000},{"d":"2021-03-03","o":85.96,"h":88.58,"l":85.86,"c":87.69,"v":124900},{"d":"2021-03-04","o":87.92,"h":89.14,"l":85.19,"c":86.26,"v":192500},{"d":"2021-03-05","o":88.06,"h":91.96,"l":86.66,"c":91.91,"v":162500},{"d":"2021-03-08","o":92.79,"h":95.1,"l":92.38,"c":93.73,"v":145900},{"d":"2021-03-09","o":93.88,"h":94.57,"l":91.81,"c":91.87,"v":151600},{"d":"2021-03-10","o":92.11,"h":94.91,"l":92.11,"c":93.77,"v":169300},{"d":"2021-03-11","o":94.13,"h":95.8,"l":93.78,"c":94.54,"v":160200},{"d":"2021-03-12","o":95.43,"h":95.79,"l":94.37,"c":95.21,"v":123600},{"d":"2021-03-15","o":94.29,"h":94.52,"l":92.91,"c":93.96,"v":177400},{"d":"2021-03-16","o":93.65,"h":93.65,"l":89.9,"c":90.56,"v":127200},{"d":"2021-03-17","o":90.95,"h":92.52,"l":90.51,"c":92.04,"v":120500},{"d":"2021-03-18","o":91.72,"h":94.48,"l":91.32,"c":91.85,"v":151100},{"d":"2021-03-19","o":92.51,"h":93.74,"l":90.58,"c":93.16,"v":618300},{"d":"2021-03-22","o":93.45,"h":93.45,"l":89.84,"c":91.39,"v":129700},{"d":"2021-03-23","o":89.61,"h":90.89,"l":87.8,"c":88.55,"v":208100},{"d":"2021-03-24","o":89.67,"h":91.74,"l":88.59,"c":88.73,"v":184600},{"d":"2021-03-25","o":87.96,"h":90.5,"l":86.71,"c":90.06,"v":153600},{"d":"2021-03-26","o":91.54,"h":92.9,"l":90.05,"c":92.63,"v":130200},{"d":"2021-03-29","o":92.41,"h":94.22,"l":89.05,"c":89.1,"v":188500},{"d":"2021-03-30","o":89.18,"h":92.49,"l":88.73,"c":91.78,"v":173300},{"d":"2021-03-31","o":92.37,"h":93,"l":90.48,"c":91.17,"v":168000},{"d":"2021-04-01","o":91.75,"h":93.5,"l":90.95,"c":93.18,"v":94900},{"d":"2021-04-05","o":94.93,"h":94.93,"l":92.95,"c":93.95,"v":71000},{"d":"2021-04-06","o":93.8,"h":95.34,"l":93.8,"c":94.15,"v":80000},{"d":"2021-04-07","o":93.97,"h":93.97,"l":90.88,"c":91.25,"v":173100},{"d":"2021-04-08","o":91.37,"h":93.09,"l":90.72,"c":92.81,"v":180700},{"d":"2021-04-09","o":93.13,"h":95.24,"l":92.54,"c":94.94,"v":131200},{"d":"2021-04-12","o":95.22,"h":96.47,"l":94.72,"c":96.18,"v":110000},{"d":"2021-04-13","o":95.63,"h":95.63,"l":93.6,"c":93.98,"v":84300},{"d":"2021-04-14","o":93.93,"h":95.21,"l":93.32,"c":93.53,"v":93700},{"d":"2021-04-15","o":93.9,"h":94.66,"l":92.95,"c":94.15,"v":50700},{"d":"2021-04-16","o":95.65,"h":96.06,"l":94.38,"c":94.81,"v":94000},{"d":"2021-04-19","o":94.27,"h":95.1,"l":92.96,"c":93.92,"v":147900},{"d":"2021-04-20","o":93.83,"h":95,"l":91.75,"c":92.88,"v":84100},{"d":"2021-04-21","o":92.68,"h":95.62,"l":92.68,"c":95,"v":178300},{"d":"2021-04-22","o":95.29,"h":96.22,"l":94.22,"c":94.73,"v":120300},{"d":"2021-04-23","o":95,"h":96.78,"l":94.41,"c":96.05,"v":100200},{"d":"2021-04-26","o":96.87,"h":97.39,"l":96.01,"c":96.14,"v":77300},{"d":"2021-04-27","o":97.02,"h":97.59,"l":95.6,"c":96.48,"v":146900},{"d":"2021-04-28","o":96.02,"h":96.1,"l":94.55,"c":95.46,"v":113200},{"d":"2021-04-29","o":96.73,"h":97.22,"l":95.22,"c":97,"v":126400},{"d":"2021-04-30","o":96.95,"h":97.43,"l":95.13,"c":95.66,"v":152900},{"d":"2021-05-03","o":96.86,"h":98.29,"l":95.76,"c":97.07,"v":215200},{"d":"2021-05-04","o":96.94,"h":101.24,"l":96.12,"c":101.19,"v":188300},{"d":"2021-05-05","o":101.25,"h":102.75,"l":100.1,"c":102,"v":158300},{"d":"2021-05-06","o":101.66,"h":103.35,"l":101.31,"c":103.35,"v":137400},{"d":"2021-05-07","o":102.02,"h":104.36,"l":102.02,"c":104.3,"v":166700},{"d":"2021-05-10","o":104.93,"h":107.07,"l":104.75,"c":105.05,"v":198600},{"d":"2021-05-11","o":103.41,"h":105.13,"l":102.62,"c":103,"v":204000},{"d":"2021-05-12","o":102.83,"h":103.23,"l":99.31,"c":99.37,"v":227300},{"d":"2021-05-13","o":99.26,"h":102.68,"l":99.26,"c":102.16,"v":201600},{"d":"2021-05-14","o":102.69,"h":105.37,"l":102.06,"c":105.08,"v":151700},{"d":"2021-05-17","o":104.35,"h":104.79,"l":102.32,"c":102.69,"v":151100},{"d":"2021-05-18","o":102.1,"h":102.7,"l":98.93,"c":98.99,"v":202000},{"d":"2021-05-19","o":97.62,"h":97.62,"l":94.9,"c":96.78,"v":190200},{"d":"2021-05-20","o":96.83,"h":96.98,"l":95.31,"c":96.43,"v":252200},{"d":"2021-05-21","o":97.45,"h":98.61,"l":96.6,"c":96.91,"v":277800},{"d":"2021-05-24","o":97.23,"h":97.96,"l":96.27,"c":97,"v":186500},{"d":"2021-05-25","o":97.43,"h":98.16,"l":96.04,"c":96.3,"v":233900},{"d":"2021-05-26","o":96.09,"h":97.07,"l":96,"c":96.42,"v":197800},{"d":"2021-05-27","o":97.76,"h":97.96,"l":96.89,"c":96.89,"v":134100},{"d":"2021-05-28","o":97.39,"h":98.13,"l":95.92,"c":97.96,"v":151100},{"d":"2021-06-01","o":98.92,"h":99.55,"l":98.19,"c":98.86,"v":119400},{"d":"2021-06-02","o":98.95,"h":99.77,"l":95.41,"c":95.96,"v":140000},{"d":"2021-06-03","o":95.71,"h":96.86,"l":94.1,"c":96.68,"v":148100},{"d":"2021-06-04","o":97.14,"h":97.58,"l":96.15,"c":96.71,"v":87400},{"d":"2021-06-07","o":96.71,"h":96.96,"l":95.07,"c":95.77,"v":85700},{"d":"2021-06-08","o":95.47,"h":97.6,"l":94.85,"c":97.32,"v":80000},{"d":"2021-06-09","o":97,"h":97,"l":95.34,"c":95.64,"v":81600},{"d":"2021-06-10","o":96.28,"h":96.28,"l":93.9,"c":94,"v":71900},{"d":"2021-06-11","o":94.47,"h":95.59,"l":94.14,"c":94.32,"v":103200},{"d":"2021-06-14","o":94.58,"h":94.96,"l":92.98,"c":93.65,"v":98700},{"d":"2021-06-15","o":93.42,"h":94.31,"l":92.85,"c":93.85,"v":138400},{"d":"2021-06-16","o":93.23,"h":93.94,"l":92.25,"c":92.74,"v":84600},{"d":"2021-06-17","o":92.62,"h":92.62,"l":87.91,"c":88.41,"v":228800},{"d":"2021-06-18","o":86.41,"h":86.51,"l":84.8,"c":84.91,"v":499300},{"d":"2021-06-21","o":86.21,"h":88.39,"l":85.75,"c":87.56,"v":281300},{"d":"2021-06-22","o":87.21,"h":87.21,"l":85.73,"c":86.93,"v":119700},{"d":"2021-06-23","o":87,"h":88.59,"l":86.15,"c":87.67,"v":138400},{"d":"2021-06-24","o":88.04,"h":88.99,"l":87.25,"c":88.72,"v":86700},{"d":"2021-06-25","o":88.9,"h":90.32,"l":88.53,"c":89.35,"v":1233700},{"d":"2021-06-28","o":89.13,"h":89.86,"l":87.77,"c":88.86,"v":147300},{"d":"2021-06-29","o":89.14,"h":90.29,"l":88.98,"c":89.48,"v":90700},{"d":"2021-06-30","o":88.91,"h":91.5,"l":88.78,"c":91.06,"v":180600},{"d":"2021-07-01","o":92.09,"h":92.59,"l":91.28,"c":92.32,"v":128900},{"d":"2021-07-02","o":92.54,"h":92.62,"l":91.16,"c":91.16,"v":187900},{"d":"2021-07-06","o":90.54,"h":90.64,"l":86.47,"c":88.32,"v":157300},{"d":"2021-07-07","o":87.82,"h":89.37,"l":87.5,"c":88.98,"v":138800},{"d":"2021-07-08","o":86.83,"h":89.27,"l":86.16,"c":87.2,"v":189500},{"d":"2021-07-09","o":89.07,"h":89.98,"l":88.48,"c":89.48,"v":111400},{"d":"2021-07-12","o":88.37,"h":89.76,"l":88.37,"c":89.65,"v":117600},{"d":"2021-07-13","o":88.71,"h":89.55,"l":87.84,"c":88.04,"v":132900},{"d":"2021-07-14","o":88.75,"h":89.64,"l":87.37,"c":88.34,"v":159200},{"d":"2021-07-15","o":87.49,"h":89.2,"l":87.49,"c":88.33,"v":72200},{"d":"2021-07-16","o":89.29,"h":89.29,"l":86.56,"c":86.77,"v":79100},{"d":"2021-07-19","o":85.01,"h":85.79,"l":83.88,"c":84.95,"v":94200},{"d":"2021-07-20","o":85.13,"h":88.57,"l":85.13,"c":87.92,"v":217800},{"d":"2021-07-21","o":89.13,"h":90.25,"l":87.94,"c":88.27,"v":75500},{"d":"2021-07-22","o":87.94,"h":88,"l":85.95,"c":86.25,"v":86000},{"d":"2021-07-23","o":86.55,"h":88.23,"l":86.52,"c":87.93,"v":71800},{"d":"2021-07-26","o":88.3,"h":88.74,"l":87.87,"c":88.49,"v":82000},{"d":"2021-07-27","o":87.38,"h":88.7,"l":86.81,"c":87,"v":102700},{"d":"2021-07-28","o":87.74,"h":87.91,"l":85.78,"c":87.2,"v":70600},{"d":"2021-07-29","o":88.54,"h":89.47,"l":88,"c":89.05,"v":77600},{"d":"2021-07-30","o":88.69,"h":89.79,"l":88.11,"c":89.7,"v":98700},{"d":"2021-08-02","o":90,"h":90.71,"l":87.17,"c":87.51,"v":88200},{"d":"2021-08-03","o":88.6,"h":89.97,"l":87.19,"c":89.16,"v":228200},{"d":"2021-08-04","o":88.04,"h":88.38,"l":86.38,"c":86.66,"v":93100},{"d":"2021-08-05","o":87.42,"h":88.17,"l":85.6,"c":85.9,"v":136900},{"d":"2021-08-06","o":87.11,"h":88.44,"l":85.88,"c":87.39,"v":95400},{"d":"2021-08-09","o":87.2,"h":87.22,"l":85.77,"c":86,"v":46600},{"d":"2021-08-10","o":85.76,"h":88.94,"l":85.76,"c":88.79,"v":134300},{"d":"2021-08-11","o":88.96,"h":90.65,"l":87.98,"c":90.51,"v":88400},{"d":"2021-08-12","o":90.69,"h":91.56,"l":90.41,"c":91.28,"v":116600},{"d":"2021-08-13","o":90.94,"h":90.94,"l":89.8,"c":90.32,"v":96100},{"d":"2021-08-16","o":89.34,"h":90.22,"l":88.72,"c":88.78,"v":90500},{"d":"2021-08-17","o":89.23,"h":90.21,"l":87.45,"c":89.17,"v":169800},{"d":"2021-08-18","o":89.85,"h":91.05,"l":88.29,"c":88.31,"v":128700},{"d":"2021-08-19","o":87.45,"h":88.27,"l":85.5,"c":85.88,"v":112500},{"d":"2021-08-20","o":85.6,"h":87.88,"l":85.6,"c":87.17,"v":105600},{"d":"2021-08-23","o":88.06,"h":88.62,"l":87.21,"c":88.11,"v":81400},{"d":"2021-08-24","o":88.08,"h":88.63,"l":87.53,"c":88.37,"v":131400},{"d":"2021-08-25","o":88.65,"h":89.59,"l":88.2,"c":88.36,"v":94000},{"d":"2021-08-26","o":87.98,"h":88.97,"l":86.63,"c":88.54,"v":157400},{"d":"2021-08-27","o":89.16,"h":91.98,"l":89.16,"c":91.45,"v":159300},{"d":"2021-08-30","o":91.74,"h":91.74,"l":90.32,"c":90.4,"v":71200},{"d":"2021-08-31","o":89.99,"h":90.42,"l":88.79,"c":88.81,"v":149800},{"d":"2021-09-01","o":88.94,"h":89.05,"l":86.78,"c":87.67,"v":80600},{"d":"2021-09-02","o":87.81,"h":88.23,"l":87.21,"c":88.23,"v":147800},{"d":"2021-09-03","o":87.77,"h":88.09,"l":86.87,"c":87.38,"v":72900},{"d":"2021-09-07","o":87.07,"h":87.6,"l":86.43,"c":86.48,"v":96900},{"d":"2021-09-08","o":85.81,"h":87.54,"l":85.81,"c":87.33,"v":142400},{"d":"2021-09-09","o":87.47,"h":88.28,"l":86.63,"c":86.72,"v":115100},{"d":"2021-09-10","o":87.64,"h":87.69,"l":85.88,"c":86.01,"v":96800},{"d":"2021-09-13","o":86.54,"h":87.11,"l":85.29,"c":86.44,"v":96700},{"d":"2021-09-14","o":86.97,"h":86.97,"l":85.43,"c":85.93,"v":112700},{"d":"2021-09-15","o":85.64,"h":87.2,"l":85.46,"c":86.86,"v":114800},{"d":"2021-09-16","o":86.74,"h":87.26,"l":84.94,"c":85,"v":121500},{"d":"2021-09-17","o":85.2,"h":85.24,"l":82.82,"c":83.46,"v":564800},{"d":"2021-09-20","o":81.43,"h":82.98,"l":80.93,"c":82.73,"v":129500},{"d":"2021-09-21","o":83.63,"h":83.74,"l":81.67,"c":82.94,"v":130600},{"d":"2021-09-22","o":83.84,"h":86.11,"l":83.84,"c":85.28,"v":119400},{"d":"2021-09-23","o":85.65,"h":87.39,"l":85.65,"c":87.21,"v":110400},{"d":"2021-09-24","o":86.73,"h":88.94,"l":86.73,"c":88.45,"v":151800},{"d":"2021-09-27","o":89.23,"h":92.1,"l":89.22,"c":91.96,"v":159100},{"d":"2021-09-28","o":92.14,"h":93.2,"l":89.9,"c":90.05,"v":128500},{"d":"2021-09-29","o":90.93,"h":92.42,"l":89.68,"c":92.17,"v":107600},{"d":"2021-09-30","o":92.57,"h":93.2,"l":89.92,"c":90.13,"v":180100},{"d":"2021-10-01","o":90.97,"h":92.88,"l":89.51,"c":91.79,"v":139000},{"d":"2021-10-04","o":91.53,"h":93.23,"l":91.53,"c":92.89,"v":113300},{"d":"2021-10-05","o":93.5,"h":94.01,"l":92.45,"c":93.33,"v":135800},{"d":"2021-10-06","o":92.27,"h":93.36,"l":90.61,"c":92.7,"v":101000},{"d":"2021-10-07","o":93.66,"h":95.68,"l":93.13,"c":95.38,"v":316100},{"d":"2021-10-08","o":95.31,"h":96.24,"l":94.85,"c":96.06,"v":66900},{"d":"2021-10-11","o":96.33,"h":97.02,"l":94.98,"c":95.02,"v":74900},{"d":"2021-10-12","o":95.58,"h":95.75,"l":94.58,"c":94.98,"v":96700},{"d":"2021-10-13","o":95.05,"h":95.35,"l":93.53,"c":94.45,"v":87200},{"d":"2021-10-14","o":95.71,"h":97.03,"l":95.18,"c":96.92,"v":54900},{"d":"2021-10-15","o":99.02,"h":99.1,"l":95.38,"c":95.42,"v":148800},{"d":"2021-10-18","o":95.25,"h":97.36,"l":94.93,"c":97.28,"v":142000},{"d":"2021-10-19","o":97.51,"h":97.51,"l":96.69,"c":97.01,"v":55600},{"d":"2021-10-20","o":96.9,"h":99.12,"l":96.59,"c":98.85,"v":128400},{"d":"2021-10-21","o":98.38,"h":100.28,"l":97.46,"c":100.26,"v":181200},{"d":"2021-10-22","o":100.9,"h":101.27,"l":99.83,"c":100.1,"v":151300},{"d":"2021-10-25","o":100.02,"h":102.13,"l":99.41,"c":101.93,"v":102500},{"d":"2021-10-26","o":101.77,"h":102.27,"l":100.92,"c":101.54,"v":95500},{"d":"2021-10-27","o":100.54,"h":101.44,"l":95.83,"c":96.52,"v":209700},{"d":"2021-10-28","o":97.74,"h":99.32,"l":96.62,"c":98.76,"v":258100},{"d":"2021-10-29","o":98.19,"h":99.77,"l":97.09,"c":97.48,"v":157200},{"d":"2021-11-01","o":97.88,"h":98.4,"l":96.94,"c":97.05,"v":163900},{"d":"2021-11-02","o":97.26,"h":97.58,"l":96.09,"c":96.66,"v":125900},{"d":"2021-11-03","o":95.97,"h":99.08,"l":95.85,"c":98.38,"v":130200},{"d":"2021-11-04","o":98.85,"h":99.92,"l":98,"c":98.68,"v":106900},{"d":"2021-11-05","o":100.17,"h":103.43,"l":99.95,"c":103.15,"v":111200},{"d":"2021-11-08","o":104.39,"h":104.39,"l":102.29,"c":103.18,"v":77800},{"d":"2021-11-09","o":103.05,"h":104.03,"l":102.53,"c":103.67,"v":81400},{"d":"2021-11-10","o":103.5,"h":104.7,"l":103.25,"c":103.84,"v":80900},{"d":"2021-11-11","o":103.74,"h":104.99,"l":102.58,"c":104.51,"v":82500},{"d":"2021-11-12","o":104.23,"h":105.82,"l":103.54,"c":105.54,"v":130900},{"d":"2021-11-15","o":105.42,"h":105.42,"l":103.47,"c":104.56,"v":100500},{"d":"2021-11-16","o":104.26,"h":106.08,"l":103.49,"c":104.9,"v":128500},{"d":"2021-11-17","o":104.64,"h":105.48,"l":103.41,"c":105.2,"v":130200},{"d":"2021-11-18","o":105.55,"h":106.25,"l":104.23,"c":106.09,"v":146700},{"d":"2021-11-19","o":105.58,"h":106.69,"l":105.41,"c":106.05,"v":219700},{"d":"2021-11-22","o":107,"h":109.87,"l":105.16,"c":105.45,"v":235600},{"d":"2021-11-23","o":105.42,"h":107.09,"l":104.9,"c":106.41,"v":109200},{"d":"2021-11-24","o":105.64,"h":106.34,"l":105.16,"c":105.21,"v":62100},{"d":"2021-11-26","o":101.87,"h":104.27,"l":99.5,"c":100.46,"v":99700},{"d":"2021-11-29","o":102.24,"h":102.24,"l":98.1,"c":98.39,"v":126500},{"d":"2021-11-30","o":97.41,"h":97.47,"l":94.34,"c":95.04,"v":125000},{"d":"2021-12-01","o":97.8,"h":98.49,"l":93.49,"c":93.56,"v":122300},{"d":"2021-12-02","o":94.06,"h":98.87,"l":94.06,"c":98.31,"v":103200},{"d":"2021-12-03","o":98.96,"h":99.99,"l":97.15,"c":98.02,"v":98100},{"d":"2021-12-06","o":100.09,"h":102.53,"l":99.69,"c":101.85,"v":103200},{"d":"2021-12-07","o":102.95,"h":105.02,"l":102.95,"c":103.31,"v":91400},{"d":"2021-12-08","o":103.67,"h":104.37,"l":103.17,"c":103.23,"v":86100},{"d":"2021-12-09","o":102.14,"h":103.93,"l":102.14,"c":102.48,"v":81200},{"d":"2021-12-10","o":103.25,"h":103.56,"l":101.62,"c":102.7,"v":95300},{"d":"2021-12-13","o":102.03,"h":102.51,"l":100.99,"c":101.5,"v":89100},{"d":"2021-12-14","o":101.09,"h":102.61,"l":100,"c":100.17,"v":209200},{"d":"2021-12-15","o":99.98,"h":103.4,"l":98.85,"c":102.92,"v":159500},{"d":"2021-12-16","o":103.71,"h":104.25,"l":100.66,"c":101.28,"v":108400},{"d":"2021-12-17","o":100.96,"h":103.2,"l":99.31,"c":100.13,"v":511600},{"d":"2021-12-20","o":98.33,"h":98.33,"l":95.24,"c":97.05,"v":124300},{"d":"2021-12-21","o":97.97,"h":100.39,"l":97.97,"c":100.25,"v":113300},{"d":"2021-12-22","o":99.5,"h":100.99,"l":99.5,"c":100.49,"v":89600},{"d":"2021-12-23","o":101.38,"h":102.45,"l":99.56,"c":101.57,"v":57700},{"d":"2021-12-27","o":101.8,"h":103.68,"l":101.16,"c":103.51,"v":67500},{"d":"2021-12-28","o":102.74,"h":104.48,"l":102.74,"c":103.4,"v":57700},{"d":"2021-12-29","o":103.82,"h":105.11,"l":103.61,"c":104.21,"v":60100},{"d":"2021-12-30","o":104.37,"h":105.02,"l":102.03,"c":102.08,"v":64600},{"d":"2021-12-31","o":101.72,"h":103.38,"l":101.52,"c":102.7,"v":55100},{"d":"2022-01-03","o":103.14,"h":104.91,"l":101.77,"c":102.57,"v":89900},{"d":"2022-01-04","o":102.81,"h":105.26,"l":102.81,"c":104,"v":96000},{"d":"2022-01-05","o":103.8,"h":104.52,"l":101.79,"c":101.85,"v":102800},{"d":"2022-01-06","o":102.16,"h":103.57,"l":101.71,"c":103.06,"v":100200},{"d":"2022-01-07","o":102.72,"h":103.45,"l":101.21,"c":101.31,"v":62300},{"d":"2022-01-10","o":100.43,"h":100.65,"l":98.81,"c":100.47,"v":60600},{"d":"2022-01-11","o":100.28,"h":100.66,"l":98.12,"c":99.97,"v":79200},{"d":"2022-01-12","o":100.78,"h":102.15,"l":99.87,"c":100.16,"v":86500},{"d":"2022-01-13","o":100.12,"h":102.54,"l":100.12,"c":100.87,"v":73700},{"d":"2022-01-14","o":99.63,"h":101.54,"l":98.42,"c":101.46,"v":83900},{"d":"2022-01-18","o":100.39,"h":100.46,"l":97.25,"c":97.77,"v":101300},{"d":"2022-01-19","o":98.68,"h":98.99,"l":96.63,"c":97.25,"v":90500},{"d":"2022-01-20","o":97.61,"h":99.52,"l":96.38,"c":96.46,"v":84700},{"d":"2022-01-21","o":96.26,"h":99.5,"l":95.9,"c":97.25,"v":122300},{"d":"2022-01-24","o":95.62,"h":100.71,"l":94.83,"c":100.1,"v":197800},{"d":"2022-01-25","o":98.02,"h":98.3,"l":94.38,"c":96.68,"v":106200},{"d":"2022-01-26","o":97.67,"h":100.04,"l":95.85,"c":96.68,"v":219500},{"d":"2022-01-27","o":103.12,"h":103.12,"l":98.58,"c":99.51,"v":167800},{"d":"2022-01-28","o":101.09,"h":101.64,"l":96.3,"c":99.94,"v":179700},{"d":"2022-01-31","o":98.89,"h":99.91,"l":97.3,"c":97.98,"v":146400},{"d":"2022-02-01","o":98.02,"h":99.89,"l":96.39,"c":99.73,"v":157700},{"d":"2022-02-02","o":99.22,"h":100.33,"l":97.21,"c":99.41,"v":154400},{"d":"2022-02-03","o":98.33,"h":99.7,"l":97.89,"c":97.99,"v":119600},{"d":"2022-02-04","o":97.34,"h":97.34,"l":94.71,"c":95.47,"v":147200},{"d":"2022-02-07","o":95.64,"h":95.82,"l":94.32,"c":94.81,"v":101300},{"d":"2022-02-08","o":95.13,"h":96.47,"l":95.13,"c":96.12,"v":137500},{"d":"2022-02-09","o":96.9,"h":97.66,"l":96.68,"c":97.24,"v":155600},{"d":"2022-02-10","o":95.53,"h":97.19,"l":94.04,"c":95,"v":168700},{"d":"2022-02-11","o":95.13,"h":95.59,"l":93.98,"c":94.88,"v":154000},{"d":"2022-02-14","o":94.74,"h":95.94,"l":94.35,"c":95.41,"v":157400},{"d":"2022-02-15","o":96.22,"h":98.71,"l":95.93,"c":98.36,"v":121200},{"d":"2022-02-16","o":97.88,"h":100.45,"l":97.21,"c":99.96,"v":125600},{"d":"2022-02-17","o":98.8,"h":99.8,"l":97.81,"c":98.97,"v":135400},{"d":"2022-02-18","o":98.48,"h":100.43,"l":98.04,"c":98.17,"v":135700},{"d":"2022-02-22","o":97.46,"h":98.87,"l":96.93,"c":97.77,"v":83600},{"d":"2022-02-23","o":98.27,"h":98.27,"l":95.97,"c":96.05,"v":95100},{"d":"2022-02-24","o":94.61,"h":98.81,"l":94.25,"c":98.41,"v":167600},{"d":"2022-02-25","o":98.9,"h":101.83,"l":98.67,"c":100.62,"v":128400},{"d":"2022-02-28","o":99.6,"h":101.76,"l":99.6,"c":101.1,"v":238700},{"d":"2022-03-01","o":100.36,"h":100.88,"l":97.13,"c":98.09,"v":171800},{"d":"2022-03-02","o":99.05,"h":102.73,"l":98.08,"c":101.81,"v":226700},{"d":"2022-03-03","o":102.64,"h":102.85,"l":100.46,"c":101.38,"v":164600},{"d":"2022-03-04","o":100.31,"h":100.71,"l":98.98,"c":100.52,"v":116900},{"d":"2022-03-07","o":100.75,"h":100.75,"l":97.83,"c":98.83,"v":135500},{"d":"2022-03-08","o":99.83,"h":102.66,"l":99.19,"c":100.94,"v":131800},{"d":"2022-03-09","o":103.18,"h":103.18,"l":101.55,"c":102.02,"v":113600},{"d":"2022-03-10","o":100.37,"h":103.5,"l":100.27,"c":102.16,"v":146400},{"d":"2022-03-11","o":102.47,"h":103.59,"l":100.75,"c":100.96,"v":187100},{"d":"2022-03-14","o":101.85,"h":102.6,"l":100.61,"c":101.15,"v":165500},{"d":"2022-03-15","o":102.2,"h":102.5,"l":100.69,"c":101.76,"v":122000},{"d":"2022-03-16","o":102.45,"h":103.53,"l":100.32,"c":102.01,"v":181700},{"d":"2022-03-17","o":101.56,"h":102.99,"l":101.07,"c":102.12,"v":210700},{"d":"2022-03-18","o":101.03,"h":102.09,"l":99.05,"c":101.99,"v":316400},{"d":"2022-03-21","o":101.9,"h":103.15,"l":101.38,"c":102.32,"v":143300},{"d":"2022-03-22","o":103.1,"h":103.44,"l":99.67,"c":100.11,"v":203300},{"d":"2022-03-23","o":99.5,"h":101.11,"l":98.78,"c":100.31,"v":147500},{"d":"2022-03-24","o":100.71,"h":100.81,"l":99.69,"c":99.84,"v":112400},{"d":"2022-03-25","o":100.03,"h":101.16,"l":99.5,"c":101,"v":138100},{"d":"2022-03-28","o":100.18,"h":100.18,"l":98.2,"c":98.72,"v":137300},{"d":"2022-03-29","o":99.51,"h":102.33,"l":99.51,"c":101.74,"v":163100},{"d":"2022-03-30","o":102.22,"h":102.94,"l":100.44,"c":100.88,"v":140100},{"d":"2022-03-31","o":100.37,"h":103.12,"l":100.37,"c":102.66,"v":329700},{"d":"2022-04-01","o":103.02,"h":104.74,"l":102.58,"c":103.58,"v":337200},{"d":"2022-04-04","o":103.58,"h":103.73,"l":101.29,"c":103.23,"v":167700},{"d":"2022-04-05","o":103.24,"h":103.52,"l":101.47,"c":101.65,"v":273000},{"d":"2022-04-06","o":100.83,"h":103.93,"l":100.83,"c":101.71,"v":267700},{"d":"2022-04-07","o":101.7,"h":102.03,"l":100.69,"c":100.88,"v":220300},{"d":"2022-04-08","o":101.01,"h":102.09,"l":99.51,"c":99.57,"v":189200},{"d":"2022-04-11","o":99.5,"h":100.69,"l":98.32,"c":98.48,"v":189700},{"d":"2022-04-12","o":99.16,"h":101.11,"l":99.16,"c":99.37,"v":160800},{"d":"2022-04-13","o":99.52,"h":100.6,"l":99.38,"c":99.97,"v":153400},{"d":"2022-04-14","o":100.04,"h":100.86,"l":97.77,"c":97.92,"v":171600},{"d":"2022-04-18","o":97.58,"h":98.72,"l":97.33,"c":97.81,"v":129800},{"d":"2022-04-19","o":98.39,"h":100.19,"l":97.43,"c":99.84,"v":160400},{"d":"2022-04-20","o":100.54,"h":104.12,"l":100.54,"c":103.07,"v":301600},{"d":"2022-04-21","o":104.32,"h":104.47,"l":102.33,"c":103.37,"v":161100},{"d":"2022-04-22","o":102.95,"h":102.95,"l":99.58,"c":100.18,"v":137900},{"d":"2022-04-25","o":99.24,"h":99.35,"l":96.63,"c":98.95,"v":169400},{"d":"2022-04-26","o":97.83,"h":99.25,"l":95.81,"c":96.06,"v":166400},{"d":"2022-04-27","o":95.86,"h":97.42,"l":95.09,"c":96.25,"v":168300},{"d":"2022-04-28","o":103.5,"h":106.27,"l":98.8,"c":104.98,"v":315700},{"d":"2022-04-29","o":105.25,"h":107.4,"l":103.72,"c":104.69,"v":234200},{"d":"2022-05-02","o":104.95,"h":105.54,"l":98.7,"c":101.55,"v":244400},{"d":"2022-05-03","o":102.01,"h":107.04,"l":101.7,"c":106.81,"v":235100},{"d":"2022-05-04","o":107.72,"h":111.68,"l":107.16,"c":111.14,"v":238000},{"d":"2022-05-05","o":110.07,"h":110.76,"l":106.17,"c":107.42,"v":181100},{"d":"2022-05-06","o":106.78,"h":108.18,"l":104.76,"c":105.35,"v":194200},{"d":"2022-05-09","o":104.18,"h":107.32,"l":104.18,"c":106.32,"v":259700},{"d":"2022-05-10","o":107.14,"h":107.27,"l":101.2,"c":102.33,"v":176300},{"d":"2022-05-11","o":103.2,"h":104.04,"l":100.56,"c":101.96,"v":301200},{"d":"2022-05-12","o":102.04,"h":104.15,"l":101.52,"c":104,"v":158900},{"d":"2022-05-13","o":104.4,"h":106.87,"l":103.92,"c":106.08,"v":172800},{"d":"2022-05-16","o":105.49,"h":107.39,"l":104.59,"c":106.62,"v":149100},{"d":"2022-05-17","o":108.25,"h":108.75,"l":107.61,"c":107.85,"v":184700},{"d":"2022-05-18","o":106.54,"h":107.64,"l":104.23,"c":105.03,"v":236500},{"d":"2022-05-19","o":103.72,"h":104.61,"l":102.12,"c":102.96,"v":194800},{"d":"2022-05-20","o":103.49,"h":103.69,"l":99.51,"c":100.58,"v":214600},{"d":"2022-05-23","o":101.75,"h":102.75,"l":100.1,"c":100.28,"v":328700},{"d":"2022-05-24","o":99.64,"h":99.81,"l":96.56,"c":98.5,"v":331500},{"d":"2022-05-25","o":98.44,"h":100.66,"l":97.94,"c":99.27,"v":204700},{"d":"2022-05-26","o":99.94,"h":101.81,"l":99.44,"c":101.16,"v":196600},{"d":"2022-05-27","o":101.85,"h":104.17,"l":101.85,"c":103.2,"v":217100},{"d":"2022-05-31","o":102.14,"h":104.12,"l":101.02,"c":103.41,"v":201200},{"d":"2022-06-01","o":103.7,"h":104.48,"l":102.3,"c":103.49,"v":279800},{"d":"2022-06-02","o":104.21,"h":105.63,"l":103.2,"c":105.34,"v":174500},{"d":"2022-06-03","o":104.61,"h":105.52,"l":103.81,"c":104.2,"v":305800},{"d":"2022-06-06","o":105.24,"h":107.08,"l":104.05,"c":106.8,"v":220300},{"d":"2022-06-07","o":105.99,"h":107.63,"l":105.45,"c":107.01,"v":146100},{"d":"2022-06-08","o":106.5,"h":106.92,"l":105.22,"c":105.64,"v":179800},{"d":"2022-06-09","o":105.64,"h":106.45,"l":104.71,"c":104.76,"v":125100},{"d":"2022-06-10","o":103.15,"h":103.15,"l":100.96,"c":101.29,"v":143000},{"d":"2022-06-13","o":99.1,"h":99.57,"l":97.43,"c":98.6,"v":163500},{"d":"2022-06-14","o":97.83,"h":99.05,"l":96.31,"c":97.81,"v":206800},{"d":"2022-06-15","o":99.23,"h":99.94,"l":97.04,"c":98.07,"v":139800},{"d":"2022-06-16","o":96.47,"h":97.36,"l":92.03,"c":92.59,"v":158500},{"d":"2022-06-17","o":93.29,"h":93.29,"l":89.98,"c":90.37,"v":368500},{"d":"2022-06-21","o":92.04,"h":92.55,"l":90.52,"c":91.73,"v":225300},{"d":"2022-06-22","o":90.31,"h":91.86,"l":89.79,"c":91.45,"v":160200},{"d":"2022-06-23","o":91.3,"h":92.2,"l":89.52,"c":90.41,"v":155200},{"d":"2022-06-24","o":90.88,"h":95.11,"l":90.88,"c":95.01,"v":507600},{"d":"2022-06-27","o":96.59,"h":98.07,"l":95.66,"c":96.87,"v":191100},{"d":"2022-06-28","o":97.61,"h":98.28,"l":94.2,"c":94.48,"v":311500},{"d":"2022-06-29","o":94.72,"h":95.06,"l":92.93,"c":94.2,"v":130000},{"d":"2022-06-30","o":93.02,"h":96.64,"l":92.54,"c":96.17,"v":270400},{"d":"2022-07-01","o":95.96,"h":97.3,"l":94.58,"c":95.77,"v":147600},{"d":"2022-07-05","o":93.96,"h":94.83,"l":91.41,"c":93.18,"v":250300},{"d":"2022-07-06","o":93.07,"h":93.87,"l":91.22,"c":92.97,"v":152400},{"d":"2022-07-07","o":94.04,"h":95.31,"l":93.85,"c":94.2,"v":107500},{"d":"2022-07-08","o":94.48,"h":94.48,"l":92.77,"c":93.37,"v":96900},{"d":"2022-07-11","o":92.52,"h":94.3,"l":92.52,"c":93.28,"v":95100},{"d":"2022-07-12","o":93.17,"h":94.42,"l":92.02,"c":92.61,"v":86300},{"d":"2022-07-13","o":91.2,"h":91.53,"l":90.25,"c":90.7,"v":114700},{"d":"2022-07-14","o":88.56,"h":89.93,"l":88.09,"c":89.72,"v":177600},{"d":"2022-07-15","o":91.17,"h":91.17,"l":89.41,"c":90.45,"v":269400},{"d":"2022-07-18","o":91.79,"h":92.24,"l":89.77,"c":89.79,"v":114500},{"d":"2022-07-19","o":90.92,"h":93.87,"l":90.92,"c":93.71,"v":179100},{"d":"2022-07-20","o":94.03,"h":95.57,"l":93.35,"c":95.45,"v":133800},{"d":"2022-07-21","o":94.26,"h":94.71,"l":93.06,"c":94.62,"v":153900},{"d":"2022-07-22","o":94.8,"h":95.71,"l":93.61,"c":94.53,"v":104700},{"d":"2022-07-25","o":94.18,"h":95.5,"l":93.98,"c":95.33,"v":94300},{"d":"2022-07-26","o":95.63,"h":96.19,"l":94.7,"c":95.55,"v":79500},{"d":"2022-07-27","o":95.7,"h":98.42,"l":95.38,"c":97.4,"v":106900},{"d":"2022-07-28","o":98.24,"h":99.3,"l":97.19,"c":98.91,"v":60700},{"d":"2022-07-29","o":98.67,"h":100.95,"l":98.67,"c":100.59,"v":94100},{"d":"2022-08-01","o":99.79,"h":104.36,"l":99.79,"c":103.3,"v":207400},{"d":"2022-08-02","o":102.83,"h":102.83,"l":100.66,"c":100.9,"v":71800},{"d":"2022-08-03","o":101.83,"h":103.16,"l":100.55,"c":102.59,"v":122500},{"d":"2022-08-04","o":102.26,"h":102.91,"l":101.68,"c":102.29,"v":81200},{"d":"2022-08-05","o":101.16,"h":103.55,"l":100.37,"c":103.45,"v":106900},{"d":"2022-08-08","o":103.97,"h":105.01,"l":103.83,"c":104.79,"v":266900},{"d":"2022-08-09","o":104.65,"h":104.65,"l":103.39,"c":103.92,"v":136400},{"d":"2022-08-10","o":105.72,"h":107.85,"l":105.1,"c":106.04,"v":212000},{"d":"2022-08-11","o":116.18,"h":121.2,"l":115.51,"c":118.89,"v":516900},{"d":"2022-08-12","o":117.04,"h":118.14,"l":112.13,"c":113.43,"v":471000},{"d":"2022-08-15","o":112.35,"h":114.33,"l":111.99,"c":113.37,"v":249100},{"d":"2022-08-16","o":113.68,"h":116.17,"l":113.68,"c":116.16,"v":153100},{"d":"2022-08-17","o":114.75,"h":114.99,"l":113.51,"c":113.6,"v":126100},{"d":"2022-08-18","o":114.61,"h":115.5,"l":113.9,"c":115.11,"v":139600},{"d":"2022-08-19","o":114.71,"h":114.71,"l":112.68,"c":112.84,"v":129300},{"d":"2022-08-22","o":111.49,"h":111.51,"l":109.6,"c":110.41,"v":270200},{"d":"2022-08-23","o":110.18,"h":111.78,"l":110.18,"c":111.43,"v":106600},{"d":"2022-08-24","o":110.72,"h":112.23,"l":110.72,"c":111.76,"v":101100},{"d":"2022-08-25","o":112.55,"h":113.64,"l":111.9,"c":112.99,"v":80400},{"d":"2022-08-26","o":112.88,"h":112.88,"l":108.56,"c":108.99,"v":86600},{"d":"2022-08-29","o":108.4,"h":109.06,"l":107.83,"c":108.72,"v":98400},{"d":"2022-08-30","o":108.56,"h":108.56,"l":106,"c":106.41,"v":104500},{"d":"2022-08-31","o":106.94,"h":107.19,"l":105.32,"c":106.02,"v":151200},{"d":"2022-09-01","o":106.22,"h":106.22,"l":104.06,"c":104.73,"v":119300},{"d":"2022-09-02","o":106.13,"h":106.83,"l":104.19,"c":104.96,"v":89100},{"d":"2022-09-06","o":104.88,"h":106,"l":102.95,"c":104.61,"v":121400},{"d":"2022-09-07","o":104.75,"h":106.68,"l":103.6,"c":106.23,"v":96800},{"d":"2022-09-08","o":105.44,"h":108.16,"l":104.92,"c":107.81,"v":132000},{"d":"2022-09-09","o":108.39,"h":110.2,"l":108.17,"c":108.92,"v":133700},{"d":"2022-09-12","o":110.08,"h":111.18,"l":109.43,"c":110.93,"v":128900},{"d":"2022-09-13","o":108.28,"h":108.29,"l":104.09,"c":104.62,"v":109700},{"d":"2022-09-14","o":104.61,"h":105.64,"l":104.06,"c":105.23,"v":141100},{"d":"2022-09-15","o":104.28,"h":105.73,"l":103.53,"c":105,"v":115600},{"d":"2022-09-16","o":103.82,"h":105,"l":102.65,"c":104.45,"v":367200},{"d":"2022-09-19","o":103.41,"h":106.32,"l":103.41,"c":105.62,"v":126000},{"d":"2022-09-20","o":104.59,"h":105.37,"l":103.06,"c":104.62,"v":150700},{"d":"2022-09-21","o":105.78,"h":107.3,"l":103.45,"c":103.52,"v":101300},{"d":"2022-09-22","o":103.24,"h":103.24,"l":101.37,"c":101.9,"v":122100},{"d":"2022-09-23","o":100.66,"h":101.45,"l":98.85,"c":99.86,"v":283800},{"d":"2022-09-26","o":99.66,"h":100.52,"l":96.43,"c":96.53,"v":294300},{"d":"2022-09-27","o":97.91,"h":99.07,"l":96.57,"c":98.6,"v":174100},{"d":"2022-09-28","o":98.69,"h":100.7,"l":97.27,"c":99.7,"v":183000},{"d":"2022-09-29","o":98.81,"h":100.85,"l":98.49,"c":100.66,"v":169600},{"d":"2022-09-30","o":100.65,"h":104.45,"l":100.08,"c":102.78,"v":357100},{"d":"2022-10-03","o":103.91,"h":107.05,"l":103.29,"c":105.76,"v":289500},{"d":"2022-10-04","o":107.35,"h":109.96,"l":107.35,"c":109.74,"v":238100},{"d":"2022-10-05","o":108.08,"h":112.4,"l":108.08,"c":110.96,"v":271000},{"d":"2022-10-06","o":110.38,"h":112.75,"l":110.02,"c":110.26,"v":165800},{"d":"2022-10-07","o":109.17,"h":109.5,"l":107,"c":107.9,"v":199900},{"d":"2022-10-10","o":108.58,"h":110.24,"l":107.86,"c":109.48,"v":134600},{"d":"2022-10-11","o":109.26,"h":110.69,"l":108.34,"c":109.19,"v":171900},{"d":"2022-10-12","o":109.22,"h":109.22,"l":106.85,"c":106.86,"v":120400},{"d":"2022-10-13","o":105.7,"h":110.78,"l":104.51,"c":110.51,"v":212700},{"d":"2022-10-14","o":110.95,"h":111,"l":106.95,"c":107.24,"v":105100},{"d":"2022-10-17","o":109.5,"h":112.12,"l":109.5,"c":111.52,"v":180800},{"d":"2022-10-18","o":113.71,"h":115.09,"l":111.38,"c":112.25,"v":183300},{"d":"2022-10-19","o":111.6,"h":111.86,"l":109.66,"c":111.49,"v":140100},{"d":"2022-10-20","o":110.94,"h":111.48,"l":107.63,"c":108.22,"v":144800},{"d":"2022-10-21","o":108.42,"h":112,"l":108.42,"c":111.52,"v":93000},{"d":"2022-10-24","o":112,"h":115.32,"l":112,"c":115.15,"v":212500},{"d":"2022-10-25","o":114.68,"h":117.21,"l":114.68,"c":116.13,"v":207700},{"d":"2022-10-26","o":117.28,"h":117.59,"l":114.59,"c":116.78,"v":238700},{"d":"2022-10-27","o":122.18,"h":124.96,"l":117.8,"c":121.17,"v":393600},{"d":"2022-10-28","o":122.96,"h":127.37,"l":121.01,"c":126.9,"v":312000},{"d":"2022-10-31","o":125.28,"h":126.48,"l":123.96,"c":124.38,"v":258300},{"d":"2022-11-01","o":124.5,"h":130.34,"l":124.5,"c":129.72,"v":264300},{"d":"2022-11-02","o":129.08,"h":130.47,"l":124.2,"c":125.12,"v":255300},{"d":"2022-11-03","o":123.08,"h":126.71,"l":122.49,"c":125.07,"v":263800},{"d":"2022-11-04","o":126.11,"h":128.07,"l":124.36,"c":125.72,"v":127900},{"d":"2022-11-07","o":126.73,"h":127.29,"l":125.55,"c":127.14,"v":72500},{"d":"2022-11-08","o":128.24,"h":128.43,"l":124.27,"c":125.71,"v":161100},{"d":"2022-11-09","o":124.93,"h":127.48,"l":124.93,"c":125.41,"v":121100},{"d":"2022-11-10","o":129.99,"h":130.31,"l":127.32,"c":128.39,"v":137900},{"d":"2022-11-11","o":128.39,"h":129.74,"l":126.54,"c":126.83,"v":120600},{"d":"2022-11-14","o":125.81,"h":128.07,"l":125.67,"c":126.27,"v":119500},{"d":"2022-11-15","o":127.25,"h":131.01,"l":126.24,"c":130.04,"v":208300},{"d":"2022-11-16","o":130.1,"h":131.06,"l":128.2,"c":128.92,"v":99700},{"d":"2022-11-17","o":128.03,"h":128.83,"l":125.67,"c":128.83,"v":162700},{"d":"2022-11-18","o":130.88,"h":131.55,"l":127.5,"c":129.46,"v":267700},{"d":"2022-11-21","o":129.94,"h":130.74,"l":128.54,"c":130.08,"v":121200},{"d":"2022-11-22","o":131.46,"h":132.43,"l":130.46,"c":130.73,"v":233000},{"d":"2022-11-23","o":130.77,"h":131.88,"l":130.09,"c":130.7,"v":138600},{"d":"2022-11-25","o":131.32,"h":132.72,"l":130.74,"c":131.91,"v":50700},{"d":"2022-11-28","o":131.19,"h":131.59,"l":129.04,"c":129.92,"v":93500},{"d":"2022-11-29","o":129.72,"h":130.83,"l":128.99,"c":129.32,"v":121200},{"d":"2022-11-30","o":129.1,"h":132.63,"l":127.09,"c":132.49,"v":273900},{"d":"2022-12-01","o":133.47,"h":133.74,"l":131.24,"c":132.09,"v":95200},{"d":"2022-12-02","o":130.4,"h":133.35,"l":130.23,"c":131.47,"v":132800},{"d":"2022-12-05","o":129.85,"h":129.85,"l":126.25,"c":128.4,"v":165100},{"d":"2022-12-06","o":129.27,"h":129.27,"l":125.24,"c":126.36,"v":153900},{"d":"2022-12-07","o":126.87,"h":127.73,"l":125.64,"c":125.81,"v":147900},{"d":"2022-12-08","o":127.01,"h":128.36,"l":126.45,"c":128.08,"v":125000},{"d":"2022-12-09","o":127.51,"h":128.32,"l":127.23,"c":127.53,"v":128800},{"d":"2022-12-12","o":127.89,"h":128.88,"l":126.9,"c":128.41,"v":198100},{"d":"2022-12-13","o":131.44,"h":131.66,"l":128.4,"c":128.88,"v":237500},{"d":"2022-12-14","o":129.53,"h":130.9,"l":127.37,"c":127.71,"v":214000},{"d":"2022-12-15","o":126.69,"h":126.69,"l":123.1,"c":124.32,"v":190300},{"d":"2022-12-16","o":122.71,"h":124.16,"l":121.31,"c":123.36,"v":1048300},{"d":"2022-12-19","o":123.64,"h":124.49,"l":122.95,"c":123.66,"v":162700},{"d":"2022-12-20","o":124.08,"h":126.56,"l":123.62,"c":125.75,"v":162600},{"d":"2022-12-21","o":127.04,"h":127.27,"l":125.99,"c":126.93,"v":102100},{"d":"2022-12-22","o":126.06,"h":126.06,"l":123.53,"c":125.51,"v":148300},{"d":"2022-12-23","o":125.16,"h":126.63,"l":124.88,"c":126.33,"v":73000},{"d":"2022-12-27","o":127.37,"h":128.21,"l":126.91,"c":127.34,"v":97900},{"d":"2022-12-28","o":127.5,"h":128.35,"l":124.76,"c":124.81,"v":83600},{"d":"2022-12-29","o":125.91,"h":127.51,"l":125.46,"c":126.92,"v":83300},{"d":"2022-12-30","o":125.93,"h":126.93,"l":124.92,"c":126.03,"v":108000},{"d":"2023-01-03","o":126.3,"h":126.81,"l":123.78,"c":124.92,"v":177400},{"d":"2023-01-04","o":124.84,"h":125.96,"l":123.77,"c":124.52,"v":168600},{"d":"2023-01-05","o":124.46,"h":124.46,"l":116.94,"c":117.28,"v":236300},{"d":"2023-01-06","o":119,"h":123.5,"l":118.73,"c":120.63,"v":225900},{"d":"2023-01-09","o":121.14,"h":122.44,"l":119.99,"c":121.86,"v":180400},{"d":"2023-01-10","o":122.05,"h":122.53,"l":119.75,"c":122.14,"v":161400},{"d":"2023-01-11","o":122.66,"h":124.14,"l":122.41,"c":124.01,"v":98100},{"d":"2023-01-12","o":124.97,"h":125.02,"l":122.97,"c":124.7,"v":130100},{"d":"2023-01-13","o":123.98,"h":126.33,"l":123.36,"c":126.08,"v":157600},{"d":"2023-01-17","o":126.75,"h":127.03,"l":124.44,"c":124.66,"v":170700},{"d":"2023-01-18","o":124.78,"h":127.49,"l":123.3,"c":123.31,"v":225900},{"d":"2023-01-19","o":123.64,"h":124.58,"l":120.55,"c":120.59,"v":204000},{"d":"2023-01-20","o":121.48,"h":122.6,"l":120.32,"c":122.29,"v":217000},{"d":"2023-01-23","o":122.33,"h":123.93,"l":120.94,"c":122.09,"v":165600},{"d":"2023-01-24","o":121.02,"h":123,"l":119.91,"c":122.28,"v":118100},{"d":"2023-01-25","o":122.22,"h":123.09,"l":120.54,"c":122.49,"v":182900},{"d":"2023-01-26","o":132,"h":139.89,"l":132,"c":136.4,"v":568000},{"d":"2023-01-27","o":137.75,"h":140.55,"l":136.65,"c":140.31,"v":350700},{"d":"2023-01-30","o":140.32,"h":142.46,"l":136.64,"c":137.23,"v":300900},{"d":"2023-01-31","o":138.35,"h":143.37,"l":138.22,"c":143.21,"v":307900},{"d":"2023-02-01","o":142.7,"h":147.41,"l":142.7,"c":145.72,"v":291600},{"d":"2023-02-02","o":147.23,"h":149.42,"l":145.72,"c":145.91,"v":336700},{"d":"2023-02-03","o":145.49,"h":148.59,"l":144.9,"c":145.11,"v":461000},{"d":"2023-02-06","o":144.87,"h":146.07,"l":143.14,"c":144.75,"v":303400},{"d":"2023-02-07","o":143.43,"h":147.83,"l":143.43,"c":146.69,"v":311900},{"d":"2023-02-08","o":145.47,"h":146.3,"l":143.35,"c":143.78,"v":135700},{"d":"2023-02-09","o":144.96,"h":144.96,"l":142.04,"c":142.51,"v":106200},{"d":"2023-02-10","o":141.68,"h":141.88,"l":140.65,"c":140.87,"v":168100},{"d":"2023-02-13","o":140.91,"h":144.02,"l":140.51,"c":143.61,"v":111700},{"d":"2023-02-14","o":142.5,"h":143.8,"l":141.55,"c":142.29,"v":216400},{"d":"2023-02-15","o":141.17,"h":143.4,"l":141.17,"c":142.2,"v":149100},{"d":"2023-02-16","o":140.51,"h":143.13,"l":140.51,"c":141.38,"v":231300},{"d":"2023-02-17","o":142.19,"h":145.77,"l":142.19,"c":144.59,"v":277700},{"d":"2023-02-21","o":142.66,"h":144.1,"l":140.19,"c":140.34,"v":333500},{"d":"2023-02-22","o":140.24,"h":141.91,"l":139.13,"c":139.63,"v":273600},{"d":"2023-02-23","o":140.3,"h":141.64,"l":138.59,"c":139.64,"v":151700},{"d":"2023-02-24","o":138.15,"h":139.59,"l":137.3,"c":138.85,"v":125300},{"d":"2023-02-27","o":140.35,"h":142.31,"l":140.35,"c":142.01,"v":275000},{"d":"2023-02-28","o":141.81,"h":144.95,"l":141.81,"c":142.86,"v":334200},{"d":"2023-03-01","o":142.42,"h":145.02,"l":142.42,"c":143.98,"v":286300},{"d":"2023-03-02","o":142.98,"h":142.98,"l":141.32,"c":141.95,"v":160500},{"d":"2023-03-03","o":142.55,"h":144.42,"l":141.33,"c":144.35,"v":264500},{"d":"2023-03-06","o":144.11,"h":145.25,"l":142.67,"c":143.74,"v":305300},{"d":"2023-03-07","o":143.65,"h":143.79,"l":140.65,"c":141.68,"v":201800},{"d":"2023-03-08","o":141.93,"h":142.83,"l":140.67,"c":141.93,"v":243000},{"d":"2023-03-09","o":142.57,"h":143.19,"l":141.34,"c":142,"v":240500},{"d":"2023-03-10","o":141.72,"h":141.72,"l":137.92,"c":138.8,"v":416700},{"d":"2023-03-13","o":136.3,"h":137.7,"l":133.96,"c":134.44,"v":310800},{"d":"2023-03-14","o":137.68,"h":139.1,"l":135.71,"c":137.39,"v":295800},{"d":"2023-03-15","o":133.95,"h":134.56,"l":131.35,"c":133.58,"v":239400},{"d":"2023-03-16","o":131.9,"h":135.85,"l":131.82,"c":134.32,"v":205200},{"d":"2023-03-17","o":135.72,"h":135.72,"l":131.17,"c":132.23,"v":624800},{"d":"2023-03-20","o":133.88,"h":136.61,"l":133.88,"c":133.95,"v":222500},{"d":"2023-03-21","o":136.7,"h":137.5,"l":135.3,"c":137.12,"v":245600},{"d":"2023-03-22","o":136.83,"h":137.23,"l":132.59,"c":132.81,"v":186100},{"d":"2023-03-23","o":133.11,"h":135.46,"l":130.99,"c":132.18,"v":186400},{"d":"2023-03-24","o":130.92,"h":133.19,"l":129.44,"c":132.89,"v":105600},{"d":"2023-03-27","o":134.6,"h":137.39,"l":134.21,"c":136.9,"v":194700},{"d":"2023-03-28","o":136.77,"h":139.19,"l":136.77,"c":138.39,"v":180600},{"d":"2023-03-29","o":139.56,"h":139.92,"l":138.09,"c":139.37,"v":136800},{"d":"2023-03-30","o":140.26,"h":140.81,"l":138.04,"c":138.23,"v":90900},{"d":"2023-03-31","o":139.07,"h":142.61,"l":139.07,"c":142.13,"v":282400},{"d":"2023-04-03","o":141.84,"h":142.6,"l":139.93,"c":142.16,"v":170100},{"d":"2023-04-04","o":142.87,"h":142.87,"l":134.37,"c":135.54,"v":164100},{"d":"2023-04-05","o":134.35,"h":134.68,"l":130.95,"c":132.96,"v":158500},{"d":"2023-04-06","o":133,"h":133.21,"l":128.79,"c":129,"v":358900},{"d":"2023-04-10","o":128.23,"h":132.57,"l":128,"c":132.27,"v":235600},{"d":"2023-04-11","o":132.9,"h":134.25,"l":132.38,"c":132.71,"v":157600},{"d":"2023-04-12","o":134.09,"h":135.83,"l":133.29,"c":134.71,"v":142400},{"d":"2023-04-13","o":134.56,"h":134.59,"l":131.66,"c":134.33,"v":206100},{"d":"2023-04-14","o":135.24,"h":137.45,"l":133.06,"c":134.52,"v":162000},{"d":"2023-04-17","o":135.19,"h":136.67,"l":135.05,"c":136.65,"v":107300},{"d":"2023-04-18","o":137.4,"h":138.43,"l":135.85,"c":137.07,"v":93300},{"d":"2023-04-19","o":135.44,"h":136.99,"l":134.76,"c":136.95,"v":150300},{"d":"2023-04-20","o":136.64,"h":139.02,"l":136.16,"c":138.29,"v":138600},{"d":"2023-04-21","o":138.79,"h":138.82,"l":136.82,"c":138.65,"v":143000},{"d":"2023-04-24","o":138.7,"h":139.31,"l":136.76,"c":136.85,"v":155600},{"d":"2023-04-25","o":136.06,"h":136.99,"l":135.18,"c":135.33,"v":156600},{"d":"2023-04-26","o":133.7,"h":135.33,"l":131.42,"c":131.58,"v":322200},{"d":"2023-04-27","o":133.2,"h":136.7,"l":131.72,"c":135.91,"v":208100},{"d":"2023-04-28","o":136.74,"h":138.6,"l":134.74,"c":135.66,"v":217800},{"d":"2023-05-01","o":135.5,"h":136.82,"l":132.18,"c":132.6,"v":184300},{"d":"2023-05-02","o":132.25,"h":133.22,"l":130.66,"c":132.75,"v":285300},{"d":"2023-05-03","o":133.39,"h":136.16,"l":132.65,"c":133.16,"v":158900},{"d":"2023-05-04","o":131.6,"h":131.6,"l":127.19,"c":127.79,"v":143800},{"d":"2023-05-05","o":129.85,"h":131.54,"l":129.24,"c":129.67,"v":179700},{"d":"2023-05-08","o":129.87,"h":130.69,"l":128.3,"c":129.29,"v":126500},{"d":"2023-05-09","o":128.73,"h":129.72,"l":128.22,"c":129.04,"v":125600},{"d":"2023-05-10","o":130.68,"h":131.67,"l":126.81,"c":128.72,"v":127300},{"d":"2023-05-11","o":127.13,"h":127.92,"l":126.57,"c":127.71,"v":135500},{"d":"2023-05-12","o":127.46,"h":129.53,"l":127.46,"c":129.19,"v":133400},{"d":"2023-05-15","o":129.29,"h":130.64,"l":128.4,"c":129.55,"v":170900},{"d":"2023-05-16","o":128.78,"h":128.78,"l":126.72,"c":127.35,"v":151500},{"d":"2023-05-17","o":128.28,"h":130.37,"l":127.88,"c":129.35,"v":263600},{"d":"2023-05-18","o":129.3,"h":130.9,"l":128.72,"c":130.15,"v":145600},{"d":"2023-05-19","o":131.7,"h":131.7,"l":128.72,"c":129.17,"v":190100},{"d":"2023-05-22","o":129.9,"h":130.75,"l":128.08,"c":129.28,"v":130900},{"d":"2023-05-23","o":128.34,"h":129.2,"l":126.56,"c":126.62,"v":189200},{"d":"2023-05-24","o":126.3,"h":126.3,"l":124.47,"c":126.06,"v":212200},{"d":"2023-05-25","o":126.27,"h":126.74,"l":125.18,"c":125.4,"v":147000},{"d":"2023-05-26","o":125.78,"h":128.37,"l":125.75,"c":128.09,"v":172300},{"d":"2023-05-30","o":128.52,"h":129.44,"l":127.34,"c":128.01,"v":290800},{"d":"2023-05-31","o":127.54,"h":127.54,"l":122.24,"c":122.96,"v":267000},{"d":"2023-06-01","o":123.17,"h":125.36,"l":122.32,"c":123.95,"v":207100},{"d":"2023-06-02","o":126.09,"h":132.89,"l":126.09,"c":132.7,"v":191800},{"d":"2023-06-05","o":131.59,"h":131.59,"l":126.56,"c":128.67,"v":208300},{"d":"2023-06-06","o":128.32,"h":132.96,"l":128.32,"c":132.02,"v":164800},{"d":"2023-06-07","o":133.05,"h":135.97,"l":132.34,"c":135.4,"v":204100},{"d":"2023-06-08","o":134.63,"h":135.94,"l":133.43,"c":135.34,"v":122700},{"d":"2023-06-09","o":134.28,"h":135.33,"l":133.35,"c":134.74,"v":106300},{"d":"2023-06-12","o":134.4,"h":137.4,"l":134.3,"c":135.76,"v":156100},{"d":"2023-06-13","o":136.2,"h":139.55,"l":136.2,"c":138.09,"v":178400},{"d":"2023-06-14","o":138.31,"h":138.37,"l":134.13,"c":134.95,"v":176100},{"d":"2023-06-15","o":134.64,"h":136.59,"l":134.12,"c":136.57,"v":147100},{"d":"2023-06-16","o":137.64,"h":137.64,"l":134.52,"c":136.41,"v":477900},{"d":"2023-06-20","o":135.71,"h":136.97,"l":134.74,"c":135.21,"v":143400},{"d":"2023-06-21","o":135.06,"h":139.37,"l":134.83,"c":138.36,"v":201600},{"d":"2023-06-22","o":138.36,"h":138.87,"l":135.93,"c":138.26,"v":174900},{"d":"2023-06-23","o":136.68,"h":138.82,"l":136.68,"c":137.02,"v":378000},{"d":"2023-06-26","o":137.02,"h":141.49,"l":137.02,"c":140.02,"v":189600},{"d":"2023-06-27","o":140.83,"h":143.52,"l":140.08,"c":142.57,"v":144300},{"d":"2023-06-28","o":142.96,"h":143.39,"l":141.06,"c":142.14,"v":98200},{"d":"2023-06-29","o":141.49,"h":144.19,"l":141.49,"c":144.06,"v":88200},{"d":"2023-06-30","o":145.28,"h":145.45,"l":143.84,"c":144.83,"v":135900},{"d":"2023-07-03","o":144.56,"h":145.45,"l":144.14,"c":145.02,"v":41300},{"d":"2023-07-05","o":143.61,"h":144.36,"l":142.11,"c":142.95,"v":233000},{"d":"2023-07-06","o":142.1,"h":142.89,"l":140.32,"c":142.35,"v":96000},{"d":"2023-07-07","o":142.61,"h":145.17,"l":142.44,"c":143.54,"v":178400},{"d":"2023-07-10","o":143.1,"h":146.55,"l":143.1,"c":146.32,"v":108100},{"d":"2023-07-11","o":146.67,"h":148.28,"l":146.33,"c":147.62,"v":127400},{"d":"2023-07-12","o":149.48,"h":150.07,"l":146.44,"c":146.5,"v":224000},{"d":"2023-07-13","o":146.71,"h":147.07,"l":143.9,"c":144.26,"v":127800},{"d":"2023-07-14","o":143.48,"h":144.94,"l":141.75,"c":144.34,"v":125400},{"d":"2023-07-17","o":144.47,"h":145.73,"l":143.71,"c":144.91,"v":100100},{"d":"2023-07-18","o":145.32,"h":146.84,"l":144.82,"c":146.44,"v":76300},{"d":"2023-07-19","o":145.94,"h":146.82,"l":144.43,"c":146.13,"v":167800},{"d":"2023-07-20","o":146.7,"h":146.7,"l":144.37,"c":144.6,"v":96800},{"d":"2023-07-21","o":145.22,"h":146,"l":143.14,"c":143.34,"v":129300},{"d":"2023-07-24","o":144.33,"h":145.26,"l":142.58,"c":143.53,"v":129600},{"d":"2023-07-25","o":142.5,"h":145.27,"l":142.5,"c":145.02,"v":100000},{"d":"2023-07-26","o":144.99,"h":145.64,"l":143.43,"c":144,"v":74400},{"d":"2023-07-27","o":144.5,"h":144.5,"l":141.68,"c":142.61,"v":257100},{"d":"2023-07-28","o":143.63,"h":144.18,"l":142.79,"c":143.34,"v":94300},{"d":"2023-07-31","o":144.23,"h":145.23,"l":143.71,"c":144.99,"v":161700},{"d":"2023-08-01","o":144.95,"h":146.79,"l":143.92,"c":146.75,"v":112000},{"d":"2023-08-02","o":145.26,"h":147.26,"l":144.72,"c":144.74,"v":112900},{"d":"2023-08-03","o":144.48,"h":144.48,"l":140.4,"c":143.21,"v":203800},{"d":"2023-08-04","o":144.07,"h":144.31,"l":141.06,"c":141.3,"v":193000},{"d":"2023-08-07","o":140.87,"h":143.08,"l":140.63,"c":142.54,"v":420300},{"d":"2023-08-08","o":141.96,"h":143.14,"l":138.38,"c":142.92,"v":192700},{"d":"2023-08-09","o":142.75,"h":143.67,"l":141.55,"c":141.96,"v":153600},{"d":"2023-08-10","o":148.86,"h":156.53,"l":148.86,"c":151.52,"v":379800},{"d":"2023-08-11","o":151.18,"h":155.39,"l":151.18,"c":152.6,"v":286100},{"d":"2023-08-14","o":151.71,"h":154.81,"l":150.83,"c":154.8,"v":245300},{"d":"2023-08-15","o":154,"h":154,"l":150.49,"c":152.48,"v":243500},{"d":"2023-08-16","o":152.02,"h":153.31,"l":148.17,"c":148.26,"v":231600},{"d":"2023-08-17","o":147.27,"h":148.25,"l":143.62,"c":143.86,"v":185900},{"d":"2023-08-18","o":142.66,"h":147.83,"l":142.66,"c":147.4,"v":283600},{"d":"2023-08-21","o":147.4,"h":148.07,"l":144.91,"c":146.58,"v":140300},{"d":"2023-08-22","o":147.17,"h":149.57,"l":146.32,"c":148.92,"v":159900},{"d":"2023-08-23","o":149.29,"h":152.43,"l":148.98,"c":152,"v":139200},{"d":"2023-08-24","o":151.24,"h":153.4,"l":151.23,"c":153.02,"v":233600},{"d":"2023-08-25","o":154,"h":155.29,"l":152.29,"c":153.98,"v":310500},{"d":"2023-08-28","o":154.14,"h":155.67,"l":153.8,"c":153.94,"v":235300},{"d":"2023-08-29","o":153.76,"h":155.34,"l":153.1,"c":154.38,"v":248400},{"d":"2023-08-30","o":153.95,"h":156.19,"l":153.9,"c":154.58,"v":370700},{"d":"2023-08-31","o":154.56,"h":156.74,"l":154.16,"c":154.37,"v":153400},{"d":"2023-09-01","o":155.68,"h":157.56,"l":155.06,"c":157.08,"v":209200},{"d":"2023-09-05","o":155.94,"h":156.19,"l":153.38,"c":155.29,"v":331600},{"d":"2023-09-06","o":155.56,"h":157.99,"l":155.25,"c":157.48,"v":249100},{"d":"2023-09-07","o":158.67,"h":159.93,"l":155.01,"c":159.2,"v":256300},{"d":"2023-09-08","o":158.38,"h":159.91,"l":156.28,"c":157.42,"v":208400},{"d":"2023-09-11","o":158.58,"h":162.03,"l":157.96,"c":161.5,"v":358100},{"d":"2023-09-12","o":160.94,"h":162.67,"l":158.71,"c":159.67,"v":221900},{"d":"2023-09-13","o":159.29,"h":159.51,"l":155.34,"c":156.3,"v":214000},{"d":"2023-09-14","o":157.71,"h":159.11,"l":156.43,"c":157.53,"v":215400},{"d":"2023-09-15","o":157.01,"h":157.84,"l":155.36,"c":156.97,"v":694500},{"d":"2023-09-18","o":156.66,"h":157.78,"l":155.76,"c":155.84,"v":146500},{"d":"2023-09-19","o":156.62,"h":156.68,"l":154.37,"c":154.56,"v":112200},{"d":"2023-09-20","o":155.6,"h":156.87,"l":153.18,"c":153.51,"v":110700},{"d":"2023-09-21","o":153.02,"h":154.45,"l":152.75,"c":153.9,"v":242000},{"d":"2023-09-22","o":154.14,"h":157.03,"l":153.76,"c":154.89,"v":374900},{"d":"2023-09-25","o":154.45,"h":156.91,"l":154.45,"c":155.69,"v":249800},{"d":"2023-09-26","o":154.9,"h":155.91,"l":153.91,"c":155.1,"v":363100},{"d":"2023-09-27","o":156.5,"h":158.23,"l":154.47,"c":156.1,"v":302700},{"d":"2023-09-28","o":155.89,"h":159.53,"l":155.89,"c":157.69,"v":319000},{"d":"2023-09-29","o":158.7,"h":158.78,"l":154.24,"c":154.61,"v":200400},{"d":"2023-10-02","o":154.2,"h":155.22,"l":153.34,"c":154.58,"v":360000},{"d":"2023-10-03","o":154.24,"h":155.24,"l":152.73,"c":154.23,"v":228300},{"d":"2023-10-04","o":154.1,"h":154.88,"l":152.49,"c":154.61,"v":158200},{"d":"2023-10-05","o":154.64,"h":157.62,"l":153.61,"c":154.53,"v":271000},{"d":"2023-10-06","o":153.85,"h":157.85,"l":153.02,"c":156.33,"v":279800},{"d":"2023-10-09","o":155.74,"h":158.74,"l":154.74,"c":158.22,"v":130900},{"d":"2023-10-10","o":160.13,"h":160.62,"l":158.01,"c":158.03,"v":264100},{"d":"2023-10-11","o":158.34,"h":161.27,"l":158.21,"c":161.07,"v":216700},{"d":"2023-10-12","o":161.57,"h":163.61,"l":160.14,"c":161.65,"v":318800},{"d":"2023-10-13","o":162.51,"h":162.51,"l":159,"c":159.43,"v":232900},{"d":"2023-10-16","o":161.34,"h":162.43,"l":159.55,"c":161.02,"v":151900},{"d":"2023-10-17","o":160.64,"h":164.82,"l":160.64,"c":163.47,"v":176900},{"d":"2023-10-18","o":162.16,"h":163.32,"l":159.26,"c":159.74,"v":178100},{"d":"2023-10-19","o":159.35,"h":160.8,"l":155.76,"c":156.16,"v":169500},{"d":"2023-10-20","o":156.42,"h":157.06,"l":153.19,"c":153.86,"v":258700},{"d":"2023-10-23","o":153.86,"h":155.32,"l":153,"c":153.62,"v":275000},{"d":"2023-10-24","o":155.15,"h":155.66,"l":153.07,"c":153.68,"v":192200},{"d":"2023-10-25","o":153.2,"h":154.68,"l":151.82,"c":152.24,"v":355300},{"d":"2023-10-26","o":153.03,"h":158.33,"l":151,"c":154.97,"v":267700},{"d":"2023-10-27","o":154.9,"h":157.36,"l":150.07,"c":150.75,"v":270200},{"d":"2023-10-30","o":152.34,"h":152.99,"l":149.59,"c":151.46,"v":233800},{"d":"2023-10-31","o":152.14,"h":153.61,"l":150.64,"c":153.51,"v":194300},{"d":"2023-11-01","o":153.21,"h":155.41,"l":152.45,"c":155.27,"v":258900},{"d":"2023-11-02","o":157,"h":158,"l":153.13,"c":154.87,"v":183400},{"d":"2023-11-03","o":157.38,"h":159.39,"l":155.73,"c":157.1,"v":200100},{"d":"2023-11-06","o":157,"h":158.29,"l":155.25,"c":157.64,"v":172800},{"d":"2023-11-07","o":157.06,"h":158.87,"l":156.14,"c":157.99,"v":238900},{"d":"2023-11-08","o":158.88,"h":159.76,"l":157.93,"c":159.04,"v":312100},{"d":"2023-11-09","o":160,"h":160,"l":156.81,"c":157.47,"v":165400},{"d":"2023-11-10","o":158.35,"h":162.47,"l":158.17,"c":162.19,"v":200400},{"d":"2023-11-13","o":162.12,"h":162.36,"l":160.48,"c":161.36,"v":151000},{"d":"2023-11-14","o":164.64,"h":167.53,"l":164.46,"c":167.08,"v":194500},{"d":"2023-11-15","o":166.84,"h":167.94,"l":162.79,"c":163.07,"v":253800},{"d":"2023-11-16","o":163.68,"h":164.43,"l":160.31,"c":161.5,"v":269600},{"d":"2023-11-17","o":161.85,"h":164.03,"l":161.85,"c":163.12,"v":219800},{"d":"2023-11-20","o":163.61,"h":163.86,"l":161.41,"c":162.68,"v":286200},{"d":"2023-11-21","o":162.17,"h":162.62,"l":160.67,"c":160.7,"v":124400},{"d":"2023-11-22","o":161.59,"h":162.76,"l":161.05,"c":161.88,"v":179300},{"d":"2023-11-24","o":161.88,"h":163.71,"l":161.88,"c":163.58,"v":100700},{"d":"2023-11-27","o":163.57,"h":164.68,"l":162.64,"c":163.65,"v":158100},{"d":"2023-11-28","o":162.88,"h":163.41,"l":157.35,"c":157.81,"v":185400},{"d":"2023-11-29","o":158.95,"h":159.82,"l":155.47,"c":156.17,"v":280000},{"d":"2023-11-30","o":156.56,"h":160.37,"l":156.5,"c":160.07,"v":312900},{"d":"2023-12-01","o":159.73,"h":165.99,"l":159.73,"c":165.72,"v":274700},{"d":"2023-12-04","o":165.72,"h":168.6,"l":165.44,"c":168.38,"v":237600},{"d":"2023-12-05","o":168.08,"h":168.08,"l":163.2,"c":164.74,"v":188000},{"d":"2023-12-06","o":166.04,"h":167.56,"l":162.55,"c":163.92,"v":190300},{"d":"2023-12-07","o":163.7,"h":164.53,"l":162.19,"c":164.18,"v":143600},{"d":"2023-12-08","o":164.68,"h":165.92,"l":163.72,"c":165.18,"v":107500},{"d":"2023-12-11","o":165,"h":167.15,"l":165,"c":166.47,"v":152000},{"d":"2023-12-12","o":166.57,"h":168.54,"l":165.37,"c":167.54,"v":149100},{"d":"2023-12-13","o":167.74,"h":170.81,"l":166.04,"c":169.72,"v":198400},{"d":"2023-12-14","o":174.48,"h":175.2,"l":172.3,"c":173.84,"v":237700},{"d":"2023-12-15","o":174.73,"h":175,"l":170.72,"c":172.88,"v":431800},{"d":"2023-12-18","o":173.83,"h":175.02,"l":172.3,"c":173.46,"v":192400},{"d":"2023-12-19","o":173.83,"h":175.68,"l":173.09,"c":173.77,"v":177000},{"d":"2023-12-20","o":174.22,"h":175.49,"l":170.84,"c":171.09,"v":241600},{"d":"2023-12-21","o":172.84,"h":173.67,"l":170.91,"c":171.97,"v":229800},{"d":"2023-12-22","o":172.44,"h":174.46,"l":172.14,"c":173.44,"v":196000},{"d":"2023-12-26","o":174.26,"h":175.3,"l":173.82,"c":174.69,"v":103800},{"d":"2023-12-27","o":174.91,"h":176.44,"l":173.79,"c":174.37,"v":203200},{"d":"2023-12-28","o":173.05,"h":174.7,"l":172.7,"c":174.16,"v":145700},{"d":"2023-12-29","o":173.55,"h":174.27,"l":172.53,"c":172.69,"v":132300},{"d":"2024-01-02","o":171.05,"h":172.8,"l":169.37,"c":170.36,"v":128900},{"d":"2024-01-03","o":169.5,"h":169.5,"l":166,"c":166.64,"v":174800},{"d":"2024-01-04","o":167.77,"h":167.94,"l":166.07,"c":166.6,"v":132800},{"d":"2024-01-05","o":165.73,"h":167.3,"l":164.47,"c":164.89,"v":151200},{"d":"2024-01-08","o":165.23,"h":167.46,"l":164.45,"c":167.24,"v":118800},{"d":"2024-01-09","o":165.08,"h":165.99,"l":163.5,"c":165.96,"v":143400},{"d":"2024-01-10","o":165.77,"h":167,"l":165.55,"c":166.89,"v":103600},{"d":"2024-01-11","o":166.57,"h":168.87,"l":165.39,"c":168.62,"v":156700},{"d":"2024-01-12","o":170.5,"h":170.5,"l":167.7,"c":169.29,"v":116600},{"d":"2024-01-16","o":168.66,"h":168.92,"l":167.35,"c":168.12,"v":124000},{"d":"2024-01-17","o":166.37,"h":168.11,"l":166.37,"c":167.33,"v":127000},{"d":"2024-01-18","o":168.64,"h":172.89,"l":168.64,"c":172.67,"v":201800},{"d":"2024-01-19","o":173.12,"h":175.33,"l":170.94,"c":175,"v":221000},{"d":"2024-01-22","o":176.91,"h":178.17,"l":176.52,"c":177.09,"v":216000},{"d":"2024-01-23","o":178.78,"h":178.96,"l":175.83,"c":176.91,"v":164200},{"d":"2024-01-24","o":177.82,"h":177.82,"l":174.79,"c":175.5,"v":233800},{"d":"2024-01-25","o":179.72,"h":182.96,"l":173.73,"c":176.45,"v":487400},{"d":"2024-01-26","o":177.37,"h":179.94,"l":176.89,"c":177.09,"v":295100},{"d":"2024-01-29","o":177.37,"h":179.4,"l":177.09,"c":178.96,"v":197200},{"d":"2024-01-30","o":178.77,"h":182.23,"l":178.66,"c":182.1,"v":178100},{"d":"2024-01-31","o":182.68,"h":182.81,"l":176.32,"c":176.46,"v":222900},{"d":"2024-02-01","o":177.44,"h":182.05,"l":176.87,"c":181.67,"v":202700},{"d":"2024-02-02","o":180,"h":184.22,"l":180,"c":182.93,"v":161700},{"d":"2024-02-05","o":180.51,"h":181.26,"l":178.62,"c":179.41,"v":210800},{"d":"2024-02-06","o":182.04,"h":184.68,"l":179.9,"c":180.69,"v":261900},{"d":"2024-02-07","o":181.63,"h":183.52,"l":181.27,"c":183.27,"v":185400},{"d":"2024-02-08","o":183.52,"h":184.74,"l":180.87,"c":184.55,"v":327700},{"d":"2024-02-09","o":184.55,"h":188.49,"l":184.24,"c":187.93,"v":181000},{"d":"2024-02-12","o":188,"h":189.48,"l":187.11,"c":187.12,"v":170400},{"d":"2024-02-13","o":182.16,"h":184,"l":180,"c":182.08,"v":257300},{"d":"2024-02-14","o":183.43,"h":186.93,"l":182.6,"c":186.35,"v":229000},{"d":"2024-02-15","o":187.7,"h":189.27,"l":185.68,"c":188.84,"v":202800},{"d":"2024-02-16","o":188.62,"h":190.62,"l":187.54,"c":189.04,"v":204000},{"d":"2024-02-20","o":186.73,"h":187.86,"l":186.04,"c":186.54,"v":288300},{"d":"2024-02-21","o":186.85,"h":187.39,"l":184.47,"c":186.28,"v":164100},{"d":"2024-02-22","o":187.83,"h":188.94,"l":186.35,"c":187.87,"v":167000},{"d":"2024-02-23","o":188.53,"h":189.32,"l":187.18,"c":188.59,"v":110500},{"d":"2024-02-26","o":187.92,"h":188.88,"l":186.93,"c":187.64,"v":133700},{"d":"2024-02-27","o":188.84,"h":189.99,"l":187.85,"c":188.82,"v":155200},{"d":"2024-02-28","o":187.91,"h":191.46,"l":187.1,"c":190.93,"v":159400},{"d":"2024-02-29","o":191.13,"h":191.99,"l":189.47,"c":189.89,"v":229200},{"d":"2024-03-01","o":190.67,"h":194.28,"l":190.38,"c":192.37,"v":251100},{"d":"2024-03-04","o":183.75,"h":190.57,"l":183.75,"c":186.29,"v":613800},{"d":"2024-03-05","o":185.55,"h":186.03,"l":180.39,"c":182.3,"v":492400},{"d":"2024-03-06","o":183.33,"h":185.28,"l":182.76,"c":183.95,"v":275200},{"d":"2024-03-07","o":184.5,"h":186.11,"l":183.52,"c":185.15,"v":289900},{"d":"2024-03-08","o":185.73,"h":188.84,"l":184.83,"c":185.01,"v":397100},{"d":"2024-03-11","o":184.3,"h":184.31,"l":180.52,"c":182.62,"v":225700},{"d":"2024-03-12","o":183.78,"h":185.59,"l":182.7,"c":185.26,"v":283000},{"d":"2024-03-13","o":185.88,"h":186.38,"l":184.07,"c":185.65,"v":280400},{"d":"2024-03-14","o":186.77,"h":187.59,"l":185.02,"c":187.04,"v":327400},{"d":"2024-03-15","o":186.32,"h":189.64,"l":186.03,"c":189.48,"v":7231300},{"d":"2024-03-18","o":190.21,"h":194.37,"l":190.21,"c":192.69,"v":664300},{"d":"2024-03-19","o":192.97,"h":195.03,"l":192.05,"c":194.69,"v":447600},{"d":"2024-03-20","o":194.61,"h":197.36,"l":193.73,"c":196.8,"v":388300},{"d":"2024-03-21","o":197.82,"h":201.29,"l":197.74,"c":201.01,"v":331200},{"d":"2024-03-22","o":201.76,"h":201.76,"l":197,"c":197.19,"v":367700},{"d":"2024-03-25","o":197.2,"h":197.96,"l":195.09,"c":195.09,"v":213500},{"d":"2024-03-26","o":195.01,"h":197.14,"l":195.01,"c":195.52,"v":527100},{"d":"2024-03-27","o":196.76,"h":198.08,"l":196.67,"c":197.88,"v":278500},{"d":"2024-03-28","o":197.88,"h":198.33,"l":196.67,"c":197.55,"v":304300},{"d":"2024-04-01","o":198.2,"h":198.78,"l":194.17,"c":195.38,"v":313800},{"d":"2024-04-02","o":194.34,"h":194.47,"l":191.6,"c":192.39,"v":320600},{"d":"2024-04-03","o":193.3,"h":196.92,"l":193.3,"c":195.25,"v":291700},{"d":"2024-04-04","o":196.78,"h":197.94,"l":193.75,"c":194.26,"v":198100},{"d":"2024-04-05","o":194.56,"h":196.98,"l":194.33,"c":196.12,"v":195000},{"d":"2024-04-08","o":197.69,"h":198.56,"l":196.5,"c":196.83,"v":152100},{"d":"2024-04-09","o":197.23,"h":198.67,"l":193.4,"c":195.75,"v":159700},{"d":"2024-04-10","o":192.49,"h":196.15,"l":191.79,"c":192.32,"v":264000},{"d":"2024-04-11","o":192.22,"h":192.86,"l":190.22,"c":192.73,"v":183600},{"d":"2024-04-12","o":191.19,"h":192.07,"l":189.52,"c":191.09,"v":210600},{"d":"2024-04-15","o":193.08,"h":193.08,"l":187.84,"c":189.24,"v":226000},{"d":"2024-04-16","o":188.15,"h":189.07,"l":186.27,"c":187.88,"v":218900},{"d":"2024-04-17","o":189.2,"h":189.91,"l":183.96,"c":184.4,"v":267800},{"d":"2024-04-18","o":185.36,"h":187.17,"l":183.72,"c":183.99,"v":221600},{"d":"2024-04-19","o":184.15,"h":185.82,"l":182.04,"c":183.45,"v":269500},{"d":"2024-04-22","o":184.51,"h":185.18,"l":183.36,"c":183.6,"v":283300},{"d":"2024-04-23","o":185.06,"h":186.82,"l":184.93,"c":186.31,"v":277400},{"d":"2024-04-24","o":185.87,"h":187.67,"l":184.65,"c":186.09,"v":288800},{"d":"2024-04-25","o":185,"h":186,"l":177.68,"c":178.94,"v":557300},{"d":"2024-04-26","o":178.93,"h":181.01,"l":177.77,"c":180.89,"v":448100},{"d":"2024-04-29","o":181.89,"h":185.05,"l":180.76,"c":184.73,"v":318700},{"d":"2024-04-30","o":184.16,"h":184.16,"l":181.63,"c":183.25,"v":386400},{"d":"2024-05-01","o":183.54,"h":183.91,"l":180.35,"c":180.63,"v":325000},{"d":"2024-05-02","o":182.42,"h":184.89,"l":180.94,"c":184.63,"v":290100},{"d":"2024-05-03","o":187.28,"h":187.98,"l":184.78,"c":185.98,"v":233900},{"d":"2024-05-06","o":187.89,"h":190.49,"l":187.89,"c":189.64,"v":443900},{"d":"2024-05-07","o":190.2,"h":194.43,"l":190.2,"c":193.82,"v":336700},{"d":"2024-05-08","o":192.76,"h":194.33,"l":191.8,"c":193.87,"v":348800},{"d":"2024-05-09","o":194.59,"h":196.68,"l":193.94,"c":196.52,"v":153700},{"d":"2024-05-10","o":197.69,"h":198.1,"l":196.1,"c":197.33,"v":146300},{"d":"2024-05-13","o":198.61,"h":198.67,"l":194.92,"c":195.11,"v":132900},{"d":"2024-05-14","o":196.47,"h":196.47,"l":194.4,"c":195.72,"v":122400},{"d":"2024-05-15","o":196.92,"h":199.86,"l":196.6,"c":199.78,"v":157000},{"d":"2024-05-16","o":199,"h":200,"l":196.37,"c":196.86,"v":170400},{"d":"2024-05-17","o":197.32,"h":197.63,"l":195.17,"c":196.99,"v":149200},{"d":"2024-05-20","o":197,"h":201.66,"l":196.71,"c":200.99,"v":200500},{"d":"2024-05-21","o":200.18,"h":201.09,"l":198.5,"c":201.08,"v":302000},{"d":"2024-05-22","o":200,"h":201.08,"l":197.87,"c":199.07,"v":165400},{"d":"2024-05-23","o":199.92,"h":199.92,"l":194.22,"c":195.56,"v":396200},{"d":"2024-05-24","o":196.57,"h":196.57,"l":194.03,"c":195.72,"v":289900},{"d":"2024-05-28","o":198.32,"h":198.45,"l":193.53,"c":195.86,"v":236100},{"d":"2024-05-29","o":193.04,"h":193.82,"l":189.95,"c":190.47,"v":164900},{"d":"2024-05-30","o":190.89,"h":193,"l":190.46,"c":191.49,"v":165100},{"d":"2024-05-31","o":191.95,"h":193.62,"l":189.23,"c":193,"v":339700},{"d":"2024-06-03","o":193.97,"h":194.16,"l":185.6,"c":187.04,"v":264600},{"d":"2024-06-04","o":186.55,"h":186.85,"l":183.66,"c":186.33,"v":301100},{"d":"2024-06-05","o":188.16,"h":190.44,"l":187.13,"c":190.04,"v":217300},{"d":"2024-06-06","o":188.82,"h":189.73,"l":186.77,"c":187.76,"v":170000},{"d":"2024-06-07","o":187.33,"h":188.99,"l":186.85,"c":187.16,"v":162900},{"d":"2024-06-10","o":185.9,"h":188.18,"l":185.7,"c":187.34,"v":240700},{"d":"2024-06-11","o":186.67,"h":187.65,"l":185.06,"c":187.07,"v":186200},{"d":"2024-06-12","o":191.09,"h":195.15,"l":190.31,"c":190.49,"v":214500},{"d":"2024-06-13","o":189.19,"h":190.52,"l":187.17,"c":190.48,"v":159900},{"d":"2024-06-14","o":186.95,"h":188.83,"l":181.35,"c":184.09,"v":242700},{"d":"2024-06-17","o":183.53,"h":187,"l":183.53,"c":185.12,"v":355400},{"d":"2024-06-18","o":184.95,"h":188.53,"l":184.95,"c":188.06,"v":303600},{"d":"2024-06-20","o":187.72,"h":190.12,"l":186.64,"c":187.53,"v":220000},{"d":"2024-06-21","o":186.83,"h":188.65,"l":184.98,"c":188.57,"v":633100},{"d":"2024-06-24","o":188.88,"h":192.05,"l":187.35,"c":190.66,"v":196100},{"d":"2024-06-25","o":190.2,"h":191.78,"l":188.13,"c":191.56,"v":247500},{"d":"2024-06-26","o":190.31,"h":192.15,"l":189.63,"c":191.66,"v":359900},{"d":"2024-06-27","o":192.34,"h":193.36,"l":191.51,"c":192.96,"v":221700},{"d":"2024-06-28","o":194.02,"h":195.51,"l":192.66,"c":194,"v":441000},{"d":"2024-07-01","o":194.76,"h":195.58,"l":190,"c":190.25,"v":295600},{"d":"2024-07-02","o":190.2,"h":192.75,"l":189.38,"c":191.93,"v":183900},{"d":"2024-07-03","o":192.54,"h":193.31,"l":191.28,"c":191.35,"v":100200},{"d":"2024-07-05","o":190.74,"h":191,"l":189.29,"c":189.44,"v":170300},{"d":"2024-07-08","o":190.36,"h":191.94,"l":188.37,"c":188.68,"v":350000},{"d":"2024-07-09","o":188.1,"h":188.67,"l":183.51,"c":183.8,"v":446000},{"d":"2024-07-10","o":184.1,"h":186.98,"l":182.21,"c":185.89,"v":325200},{"d":"2024-07-11","o":190,"h":192.94,"l":189.12,"c":191.21,"v":235900},{"d":"2024-07-12","o":194.79,"h":195.74,"l":193.37,"c":193.55,"v":266700},{"d":"2024-07-15","o":195.47,"h":203.05,"l":194.65,"c":201.27,"v":279800},{"d":"2024-07-16","o":204.49,"h":212.13,"l":204.31,"c":210.71,"v":430900},{"d":"2024-07-17","o":209.38,"h":211.72,"l":207.03,"c":208.73,"v":374900},{"d":"2024-07-18","o":207.81,"h":212.19,"l":206.59,"c":207.55,"v":251600},{"d":"2024-07-19","o":208.03,"h":208.24,"l":201.75,"c":203.78,"v":410400},{"d":"2024-07-22","o":205.73,"h":207.4,"l":202.14,"c":207.14,"v":303500},{"d":"2024-07-23","o":206.27,"h":210.45,"l":206.27,"c":209.48,"v":201100},{"d":"2024-07-24","o":208.06,"h":210.48,"l":204.62,"c":204.69,"v":212400},{"d":"2024-07-25","o":205.88,"h":212.18,"l":205.88,"c":209.66,"v":253700},{"d":"2024-07-26","o":213.15,"h":216.32,"l":211.45,"c":215.01,"v":264800},{"d":"2024-07-29","o":215.67,"h":217.02,"l":214.46,"c":216.28,"v":249400},{"d":"2024-07-30","o":217.06,"h":218.23,"l":215.85,"c":216.86,"v":221600},{"d":"2024-07-31","o":218.64,"h":223.15,"l":216.86,"c":218.19,"v":333100},{"d":"2024-08-01","o":217.5,"h":219.19,"l":204.02,"c":205.83,"v":380600},{"d":"2024-08-02","o":198.95,"h":201.32,"l":196.01,"c":199.22,"v":321200},{"d":"2024-08-05","o":190.12,"h":197.89,"l":188.71,"c":192.59,"v":360400},{"d":"2024-08-06","o":192.85,"h":198.92,"l":191.42,"c":196.06,"v":247400},{"d":"2024-08-07","o":198.58,"h":199.45,"l":192.65,"c":192.89,"v":209400},{"d":"2024-08-08","o":195.91,"h":197.69,"l":193.5,"c":196.76,"v":251700},{"d":"2024-08-09","o":196.76,"h":197.69,"l":194.01,"c":197,"v":333100},{"d":"2024-08-12","o":197,"h":197,"l":193.2,"c":193.91,"v":163200},{"d":"2024-08-13","o":195.99,"h":197.67,"l":193.9,"c":197.43,"v":163700},{"d":"2024-08-14","o":198.41,"h":199.57,"l":196.25,"c":198.92,"v":242900},{"d":"2024-08-15","o":193.07,"h":202.72,"l":189.18,"c":200.03,"v":373100},{"d":"2024-08-16","o":199.91,"h":203.09,"l":198.28,"c":201.56,"v":378800},{"d":"2024-08-19","o":201.79,"h":202.5,"l":198.4,"c":199.13,"v":230400},{"d":"2024-08-20","o":198.84,"h":199.93,"l":197.45,"c":199.46,"v":256800},{"d":"2024-08-21","o":200.61,"h":205.07,"l":200.53,"c":204.51,"v":266100},{"d":"2024-08-22","o":204.71,"h":205.8,"l":202.39,"c":202.74,"v":220500},{"d":"2024-08-23","o":203.71,"h":210.79,"l":203.71,"c":207.95,"v":368800},{"d":"2024-08-26","o":210.18,"h":212.62,"l":207.09,"c":207.32,"v":221200},{"d":"2024-08-27","o":206.12,"h":208.07,"l":204.35,"c":204.45,"v":158400},{"d":"2024-08-28","o":204.45,"h":205.85,"l":203.01,"c":203.62,"v":204500},{"d":"2024-08-29","o":204.83,"h":207.68,"l":201.75,"c":203.43,"v":445300},{"d":"2024-08-30","o":204.21,"h":206.46,"l":203.06,"c":205.12,"v":263500},{"d":"2024-09-03","o":203.4,"h":205.12,"l":198.37,"c":198.55,"v":238900},{"d":"2024-09-04","o":199.72,"h":200,"l":197.24,"c":198.41,"v":211500},{"d":"2024-09-05","o":197.79,"h":197.79,"l":194.21,"c":195.47,"v":228000},{"d":"2024-09-06","o":196.04,"h":198.46,"l":193.32,"c":193.61,"v":206000},{"d":"2024-09-09","o":194.93,"h":198.48,"l":194.03,"c":197.24,"v":278600},{"d":"2024-09-10","o":197.56,"h":198.18,"l":195.28,"c":197.78,"v":152600},{"d":"2024-09-11","o":197.12,"h":198.31,"l":191.31,"c":197.44,"v":180700},{"d":"2024-09-12","o":198.57,"h":202.44,"l":196.71,"c":202.02,"v":190400},{"d":"2024-09-13","o":203.83,"h":205.54,"l":202.94,"c":203.98,"v":164100},{"d":"2024-09-16","o":205.58,"h":209.23,"l":205.05,"c":208.81,"v":203700},{"d":"2024-09-17","o":210.67,"h":214.83,"l":210.65,"c":213.47,"v":234100},{"d":"2024-09-18","o":214.56,"h":220.61,"l":214.23,"c":214.87,"v":280400},{"d":"2024-09-19","o":220.67,"h":224.36,"l":216.62,"c":224.05,"v":398100},{"d":"2024-09-20","o":223.29,"h":223.29,"l":218.54,"c":218.77,"v":737500},{"d":"2024-09-23","o":222.28,"h":226.23,"l":221.1,"c":224.77,"v":264600},{"d":"2024-09-24","o":223.2,"h":225.65,"l":222.36,"c":222.46,"v":191300},{"d":"2024-09-25","o":223.67,"h":223.67,"l":219.61,"c":220.2,"v":178300},{"d":"2024-09-26","o":223.24,"h":224.24,"l":221.74,"c":221.92,"v":124600},{"d":"2024-09-27","o":223.55,"h":226.31,"l":222.29,"c":223.06,"v":253500},{"d":"2024-09-30","o":222.03,"h":223.95,"l":220.52,"c":223.13,"v":248000},{"d":"2024-10-01","o":222.56,"h":223.81,"l":218.93,"c":223.43,"v":161000},{"d":"2024-10-02","o":223.17,"h":224.83,"l":221.69,"c":222.15,"v":144700},{"d":"2024-10-03","o":221.8,"h":221.8,"l":218.92,"c":220.98,"v":136800},{"d":"2024-10-04","o":224.82,"h":224.82,"l":219.91,"c":221.86,"v":186900},{"d":"2024-10-07","o":219.37,"h":222.3,"l":219.32,"c":221.03,"v":183900},{"d":"2024-10-08","o":222.41,"h":223.38,"l":219.74,"c":220.14,"v":258800},{"d":"2024-10-09","o":220.15,"h":223.55,"l":220.15,"c":221.88,"v":181600},{"d":"2024-10-10","o":218.75,"h":220.42,"l":218.12,"c":220.05,"v":159500},{"d":"2024-10-11","o":220.99,"h":226.53,"l":220.99,"c":226.18,"v":107800},{"d":"2024-10-14","o":226.59,"h":228.2,"l":225.1,"c":227.85,"v":95800},{"d":"2024-10-15","o":226.99,"h":230.48,"l":225.25,"c":227.18,"v":144200},{"d":"2024-10-16","o":231.79,"h":234.6,"l":231.23,"c":234.39,"v":236500},{"d":"2024-10-17","o":233.25,"h":235.61,"l":232.29,"c":235.15,"v":182000},{"d":"2024-10-18","o":235.54,"h":235.75,"l":231.87,"c":232.07,"v":232500},{"d":"2024-10-21","o":232.12,"h":232.79,"l":228.72,"c":229.98,"v":118400},{"d":"2024-10-22","o":230.01,"h":230.36,"l":225.75,"c":226.23,"v":238600},{"d":"2024-10-23","o":224.1,"h":226.86,"l":222.45,"c":223.82,"v":392200},{"d":"2024-10-24","o":232,"h":240.45,"l":229.42,"c":231.97,"v":641900},{"d":"2024-10-25","o":234.34,"h":234.82,"l":230.33,"c":231.3,"v":302600},{"d":"2024-10-28","o":234.02,"h":234.02,"l":231.46,"c":233.39,"v":172500},{"d":"2024-10-29","o":232.09,"h":236.02,"l":230.57,"c":235.4,"v":180900},{"d":"2024-10-30","o":235.22,"h":238.81,"l":235.22,"c":236.21,"v":192700},{"d":"2024-10-31","o":236,"h":237.22,"l":231.54,"c":231.59,"v":229300},{"d":"2024-11-01","o":232.83,"h":234.31,"l":231.21,"c":231.5,"v":145400},{"d":"2024-11-04","o":230.32,"h":235.07,"l":230.32,"c":232.66,"v":175100},{"d":"2024-11-05","o":230.81,"h":236.82,"l":230.81,"c":236.2,"v":131600},{"d":"2024-11-06","o":259.65,"h":269.05,"l":255.86,"c":268.64,"v":650100},{"d":"2024-11-07","o":267.42,"h":268.09,"l":263.67,"c":265.01,"v":409300},{"d":"2024-11-08","o":266.25,"h":269.42,"l":264.63,"c":268.23,"v":360900},{"d":"2024-11-11","o":272.57,"h":275.51,"l":270.06,"c":275.2,"v":274200},{"d":"2024-11-12","o":273.64,"h":276.15,"l":272.45,"c":273.88,"v":273400},{"d":"2024-11-13","o":273.9,"h":276.97,"l":271.47,"c":271.62,"v":241400},{"d":"2024-11-14","o":273.07,"h":274.68,"l":270.25,"c":270.94,"v":205200},{"d":"2024-11-15","o":272.53,"h":272.53,"l":266.4,"c":266.73,"v":182500},{"d":"2024-11-18","o":266.64,"h":270.13,"l":264.88,"c":267.26,"v":194600},{"d":"2024-11-19","o":263.12,"h":267.13,"l":262.5,"c":266.27,"v":210400},{"d":"2024-11-20","o":265.51,"h":266.2,"l":262.92,"c":265.74,"v":179100},{"d":"2024-11-21","o":267.65,"h":272.92,"l":265.88,"c":269.23,"v":262300},{"d":"2024-11-22","o":273.77,"h":277.63,"l":272.59,"c":277.11,"v":295200},{"d":"2024-11-25","o":279.52,"h":282.32,"l":277.12,"c":278.55,"v":342100},{"d":"2024-11-26","o":282,"h":282.26,"l":277.99,"c":280.49,"v":449700},{"d":"2024-11-27","o":281.13,"h":282.98,"l":273.09,"c":273.9,"v":294300},{"d":"2024-11-29","o":276.16,"h":278.14,"l":273.65,"c":274.72,"v":205300},{"d":"2024-12-02","o":275.5,"h":275.94,"l":272.01,"c":272.91,"v":300000},{"d":"2024-12-03","o":275.43,"h":277.56,"l":272.27,"c":277.1,"v":264200},{"d":"2024-12-04","o":276.1,"h":278.55,"l":275.02,"c":277.75,"v":204200},{"d":"2024-12-05","o":277.75,"h":278.57,"l":274.08,"c":275.01,"v":130500},{"d":"2024-12-06","o":276.45,"h":276.79,"l":271.98,"c":273.82,"v":176900},{"d":"2024-12-09","o":275.49,"h":275.61,"l":269.94,"c":271.93,"v":215400},{"d":"2024-12-10","o":271.95,"h":273.1,"l":268.57,"c":270.5,"v":231500},{"d":"2024-12-11","o":273.38,"h":275.41,"l":270.36,"c":270.64,"v":254600},{"d":"2024-12-12","o":271.01,"h":271.01,"l":266.65,"c":268,"v":220700},{"d":"2024-12-13","o":266.76,"h":267.89,"l":262.01,"c":262.07,"v":309600},{"d":"2024-12-16","o":261.33,"h":261.33,"l":258.24,"c":258.83,"v":412200},{"d":"2024-12-17","o":257.29,"h":258.2,"l":252.73,"c":254.29,"v":513600},{"d":"2024-12-18","o":255.1,"h":256.34,"l":243.1,"c":244.46,"v":388700},{"d":"2024-12-19","o":247.71,"h":250.4,"l":242.91,"c":243.45,"v":335500},{"d":"2024-12-20","o":240.93,"h":244.94,"l":239.47,"c":240.58,"v":1034900},{"d":"2024-12-23","o":239.52,"h":242.98,"l":238.22,"c":241.1,"v":278600},{"d":"2024-12-24","o":241,"h":243.88,"l":240.51,"c":243.51,"v":60600},{"d":"2024-12-26","o":241.26,"h":244.91,"l":241.05,"c":244.44,"v":164200},{"d":"2024-12-27","o":242.65,"h":244.23,"l":239.76,"c":241.55,"v":165800},{"d":"2024-12-30","o":239.55,"h":241.32,"l":235.58,"c":238.66,"v":184500},{"d":"2024-12-31","o":239.29,"h":241.07,"l":238.95,"c":239.47,"v":195200},{"d":"2025-01-02","o":242.84,"h":244.95,"l":237.65,"c":238.61,"v":427300},{"d":"2025-01-03","o":239.94,"h":245.48,"l":238.66,"c":245.03,"v":247000},{"d":"2025-01-06","o":246.15,"h":250.57,"l":245.03,"c":249.58,"v":588900},{"d":"2025-01-07","o":249.86,"h":256.09,"l":245.86,"c":248.35,"v":872000},{"d":"2025-01-08","o":246.7,"h":249.29,"l":243.92,"c":248.92,"v":262600},{"d":"2025-01-10","o":244.53,"h":247.77,"l":243.66,"c":244.8,"v":363700},{"d":"2025-01-13","o":242.93,"h":248.99,"l":239.86,"c":248.5,"v":291300},{"d":"2025-01-14","o":251.01,"h":254.14,"l":249.87,"c":253.34,"v":227500},{"d":"2025-01-15","o":259.17,"h":260,"l":251.12,"c":253.1,"v":265600},{"d":"2025-01-16","o":254.07,"h":256.82,"l":253.04,"c":255.54,"v":224900},{"d":"2025-01-17","o":258.09,"h":259.93,"l":254.26,"c":257.39,"v":324800},{"d":"2025-01-21","o":260.18,"h":264.07,"l":259.57,"c":263.33,"v":200000},{"d":"2025-01-22","o":264.27,"h":264.94,"l":261.37,"c":261.72,"v":186800},{"d":"2025-01-23","o":260.88,"h":262.84,"l":259.04,"c":261.52,"v":289900},{"d":"2025-01-24","o":260.54,"h":262.14,"l":258.24,"c":260.66,"v":174600},{"d":"2025-01-27","o":256.88,"h":258.35,"l":250.13,"c":251.3,"v":335100},{"d":"2025-01-28","o":253.16,"h":258.25,"l":250.83,"c":252.22,"v":358400},{"d":"2025-01-29","o":249.58,"h":264.6,"l":249.58,"c":254.46,"v":551900},{"d":"2025-01-30","o":258.83,"h":264.58,"l":256.87,"c":263.62,"v":271300},{"d":"2025-01-31","o":262.3,"h":263.57,"l":258.25,"c":260.03,"v":626800},{"d":"2025-02-03","o":254.44,"h":259.94,"l":252.01,"c":258.46,"v":281100},{"d":"2025-02-04","o":259.54,"h":261.06,"l":256.77,"c":260.06,"v":336200},{"d":"2025-02-05","o":262.21,"h":265.88,"l":259.78,"c":264.91,"v":260000},{"d":"2025-02-06","o":265.49,"h":268.26,"l":264.6,"c":267.72,"v":289400},{"d":"2025-02-07","o":267.84,"h":268.49,"l":261.12,"c":262.24,"v":227400},{"d":"2025-02-10","o":263.6,"h":265.53,"l":261.71,"c":263.91,"v":197800},{"d":"2025-02-11","o":262.68,"h":264.53,"l":260.15,"c":262.5,"v":243900},{"d":"2025-02-12","o":257.79,"h":261.83,"l":256.92,"c":260.03,"v":155100},{"d":"2025-02-13","o":261.57,"h":263.96,"l":260.14,"c":263.14,"v":191500},{"d":"2025-02-14","o":263.11,"h":265.46,"l":261.76,"c":265.34,"v":154800},{"d":"2025-02-18","o":265.7,"h":269.69,"l":265.02,"c":269.18,"v":217200},{"d":"2025-02-19","o":266.14,"h":267.07,"l":262.17,"c":266,"v":205600},{"d":"2025-02-20","o":264.64,"h":265.95,"l":261.23,"c":263.82,"v":245900},{"d":"2025-02-21","o":265.95,"h":265.95,"l":245.56,"c":245.71,"v":385500},{"d":"2025-02-24","o":246.64,"h":247.8,"l":243.45,"c":245.5,"v":340100},{"d":"2025-02-25","o":244.65,"h":249.26,"l":243.51,"c":247.59,"v":270300},{"d":"2025-02-26","o":250.41,"h":251.34,"l":244.63,"c":245.08,"v":269800},{"d":"2025-02-27","o":246.08,"h":249.97,"l":244.3,"c":244.68,"v":177700},{"d":"2025-02-28","o":245.19,"h":251.14,"l":241.58,"c":250.58,"v":294100},{"d":"2025-03-03","o":252.24,"h":253.16,"l":238.59,"c":240.3,"v":290500},{"d":"2025-03-04","o":235.35,"h":236.5,"l":226.61,"c":229.86,"v":618300},{"d":"2025-03-05","o":231.26,"h":232.85,"l":227.73,"c":232.78,"v":433500},{"d":"2025-03-06","o":228.61,"h":233.25,"l":228.06,"c":229,"v":282000},{"d":"2025-03-07","o":228.1,"h":231.03,"l":222.21,"c":230.01,"v":435600},{"d":"2025-03-10","o":226.83,"h":231.74,"l":224.47,"c":227.75,"v":438000},{"d":"2025-03-11","o":226.77,"h":230.41,"l":222.54,"c":226.3,"v":295900},{"d":"2025-03-12","o":228.75,"h":230.9,"l":224.55,"c":225.58,"v":217500},{"d":"2025-03-13","o":224.89,"h":225.74,"l":218.39,"c":218.93,"v":256500},{"d":"2025-03-14","o":222.44,"h":225.1,"l":219.07,"c":224.71,"v":528100},{"d":"2025-03-17","o":223.6,"h":229.76,"l":223.6,"c":227.33,"v":364300},{"d":"2025-03-18","o":225.75,"h":226.92,"l":223.08,"c":224.45,"v":241500},{"d":"2025-03-19","o":225.41,"h":231.75,"l":225.41,"c":230.26,"v":380200},{"d":"2025-03-20","o":226.92,"h":232.01,"l":226.92,"c":228.46,"v":396500},{"d":"2025-03-21","o":224.51,"h":226.44,"l":222.85,"c":224.54,"v":1094000},{"d":"2025-03-24","o":229.86,"h":235.18,"l":229.3,"c":234.58,"v":280400},{"d":"2025-03-25","o":234,"h":238.49,"l":233.47,"c":237.41,"v":324900},{"d":"2025-03-26","o":237.6,"h":239.93,"l":232.34,"c":232.89,"v":294400},{"d":"2025-03-27","o":233.87,"h":235.12,"l":230,"c":232.22,"v":258000},{"d":"2025-03-28","o":230.68,"h":232.48,"l":224.06,"c":225.53,"v":274600},{"d":"2025-03-31","o":221.2,"h":227.22,"l":216.67,"c":225.34,"v":446000},{"d":"2025-04-01","o":223.89,"h":230.17,"l":222.74,"c":229.43,"v":254700},{"d":"2025-04-02","o":225.57,"h":237.03,"l":225.48,"c":236.32,"v":365900},{"d":"2025-04-03","o":222.32,"h":224.41,"l":214.48,"c":216.67,"v":427200},{"d":"2025-04-04","o":206.27,"h":214.51,"l":201.58,"c":210.85,"v":581200},{"d":"2025-04-07","o":203.75,"h":218.91,"l":199.96,"c":208.27,"v":662500},{"d":"2025-04-08","o":216.73,"h":219.89,"l":202.42,"c":206.03,"v":563200},{"d":"2025-04-09","o":204.05,"h":234.08,"l":202.62,"c":231.97,"v":560300},{"d":"2025-04-10","o":225.33,"h":225.46,"l":216.06,"c":220.68,"v":451200},{"d":"2025-04-11","o":219.64,"h":227.91,"l":216.14,"c":225.79,"v":370000},{"d":"2025-04-14","o":229.52,"h":230.92,"l":223.36,"c":226.36,"v":399700},{"d":"2025-04-15","o":226.84,"h":229.84,"l":225.02,"c":226.15,"v":282200},{"d":"2025-04-16","o":222.97,"h":224.66,"l":212,"c":215.5,"v":482600},{"d":"2025-04-17","o":216.6,"h":223.46,"l":215.71,"c":221.75,"v":489600},{"d":"2025-04-21","o":219.02,"h":219.93,"l":212.14,"c":214.21,"v":303100},{"d":"2025-04-22","o":217.98,"h":223.09,"l":216.03,"c":221.93,"v":308400},{"d":"2025-04-23","o":229.01,"h":232.99,"l":226.09,"c":228.8,"v":632300},{"d":"2025-04-24","o":228.56,"h":239.29,"l":228.56,"c":239.13,"v":435600},{"d":"2025-04-25","o":237.21,"h":240.55,"l":235.72,"c":238.55,"v":291400},{"d":"2025-04-28","o":238.14,"h":241.55,"l":234.87,"c":238.38,"v":337500},{"d":"2025-04-29","o":236.77,"h":244.14,"l":236.27,"c":242.37,"v":535900},{"d":"2025-04-30","o":239.31,"h":244.61,"l":236.2,"c":243.28,"v":600300},{"d":"2025-05-01","o":242.99,"h":244.34,"l":225.98,"c":228.73,"v":703500},{"d":"2025-05-02","o":230.85,"h":235.52,"l":226.31,"c":227.45,"v":723000},{"d":"2025-05-05","o":224.8,"h":226.42,"l":223.54,"c":224.11,"v":390600},{"d":"2025-05-06","o":221.36,"h":223.39,"l":219,"c":220.69,"v":595800},{"d":"2025-05-07","o":222.89,"h":223.61,"l":213.78,"c":215.9,"v":545900},{"d":"2025-05-08","o":220.2,"h":224,"l":217.35,"c":222.03,"v":666700},{"d":"2025-05-09","o":222.59,"h":223.37,"l":218.48,"c":220.51,"v":295900},{"d":"2025-05-12","o":232.54,"h":235.13,"l":229.86,"c":233.65,"v":543800},{"d":"2025-05-13","o":235.41,"h":236.88,"l":231.19,"c":232.1,"v":613200},{"d":"2025-05-14","o":231.18,"h":234.05,"l":228.94,"c":229.22,"v":455400},{"d":"2025-05-15","o":228,"h":233.04,"l":227.33,"c":232.12,"v":384900},{"d":"2025-05-16","o":233.6,"h":236.19,"l":232.34,"c":236.16,"v":349000},{"d":"2025-05-19","o":231.12,"h":234.43,"l":230.73,"c":233.29,"v":302900},{"d":"2025-05-20","o":231.3,"h":232.2,"l":227.95,"c":229.41,"v":357000},{"d":"2025-05-21","o":226.77,"h":228.17,"l":223.22,"c":224.14,"v":291100},{"d":"2025-05-22","o":224.24,"h":225.01,"l":222.6,"c":223.24,"v":320100},{"d":"2025-05-23","o":218.48,"h":224.23,"l":218.48,"c":222.81,"v":272700},{"d":"2025-05-27","o":227.31,"h":230.65,"l":224.82,"c":230.35,"v":430200},{"d":"2025-05-28","o":231.23,"h":232.39,"l":225.95,"c":226.12,"v":290000},{"d":"2025-05-29","o":227.79,"h":228.06,"l":223.96,"c":227.43,"v":292100},{"d":"2025-05-30","o":226.68,"h":227.71,"l":223.6,"c":226.52,"v":368600},{"d":"2025-06-02","o":225.96,"h":225.96,"l":221.52,"c":224.57,"v":266400},{"d":"2025-06-03","o":225.75,"h":230.13,"l":224.39,"c":230.01,"v":367900},{"d":"2025-06-04","o":230.61,"h":231.46,"l":228.9,"c":229.21,"v":202900},{"d":"2025-06-05","o":229.05,"h":230.21,"l":226.26,"c":229.13,"v":260000},{"d":"2025-06-06","o":234.39,"h":234.39,"l":230.79,"c":231.83,"v":217100},{"d":"2025-06-09","o":232.87,"h":234.91,"l":231.79,"c":233.17,"v":208700},{"d":"2025-06-10","o":234.29,"h":234.84,"l":232.35,"c":233.71,"v":205500},{"d":"2025-06-11","o":234.25,"h":234.39,"l":228.96,"c":230.19,"v":324000},{"d":"2025-06-12","o":227.45,"h":230.48,"l":225,"c":230.24,"v":280700},{"d":"2025-06-13","o":228.41,"h":229.16,"l":224.31,"c":225.66,"v":257100},{"d":"2025-06-16","o":228.4,"h":230.39,"l":226.95,"c":230.06,"v":356100},{"d":"2025-06-17","o":228.61,"h":231.7,"l":225.06,"c":225.18,"v":357900},{"d":"2025-06-18","o":224.82,"h":228.41,"l":224.31,"c":226.18,"v":442800},{"d":"2025-06-20","o":228.12,"h":228.81,"l":225.35,"c":227.19,"v":494600},{"d":"2025-06-23","o":226.94,"h":232.03,"l":225.18,"c":231.96,"v":359500},{"d":"2025-06-24","o":233,"h":238.64,"l":232.87,"c":234.89,"v":530400},{"d":"2025-06-25","o":235.56,"h":236.95,"l":223.13,"c":224.6,"v":733600},{"d":"2025-06-26","o":226.13,"h":232.26,"l":224.66,"c":232.21,"v":729800},{"d":"2025-06-27","o":233.71,"h":235.44,"l":231.41,"c":231.69,"v":6336100},{"d":"2025-06-30","o":233.23,"h":234.99,"l":230.44,"c":232.45,"v":631800},{"d":"2025-07-01","o":232.19,"h":243.08,"l":231.61,"c":242.14,"v":561000},{"d":"2025-07-02","o":242.19,"h":245.45,"l":241.26,"c":245.19,"v":559300},{"d":"2025-07-03","o":246.86,"h":247.09,"l":244.08,"c":245.74,"v":307700},{"d":"2025-07-07","o":243.69,"h":246.58,"l":241.59,"c":244.15,"v":312400},{"d":"2025-07-08","o":244.37,"h":249.33,"l":244.37,"c":247.66,"v":433500},{"d":"2025-07-09","o":250.09,"h":251.7,"l":245.48,"c":251.4,"v":405000},{"d":"2025-07-10","o":251.48,"h":258.31,"l":251.14,"c":255.95,"v":493300},{"d":"2025-07-11","o":253.53,"h":254.44,"l":251.78,"c":253.91,"v":345000},{"d":"2025-07-14","o":254.17,"h":257.25,"l":252.66,"c":256.98,"v":432100},{"d":"2025-07-15","o":258.05,"h":258.28,"l":252.97,"c":254.41,"v":280600},{"d":"2025-07-16","o":255.53,"h":256.32,"l":250.42,"c":255.52,"v":247500},{"d":"2025-07-17","o":257.4,"h":262.78,"l":257.4,"c":261.93,"v":342200},{"d":"2025-07-18","o":263.18,"h":263.96,"l":259.52,"c":260.7,"v":370800},{"d":"2025-07-21","o":262.39,"h":263.77,"l":257.7,"c":260.2,"v":343100},{"d":"2025-07-22","o":260.92,"h":265.7,"l":259.27,"c":264.89,"v":293100},{"d":"2025-07-23","o":266.07,"h":270,"l":264.31,"c":267.01,"v":330800},{"d":"2025-07-24","o":266.91,"h":269.02,"l":264.99,"c":268.07,"v":370500},{"d":"2025-07-25","o":269,"h":272.14,"l":267.9,"c":272.13,"v":201900},{"d":"2025-07-28","o":272.77,"h":274.76,"l":271.08,"c":274.69,"v":401300},{"d":"2025-07-29","o":276.01,"h":276.23,"l":271.84,"c":272.4,"v":290200},{"d":"2025-07-30","o":274.41,"h":276.83,"l":271.54,"c":273.62,"v":375600},{"d":"2025-07-31","o":271.32,"h":273.87,"l":269.99,"c":271.5,"v":401600},{"d":"2025-08-01","o":267.53,"h":267.53,"l":260.11,"c":264.18,"v":409500},{"d":"2025-08-04","o":265.29,"h":267.91,"l":264.42,"c":267.16,"v":259200},{"d":"2025-08-05","o":268.08,"h":270.6,"l":265.54,"c":269.28,"v":317900},{"d":"2025-08-06","o":269.49,"h":269.49,"l":264.29,"c":264.97,"v":326600},{"d":"2025-08-07","o":267.1,"h":267.11,"l":262.05,"c":263.43,"v":245400},{"d":"2025-08-08","o":264.65,"h":265.32,"l":262.34,"c":263.13,"v":280400},{"d":"2025-08-11","o":263.12,"h":263.79,"l":260.28,"c":262.51,"v":298800},{"d":"2025-08-12","o":264.55,"h":270.94,"l":263.78,"c":270.68,"v":340800},{"d":"2025-08-13","o":271.81,"h":275.76,"l":269.82,"c":275.72,"v":321900},{"d":"2025-08-14","o":268.5,"h":280.95,"l":266.73,"c":273.04,"v":443200},{"d":"2025-08-15","o":269.96,"h":270.88,"l":255,"c":255.01,"v":579400},{"d":"2025-08-18","o":255.14,"h":262.73,"l":255.14,"c":262.36,"v":394000},{"d":"2025-08-19","o":262.38,"h":266.04,"l":262.16,"c":262.92,"v":160900},{"d":"2025-08-20","o":262.84,"h":264.39,"l":258.54,"c":262.46,"v":229600},{"d":"2025-08-21","o":261.5,"h":263.37,"l":258.05,"c":258.76,"v":235900},{"d":"2025-08-22","o":260.38,"h":269.35,"l":260.11,"c":267.11,"v":264100},{"d":"2025-08-25","o":266.3,"h":266.66,"l":263.82,"c":264.21,"v":195400},{"d":"2025-08-26","o":264.46,"h":267.32,"l":262.26,"c":266.99,"v":200400},{"d":"2025-08-27","o":265.97,"h":269.02,"l":264.9,"c":268.4,"v":340400},{"d":"2025-08-28","o":269.22,"h":270,"l":265.47,"c":266.47,"v":207600},{"d":"2025-08-29","o":265.73,"h":269.75,"l":262.57,"c":263.58,"v":154000},{"d":"2025-09-02","o":259.31,"h":263.46,"l":258.98,"c":263.15,"v":131300},{"d":"2025-09-03","o":262.71,"h":263.43,"l":260.02,"c":261.53,"v":145400},{"d":"2025-09-04","o":262.28,"h":267.99,"l":261.06,"c":267.96,"v":192400},{"d":"2025-09-05","o":269.45,"h":270.48,"l":263.51,"c":265.44,"v":219200},{"d":"2025-09-08","o":265.55,"h":266.96,"l":263.22,"c":266.22,"v":197100},{"d":"2025-09-09","o":264.6,"h":265.27,"l":259.18,"c":261.61,"v":152000},{"d":"2025-09-10","o":261.19,"h":267.41,"l":261.15,"c":263.45,"v":166500},{"d":"2025-09-11","o":265.18,"h":270.08,"l":263.96,"c":269.68,"v":256300},{"d":"2025-09-12","o":269.22,"h":269.75,"l":262.77,"c":263.19,"v":166000},{"d":"2025-09-15","o":263.59,"h":266.14,"l":261.85,"c":262.83,"v":174600},{"d":"2025-09-16","o":264.46,"h":265.68,"l":258.28,"c":262.58,"v":229300},{"d":"2025-09-17","o":262.51,"h":266.6,"l":258,"c":259.5,"v":230200},{"d":"2025-09-18","o":261.63,"h":263.94,"l":259.2,"c":262.77,"v":174600},{"d":"2025-09-19","o":262.83,"h":263.13,"l":257.52,"c":260.45,"v":588800},{"d":"2025-09-22","o":260.3,"h":266.49,"l":259.99,"c":265.48,"v":184600},{"d":"2025-09-23","o":266.34,"h":270.71,"l":264.69,"c":264.9,"v":185000},{"d":"2025-09-24","o":264.34,"h":267.33,"l":258.52,"c":259.37,"v":217300},{"d":"2025-09-25","o":257.5,"h":259.88,"l":256.83,"c":259.1,"v":194200},{"d":"2025-09-26","o":260.57,"h":263.42,"l":259.83,"c":261.43,"v":115100},{"d":"2025-09-29","o":262.46,"h":262.46,"l":256.89,"c":258.44,"v":194400},{"d":"2025-09-30","o":258.04,"h":261.54,"l":256.5,"c":261.05,"v":226300},{"d":"2025-10-01","o":259.24,"h":261.46,"l":257.28,"c":257.98,"v":156600},{"d":"2025-10-02","o":258.37,"h":260.61,"l":256.82,"c":259.16,"v":232000},{"d":"2025-10-03","o":260.38,"h":260.7,"l":257.55,"c":258.41,"v":222500},{"d":"2025-10-06","o":260.81,"h":263.94,"l":256.97,"c":259.04,"v":188300},{"d":"2025-10-07","o":260.49,"h":261.25,"l":252.59,"c":252.74,"v":228800},{"d":"2025-10-08","o":253.55,"h":256.18,"l":252.31,"c":255.19,"v":278100},{"d":"2025-10-09","o":255.96,"h":256.4,"l":248.84,"c":251.03,"v":389000},{"d":"2025-10-10","o":250.97,"h":252.73,"l":244.99,"c":246.04,"v":234900},{"d":"2025-10-13","o":248.14,"h":250.66,"l":246.74,"c":246.74,"v":148200},{"d":"2025-10-14","o":244.44,"h":256.36,"l":238.34,"c":252.95,"v":220400},{"d":"2025-10-15","o":252.05,"h":255.3,"l":245.53,"c":247.97,"v":309200},{"d":"2025-10-16","o":249.12,"h":249.65,"l":242.79,"c":244.84,"v":288200},{"d":"2025-10-17","o":245.34,"h":248.45,"l":239.55,"c":247.92,"v":662400},{"d":"2025-10-20","o":250.1,"h":251.69,"l":247.71,"c":249.57,"v":179800},{"d":"2025-10-21","o":248.59,"h":259.95,"l":248.59,"c":258.78,"v":394200},{"d":"2025-10-22","o":259.15,"h":260,"l":253.42,"c":253.5,"v":198900},{"d":"2025-10-23","o":256.52,"h":261.19,"l":254.82,"c":260,"v":418400},{"d":"2025-10-24","o":261.74,"h":263.3,"l":259.83,"c":260.29,"v":256600},{"d":"2025-10-27","o":262.73,"h":263.2,"l":258.93,"c":260,"v":237400},{"d":"2025-10-28","o":251.97,"h":266.44,"l":247.5,"c":258.03,"v":341800},{"d":"2025-10-29","o":256.06,"h":260.42,"l":250.3,"c":254.1,"v":370100},{"d":"2025-10-30","o":253.7,"h":262.71,"l":250.65,"c":255.91,"v":332400},{"d":"2025-10-31","o":255.95,"h":257.92,"l":253.38,"c":257.09,"v":301100},{"d":"2025-11-03","o":256.21,"h":257.51,"l":251.29,"c":253.33,"v":244000},{"d":"2025-11-04","o":251.71,"h":256.68,"l":250.88,"c":256.47,"v":287300},{"d":"2025-11-05","o":255.66,"h":260.11,"l":253,"c":257.9,"v":361700},{"d":"2025-11-06","o":260,"h":262.7,"l":256.69,"c":259.66,"v":290100},{"d":"2025-11-07","o":257.71,"h":260.83,"l":255.35,"c":258.92,"v":221800},{"d":"2025-11-10","o":259.74,"h":262.93,"l":258.2,"c":259.74,"v":214700},{"d":"2025-11-11","o":259.68,"h":259.68,"l":255.14,"c":255.53,"v":193600},{"d":"2025-11-12","o":256.64,"h":260.51,"l":255.85,"c":256.26,"v":259100},{"d":"2025-11-13","o":255.34,"h":258.57,"l":250.03,"c":250.89,"v":237600},{"d":"2025-11-14","o":247.5,"h":250.56,"l":245.39,"c":248.96,"v":229000},{"d":"2025-11-17","o":249.02,"h":249.72,"l":238.72,"c":240.63,"v":221900},{"d":"2025-11-18","o":239.33,"h":243.47,"l":239.04,"c":242.61,"v":251000},{"d":"2025-11-19","o":243,"h":245.73,"l":241.58,"c":243.79,"v":277100},{"d":"2025-11-20","o":248.08,"h":253.63,"l":242.48,"c":242.52,"v":284600},{"d":"2025-11-21","o":243.52,"h":252.38,"l":243.02,"c":248.92,"v":308800},{"d":"2025-11-24","o":248.27,"h":252.61,"l":244.23,"c":249.05,"v":284200},{"d":"2025-11-25","o":250.55,"h":256.35,"l":249.39,"c":255.78,"v":282600},{"d":"2025-11-26","o":255.22,"h":259.34,"l":255.22,"c":257.32,"v":241200},{"d":"2025-11-28","o":258.44,"h":259.56,"l":256.68,"c":258.82,"v":131800},{"d":"2025-12-01","o":256.62,"h":260.17,"l":255.77,"c":256.44,"v":230700},{"d":"2025-12-02","o":257.61,"h":259.72,"l":254.7,"c":257.32,"v":185500},{"d":"2025-12-03","o":257.71,"h":260.95,"l":256.23,"c":260.88,"v":265000},{"d":"2025-12-04","o":260.67,"h":262.92,"l":258.65,"c":258.83,"v":261000},{"d":"2025-12-05","o":258.85,"h":259.7,"l":255.88,"c":257.91,"v":221800},{"d":"2025-12-08","o":258.07,"h":259.7,"l":255.12,"c":257.25,"v":302100},{"d":"2025-12-09","o":254.25,"h":260.57,"l":253.69,"c":257.3,"v":324100},{"d":"2025-12-10","o":255.32,"h":266.28,"l":255.17,"c":264.32,"v":286700},{"d":"2025-12-11","o":265.97,"h":268.27,"l":261.91,"c":262.84,"v":359000},{"d":"2025-12-12","o":264.87,"h":264.87,"l":259.55,"c":261.74,"v":263600},{"d":"2025-12-15","o":263.27,"h":263.44,"l":257.4,"c":259.81,"v":361400},{"d":"2025-12-16","o":260.59,"h":261.09,"l":256.17,"c":258.47,"v":367000},{"d":"2025-12-17","o":257.75,"h":260.19,"l":255.03,"c":256.73,"v":279800},{"d":"2025-12-18","o":258.93,"h":260.34,"l":256.23,"c":259.48,"v":350500},{"d":"2025-12-19","o":259.9,"h":264.42,"l":259.74,"c":262.41,"v":1194600},{"d":"2025-12-22","o":262.99,"h":265.13,"l":260.68,"c":263.48,"v":289700},{"d":"2025-12-23","o":263.93,"h":264.92,"l":262.24,"c":263.58,"v":150800},{"d":"2025-12-24","o":264.21,"h":265.32,"l":263.14,"c":264.33,"v":93500},{"d":"2025-12-26","o":264.76,"h":265.56,"l":262.04,"c":264.78,"v":110300},{"d":"2025-12-29","o":264.66,"h":265.56,"l":261.84,"c":263.4,"v":190800},{"d":"2025-12-30","o":262.45,"h":263.71,"l":260.99,"c":261.16,"v":157900},{"d":"2025-12-31","o":260.25,"h":261.41,"l":256.58,"c":256.77,"v":157700},{"d":"2026-01-02","o":258.87,"h":261.22,"l":255.25,"c":259.63,"v":177500},{"d":"2026-01-05","o":259,"h":267.99,"l":259,"c":263.15,"v":295900},{"d":"2026-01-06","o":261.62,"h":266.89,"l":256.46,"c":265.39,"v":350200},{"d":"2026-01-07","o":265.05,"h":265.46,"l":257.35,"c":260.8,"v":219600},{"d":"2026-01-08","o":259.35,"h":265.48,"l":259.35,"c":264.62,"v":234500},{"d":"2026-01-09","o":266.6,"h":273,"l":264.83,"c":272.25,"v":258600},{"d":"2026-01-12","o":270.24,"h":274.3,"l":270.24,"c":273.7,"v":247800},{"d":"2026-01-13","o":275,"h":278.9,"l":273.47,"c":278.77,"v":276000},{"d":"2026-01-14","o":278.56,"h":281.63,"l":275.2,"c":277.62,"v":368200},{"d":"2026-01-15","o":276.89,"h":283.73,"l":276.89,"c":282.47,"v":258400},{"d":"2026-01-16","o":282.17,"h":284.76,"l":280.64,"c":281.21,"v":457200},{"d":"2026-01-20","o":276.81,"h":279.21,"l":275.51,"c":277.44,"v":182400},{"d":"2026-01-21","o":279.4,"h":286.19,"l":277.62,"c":284,"v":226200},{"d":"2026-01-22","o":285.9,"h":286.66,"l":281.88,"c":282.33,"v":600000},{"d":"2026-01-23","o":282.03,"h":282.9,"l":276.98,"c":280.14,"v":260000},{"d":"2026-01-26","o":281.67,"h":283.45,"l":278.98,"c":281.54,"v":634600},{"d":"2026-01-27","o":268.33,"h":271.73,"l":256.51,"c":262.34,"v":694500},{"d":"2026-01-28","o":259.74,"h":262.69,"l":255.33,"c":256.26,"v":500000},{"d":"2026-01-29","o":258.65,"h":265.19,"l":258.58,"c":259.51,"v":505800},{"d":"2026-01-30","o":259,"h":262.52,"l":255.01,"c":260.41,"v":451100},{"d":"2026-02-02","o":257.97,"h":270.28,"l":257.97,"c":270.02,"v":280000},{"d":"2026-02-03","o":266.55,"h":275.63,"l":266.55,"c":273.22,"v":305300},{"d":"2026-02-04","o":275,"h":290.09,"l":275,"c":289.94,"v":786000},{"d":"2026-02-05","o":287.87,"h":290.25,"l":283.02,"c":287.03,"v":528000},{"d":"2026-02-06","o":290.69,"h":295.26,"l":289.45,"c":291.74,"v":409700},{"d":"2026-02-09","o":290.97,"h":293.48,"l":282,"c":282.45,"v":583500},{"d":"2026-02-10","o":281.12,"h":286.11,"l":281.12,"c":283.73,"v":419900},{"d":"2026-02-11","o":285.6,"h":291.97,"l":283.53,"c":290.31,"v":508700},{"d":"2026-02-12","o":292.91,"h":296.7,"l":278.62,"c":279.03,"v":492400},{"d":"2026-02-13","o":279.03,"h":283.11,"l":278.58,"c":279.84,"v":205400},{"d":"2026-02-17","o":279.91,"h":281.42,"l":277.26,"c":278.31,"v":231400},{"d":"2026-02-18","o":277.91,"h":281.39,"l":275.96,"c":279.27,"v":214200},{"d":"2026-02-19","o":277.53,"h":281.94,"l":277.53,"c":281.13,"v":200200},{"d":"2026-02-20","o":280.01,"h":285.51,"l":277.95,"c":281.97,"v":251900},{"d":"2026-02-23","o":279.67,"h":280.49,"l":271.97,"c":278.74,"v":347700},{"d":"2026-02-24","o":280.32,"h":283.17,"l":278.85,"c":282.27,"v":210900},{"d":"2026-02-25","o":280.98,"h":284.31,"l":278.01,"c":280.76,"v":197000},{"d":"2026-02-26","o":286.38,"h":288.74,"l":279.63,"c":283.5,"v":229200},{"d":"2026-02-27","o":280.28,"h":283.35,"l":277.23,"c":282.58,"v":208800},{"d":"2026-03-02","o":279.42,"h":284.49,"l":276.82,"c":283.54,"v":168000},{"d":"2026-03-03","o":276.89,"h":279.53,"l":272.6,"c":277.7,"v":241300},{"d":"2026-03-04","o":278.43,"h":280.81,"l":276.33,"c":279.91,"v":242700},{"d":"2026-03-05","o":277.22,"h":281.06,"l":273.97,"c":274.97,"v":253400},{"d":"2026-03-06","o":270.29,"h":271.88,"l":265.73,"c":267.78,"v":309000},{"d":"2026-03-09","o":264.15,"h":268.41,"l":259.44,"c":267.57,"v":244500},{"d":"2026-03-10","o":267.29,"h":270.97,"l":264.04,"c":264.31,"v":265400},{"d":"2026-03-11","o":262.92,"h":270.24,"l":262.38,"c":270.13,"v":367100},{"d":"2026-03-12","o":269.68,"h":275.18,"l":259.77,"c":259.88,"v":375900},{"d":"2026-03-13","o":262.23,"h":263.51,"l":251.4,"c":255.65,"v":309500},{"d":"2026-03-16","o":257.74,"h":258.83,"l":254.65,"c":256.83,"v":288200},{"d":"2026-03-17","o":259.41,"h":263.03,"l":255.91,"c":261.37,"v":366900},{"d":"2026-03-18","o":260.3,"h":264.97,"l":258.5,"c":258.51,"v":342800},{"d":"2026-03-19","o":256.26,"h":258.39,"l":251.97,"c":256.58,"v":402800},{"d":"2026-03-20","o":256.07,"h":257.39,"l":250.9,"c":253.77,"v":1096700},{"d":"2026-03-23","o":261,"h":268.79,"l":257.95,"c":262.23,"v":495500},{"d":"2026-03-24","o":260.37,"h":269.14,"l":258.21,"c":264.14,"v":413400},{"d":"2026-03-25","o":267.38,"h":269.3,"l":262.35,"c":266,"v":317400},{"d":"2026-03-26","o":266.17,"h":266.25,"l":259.19,"c":260.51,"v":278000},{"d":"2026-03-27","o":263,"h":263,"l":255.1,"c":260.67,"v":246900},{"d":"2026-03-30","o":262.56,"h":264.15,"l":256.25,"c":258.01,"v":227200},{"d":"2026-03-31","o":262.19,"h":268.36,"l":260.15,"c":265.32,"v":163006},{"d":"2026-04-01","o":267.43,"h":271.02,"l":266.35,"c":269.36,"v":236156},{"d":"2026-04-02","o":264.7,"h":273.25,"l":262.27,"c":267.12,"v":115406},{"d":"2026-04-06","o":266.48,"h":269.64,"l":263.28,"c":269.55,"v":93552},{"d":"2026-04-07","o":268.42,"h":273.89,"l":266.87,"c":272.54,"v":207423},{"d":"2026-04-08","o":282.07,"h":287.55,"l":279.54,"c":280.74,"v":436591},{"d":"2026-04-09","o":279.84,"h":287.91,"l":276.24,"c":286.41,"v":299381},{"d":"2026-04-10","o":286.93,"h":290.61,"l":286.05,"c":289.01,"v":207701},{"d":"2026-04-13","o":287.27,"h":294.35,"l":286.67,"c":293.26,"v":265840},{"d":"2026-04-14","o":293.11,"h":294.81,"l":291.33,"c":292.01,"v":132550},{"d":"2026-04-15","o":290.69,"h":291.07,"l":284.17,"c":284.56,"v":281649},{"d":"2026-04-16","o":284.3,"h":288.36,"l":283.45,"c":284.39,"v":155399},{"d":"2026-04-17","o":288.05,"h":294.77,"l":287.14,"c":291.03,"v":184095},{"d":"2026-04-20","o":292.18,"h":294.14,"l":290.42,"c":293.92,"v":147030},{"d":"2026-04-21","o":294.62,"h":297.28,"l":291.63,"c":293.59,"v":143530},{"d":"2026-04-22","o":295.35,"h":295.97,"l":287.8,"c":289.82,"v":138173},{"d":"2026-04-23","o":292.29,"h":296.13,"l":290,"c":294.4,"v":151932},{"d":"2026-04-24","o":293.25,"h":295.24,"l":291.96,"c":293.35,"v":131976},{"d":"2026-04-27","o":294.4,"h":300.42,"l":291.55,"c":298.1,"v":300603},{"d":"2026-04-28","o":299.61,"h":309.67,"l":296.31,"c":301.24,"v":521731},{"d":"2026-04-29","o":302.38,"h":305.3,"l":295.91,"c":296.57,"v":345379},{"d":"2026-04-30","o":297.01,"h":306.65,"l":297.39,"c":305.75,"v":263169},{"d":"2026-05-01","o":306.87,"h":305.75,"l":300.11,"c":302.99,"v":167745},{"d":"2026-05-04","o":299.41,"h":306.35,"l":301.53,"c":303.99,"v":309378},{"d":"2026-05-05","o":305.34,"h":308.06,"l":303.74,"c":305.48,"v":128826},{"d":"2026-05-06","o":309.78,"h":316.46,"l":307.82,"c":315.39,"v":345188},{"d":"2026-05-07","o":315.5,"h":317.1,"l":308.57,"c":310.37,"v":180420},{"d":"2026-05-08","o":311.13,"h":311.1,"l":307.61,"c":308.87,"v":110092},{"d":"2026-05-11","o":309.31,"h":311.7,"l":307.43,"c":310.55,"v":131898},{"d":"2026-05-12","o":311.58,"h":314.55,"l":308.01,"c":313.7,"v":271809},{"d":"2026-05-13","o":313.77,"h":314.35,"l":307.41,"c":310.87,"v":154837},{"d":"2026-05-14","o":313.89,"h":316.94,"l":311.26,"c":315.72,"v":134926},{"d":"2026-05-15","o":313.36,"h":313.52,"l":305.51,"c":307.17,"v":186126},{"d":"2026-05-18","o":307.37,"h":310.15,"l":304.68,"c":305.22,"v":118808},{"d":"2026-05-19","o":302.92,"h":303.27,"l":295.83,"c":302.64,"v":245367}]