[{"d":"1984-06-20","o":1.84,"h":1.88,"l":1.84,"c":1.84,"v":2004000},{"d":"1984-06-21","o":1.84,"h":1.84,"l":1.78,"c":1.78,"v":626400},{"d":"1984-06-22","o":1.78,"h":1.81,"l":1.78,"c":1.78,"v":229600},{"d":"1984-06-25","o":1.78,"h":1.81,"l":1.75,"c":1.75,"v":102400},{"d":"1984-06-26","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":129600},{"d":"1984-06-27","o":1.75,"h":1.78,"l":1.75,"c":1.75,"v":213600},{"d":"1984-06-28","o":1.75,"h":1.78,"l":1.75,"c":1.75,"v":212000},{"d":"1984-06-29","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":208000},{"d":"1984-07-02","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":144800},{"d":"1984-07-03","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":48000},{"d":"1984-07-05","o":1.84,"h":1.91,"l":1.84,"c":1.84,"v":108000},{"d":"1984-07-06","o":1.84,"h":1.91,"l":1.84,"c":1.84,"v":2400},{"d":"1984-07-09","o":1.84,"h":1.88,"l":1.84,"c":1.84,"v":76800},{"d":"1984-07-10","o":1.84,"h":1.91,"l":1.84,"c":1.84,"v":89600},{"d":"1984-07-11","o":1.84,"h":1.91,"l":1.84,"c":1.84,"v":82400},{"d":"1984-07-12","o":1.84,"h":1.88,"l":1.81,"c":1.81,"v":58400},{"d":"1984-07-13","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":323200},{"d":"1984-07-16","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":32000},{"d":"1984-07-17","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":334400},{"d":"1984-07-18","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":420800},{"d":"1984-07-19","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":404000},{"d":"1984-07-20","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":53600},{"d":"1984-07-23","o":1.84,"h":1.91,"l":1.84,"c":1.84,"v":153600},{"d":"1984-07-24","o":1.88,"h":1.97,"l":1.88,"c":1.88,"v":82400},{"d":"1984-07-25","o":1.88,"h":1.97,"l":1.88,"c":1.88,"v":2400},{"d":"1984-07-26","o":1.97,"h":2.03,"l":1.97,"c":1.97,"v":147200},{"d":"1984-07-27","o":2.03,"h":2.12,"l":2.03,"c":2.03,"v":128000},{"d":"1984-07-30","o":2.03,"h":2.12,"l":2.03,"c":2.03,"v":153600},{"d":"1984-07-31","o":2.03,"h":2.12,"l":2.03,"c":2.03,"v":131200},{"d":"1984-08-01","o":2.03,"h":2.12,"l":2.03,"c":2.03,"v":124000},{"d":"1984-08-02","o":2.09,"h":2.16,"l":2.09,"c":2.09,"v":103200},{"d":"1984-08-03","o":2.12,"h":2.22,"l":2.12,"c":2.12,"v":72000},{"d":"1984-08-06","o":2.16,"h":2.25,"l":2.16,"c":2.16,"v":52000},{"d":"1984-08-07","o":2.16,"h":2.25,"l":2.16,"c":2.16,"v":24000},{"d":"1984-08-08","o":2.22,"h":2.28,"l":2.22,"c":2.22,"v":19200},{"d":"1984-08-09","o":2.22,"h":2.28,"l":2.22,"c":2.22,"v":40000},{"d":"1984-08-10","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":19200},{"d":"1984-08-13","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":160800},{"d":"1984-08-14","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":80000},{"d":"1984-08-15","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":75200},{"d":"1984-08-16","o":2.28,"h":2.38,"l":2.28,"c":2.28,"v":68000},{"d":"1984-08-17","o":2.34,"h":2.41,"l":2.34,"c":2.34,"v":166400},{"d":"1984-08-20","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":40000},{"d":"1984-08-21","o":2.41,"h":2.44,"l":2.41,"c":2.41,"v":52800},{"d":"1984-08-22","o":2.44,"h":2.5,"l":2.44,"c":2.44,"v":223200},{"d":"1984-08-23","o":2.47,"h":2.53,"l":2.47,"c":2.47,"v":57600},{"d":"1984-08-24","o":2.47,"h":2.56,"l":2.47,"c":2.47,"v":800},{"d":"1984-08-27","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":0},{"d":"1984-08-28","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":9600},{"d":"1984-08-29","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":477600},{"d":"1984-08-30","o":2.66,"h":2.72,"l":2.66,"c":2.66,"v":12800},{"d":"1984-08-31","o":2.66,"h":2.75,"l":2.66,"c":2.66,"v":3200},{"d":"1984-09-04","o":2.66,"h":2.75,"l":2.66,"c":2.66,"v":68800},{"d":"1984-09-05","o":2.66,"h":2.72,"l":2.66,"c":2.66,"v":31200},{"d":"1984-09-06","o":2.66,"h":2.75,"l":2.66,"c":2.66,"v":729600},{"d":"1984-09-07","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":170400},{"d":"1984-09-10","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":107200},{"d":"1984-09-11","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":4800},{"d":"1984-09-12","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":10400},{"d":"1984-09-13","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":31200},{"d":"1984-09-14","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":12000},{"d":"1984-09-17","o":2.72,"h":2.78,"l":2.72,"c":2.72,"v":25600},{"d":"1984-09-18","o":2.72,"h":2.81,"l":2.72,"c":2.72,"v":108800},{"d":"1984-09-19","o":2.72,"h":2.81,"l":2.72,"c":2.72,"v":40000},{"d":"1984-09-20","o":2.72,"h":2.78,"l":2.72,"c":2.72,"v":81600},{"d":"1984-09-21","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":404800},{"d":"1984-09-24","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":104000},{"d":"1984-09-25","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":60000},{"d":"1984-09-26","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":41600},{"d":"1984-09-27","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":12000},{"d":"1984-09-28","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":29600},{"d":"1984-10-01","o":3.03,"h":3.09,"l":3.03,"c":3.03,"v":187200},{"d":"1984-10-02","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":16800},{"d":"1984-10-03","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":10400},{"d":"1984-10-04","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":200000},{"d":"1984-10-05","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1984-10-08","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1984-10-09","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":800},{"d":"1984-10-10","o":3.06,"h":3.09,"l":3.06,"c":3.06,"v":5600},{"d":"1984-10-11","o":3.06,"h":3.09,"l":3.06,"c":3.06,"v":18400},{"d":"1984-10-12","o":3.06,"h":3.09,"l":3.06,"c":3.06,"v":2400},{"d":"1984-10-15","o":3.09,"h":3.16,"l":3.09,"c":3.09,"v":10400},{"d":"1984-10-16","o":3.09,"h":3.16,"l":3.09,"c":3.09,"v":800},{"d":"1984-10-17","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":32000},{"d":"1984-10-18","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":14400},{"d":"1984-10-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1984-10-22","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":3200},{"d":"1984-10-23","o":3.16,"h":3.22,"l":3.16,"c":3.16,"v":9600},{"d":"1984-10-24","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":336800},{"d":"1984-10-25","o":3.34,"h":3.41,"l":3.34,"c":3.34,"v":363200},{"d":"1984-10-26","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":142400},{"d":"1984-10-29","o":3.25,"h":3.28,"l":3.22,"c":3.22,"v":20000},{"d":"1984-10-30","o":3.22,"h":3.31,"l":3.22,"c":3.22,"v":60800},{"d":"1984-10-31","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":235200},{"d":"1984-11-01","o":3.28,"h":3.34,"l":3.28,"c":3.28,"v":4000},{"d":"1984-11-02","o":3.28,"h":3.34,"l":3.28,"c":3.28,"v":13600},{"d":"1984-11-05","o":3.28,"h":3.34,"l":3.28,"c":3.28,"v":4000},{"d":"1984-11-06","o":3.28,"h":3.34,"l":3.28,"c":3.28,"v":4000},{"d":"1984-11-07","o":3.31,"h":3.34,"l":3.31,"c":3.31,"v":28000},{"d":"1984-11-08","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":448800},{"d":"1984-11-09","o":3.38,"h":3.41,"l":3.34,"c":3.34,"v":28000},{"d":"1984-11-12","o":3.34,"h":3.41,"l":3.34,"c":3.34,"v":336000},{"d":"1984-11-13","o":3.34,"h":3.41,"l":3.34,"c":3.34,"v":443200},{"d":"1984-11-14","o":3.38,"h":3.41,"l":3.38,"c":3.38,"v":132000},{"d":"1984-11-15","o":3.38,"h":3.41,"l":3.38,"c":3.38,"v":10400},{"d":"1984-11-16","o":3.38,"h":3.41,"l":3.38,"c":3.38,"v":12800},{"d":"1984-11-19","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":99200},{"d":"1984-11-20","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":130400},{"d":"1984-11-21","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":15200},{"d":"1984-11-23","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":3200},{"d":"1984-11-26","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":98400},{"d":"1984-11-27","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":16000},{"d":"1984-11-28","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":13600},{"d":"1984-11-29","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":122400},{"d":"1984-11-30","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":40000},{"d":"1984-12-03","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":800},{"d":"1984-12-04","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":20000},{"d":"1984-12-05","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":76800},{"d":"1984-12-06","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":80000},{"d":"1984-12-07","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":4000},{"d":"1984-12-10","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":16000},{"d":"1984-12-11","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":659200},{"d":"1984-12-12","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":3200},{"d":"1984-12-13","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":12000},{"d":"1984-12-14","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":4000},{"d":"1984-12-17","o":3.41,"h":3.47,"l":3.41,"c":3.41,"v":800},{"d":"1984-12-18","o":3.47,"h":3.53,"l":3.47,"c":3.47,"v":31200},{"d":"1984-12-19","o":3.47,"h":3.56,"l":3.47,"c":3.47,"v":12800},{"d":"1984-12-20","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":16000},{"d":"1984-12-21","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":31200},{"d":"1984-12-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1984-12-26","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":20000},{"d":"1984-12-27","o":3.5,"h":3.59,"l":3.5,"c":3.5,"v":4000},{"d":"1984-12-28","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":30400},{"d":"1984-12-31","o":3.72,"h":3.78,"l":3.72,"c":3.72,"v":64000},{"d":"1985-01-02","o":3.72,"h":3.81,"l":3.72,"c":3.72,"v":4800},{"d":"1985-01-03","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":177600},{"d":"1985-01-04","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":41600},{"d":"1985-01-07","o":3.75,"h":3.78,"l":3.75,"c":3.75,"v":124000},{"d":"1985-01-08","o":3.75,"h":3.78,"l":3.75,"c":3.75,"v":95200},{"d":"1985-01-09","o":3.75,"h":3.78,"l":3.72,"c":3.72,"v":68000},{"d":"1985-01-10","o":3.72,"h":3.78,"l":3.69,"c":3.69,"v":73600},{"d":"1985-01-11","o":3.72,"h":3.75,"l":3.72,"c":3.72,"v":23200},{"d":"1985-01-14","o":3.72,"h":3.78,"l":3.72,"c":3.72,"v":90400},{"d":"1985-01-15","o":3.72,"h":3.78,"l":3.72,"c":3.72,"v":32800},{"d":"1985-01-16","o":3.72,"h":3.78,"l":3.72,"c":3.72,"v":101600},{"d":"1985-01-17","o":3.72,"h":3.78,"l":3.72,"c":3.72,"v":65600},{"d":"1985-01-18","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":58400},{"d":"1985-01-21","o":3.78,"h":3.84,"l":3.78,"c":3.78,"v":226400},{"d":"1985-01-22","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":64000},{"d":"1985-01-23","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":92000},{"d":"1985-01-24","o":3.81,"h":3.91,"l":3.81,"c":3.81,"v":44000},{"d":"1985-01-25","o":3.81,"h":3.91,"l":3.81,"c":3.81,"v":10400},{"d":"1985-01-28","o":3.88,"h":3.91,"l":3.88,"c":3.88,"v":104800},{"d":"1985-01-29","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":91200},{"d":"1985-01-30","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":127200},{"d":"1985-01-31","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":164000},{"d":"1985-02-01","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":80800},{"d":"1985-02-04","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":380800},{"d":"1985-02-05","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":82400},{"d":"1985-02-06","o":4.69,"h":4.69,"l":4.66,"c":4.66,"v":80000},{"d":"1985-02-07","o":4.66,"h":4.66,"l":4.62,"c":4.62,"v":24800},{"d":"1985-02-08","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":64800},{"d":"1985-02-11","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":800},{"d":"1985-02-12","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":128000},{"d":"1985-02-13","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":245600},{"d":"1985-02-14","o":4.66,"h":4.72,"l":4.66,"c":4.66,"v":11200},{"d":"1985-02-15","o":4.66,"h":4.72,"l":4.66,"c":4.66,"v":16000},{"d":"1985-02-19","o":4.66,"h":4.72,"l":4.66,"c":4.66,"v":1600},{"d":"1985-02-20","o":4.66,"h":4.72,"l":4.66,"c":4.66,"v":2400},{"d":"1985-02-21","o":4.66,"h":4.69,"l":4.62,"c":4.62,"v":8000},{"d":"1985-02-22","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":216800},{"d":"1985-02-25","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":114400},{"d":"1985-02-26","o":4.59,"h":4.66,"l":4.59,"c":4.59,"v":580800},{"d":"1985-02-27","o":4.59,"h":4.66,"l":4.59,"c":4.59,"v":181600},{"d":"1985-02-28","o":4.59,"h":4.66,"l":4.59,"c":4.59,"v":97600},{"d":"1985-03-01","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":44000},{"d":"1985-03-04","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":2400},{"d":"1985-03-05","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":80800},{"d":"1985-03-06","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":8800},{"d":"1985-03-07","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":5600},{"d":"1985-03-08","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":4800},{"d":"1985-03-11","o":4.72,"h":4.81,"l":4.72,"c":4.72,"v":55200},{"d":"1985-03-12","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":47200},{"d":"1985-03-13","o":4.75,"h":4.78,"l":4.72,"c":4.72,"v":11200},{"d":"1985-03-14","o":4.72,"h":4.78,"l":4.72,"c":4.72,"v":25600},{"d":"1985-03-15","o":4.72,"h":4.78,"l":4.72,"c":4.72,"v":84800},{"d":"1985-03-18","o":4.72,"h":4.78,"l":4.72,"c":4.72,"v":4800},{"d":"1985-03-19","o":4.72,"h":4.78,"l":4.72,"c":4.72,"v":25600},{"d":"1985-03-20","o":4.72,"h":4.78,"l":4.69,"c":4.69,"v":7200},{"d":"1985-03-21","o":4.69,"h":4.78,"l":4.69,"c":4.69,"v":1600},{"d":"1985-03-22","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":11200},{"d":"1985-03-25","o":4.69,"h":4.72,"l":4.62,"c":4.62,"v":10400},{"d":"1985-03-26","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":28000},{"d":"1985-03-27","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":8000},{"d":"1985-03-28","o":4.62,"h":4.66,"l":4.59,"c":4.59,"v":37600},{"d":"1985-03-29","o":4.59,"h":4.66,"l":4.59,"c":4.59,"v":60800},{"d":"1985-04-01","o":4.59,"h":4.66,"l":4.56,"c":4.56,"v":2400},{"d":"1985-04-02","o":4.56,"h":4.66,"l":4.56,"c":4.56,"v":80800},{"d":"1985-04-03","o":4.56,"h":4.66,"l":4.56,"c":4.56,"v":42400},{"d":"1985-04-04","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":28000},{"d":"1985-04-08","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":24000},{"d":"1985-04-09","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":106400},{"d":"1985-04-10","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":3200},{"d":"1985-04-11","o":4.56,"h":4.66,"l":4.56,"c":4.56,"v":109600},{"d":"1985-04-12","o":4.59,"h":4.66,"l":4.59,"c":4.59,"v":40800},{"d":"1985-04-15","o":4.59,"h":4.66,"l":4.59,"c":4.59,"v":21600},{"d":"1985-04-16","o":4.66,"h":4.72,"l":4.66,"c":4.66,"v":108800},{"d":"1985-04-17","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":13600},{"d":"1985-04-18","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":32000},{"d":"1985-04-19","o":4.81,"h":4.91,"l":4.81,"c":4.81,"v":144000},{"d":"1985-04-22","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":19200},{"d":"1985-04-23","o":4.81,"h":4.91,"l":4.81,"c":4.81,"v":67200},{"d":"1985-04-24","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":58400},{"d":"1985-04-25","o":5.06,"h":5.16,"l":5.06,"c":5.06,"v":150400},{"d":"1985-04-26","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":81600},{"d":"1985-04-29","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":40000},{"d":"1985-04-30","o":5.22,"h":5.22,"l":5.19,"c":5.19,"v":32000},{"d":"1985-05-01","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":150400},{"d":"1985-05-02","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":36000},{"d":"1985-05-03","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":22400},{"d":"1985-05-06","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":20000},{"d":"1985-05-07","o":5.22,"h":5.28,"l":5.22,"c":5.22,"v":3200},{"d":"1985-05-08","o":5.22,"h":5.31,"l":5.22,"c":5.22,"v":48000},{"d":"1985-05-09","o":5.34,"h":5.41,"l":5.34,"c":5.34,"v":44800},{"d":"1985-05-10","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":32800},{"d":"1985-05-13","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":800},{"d":"1985-05-14","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":21600},{"d":"1985-05-15","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":800},{"d":"1985-05-16","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":8000},{"d":"1985-05-17","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":1600},{"d":"1985-05-20","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":4000},{"d":"1985-05-21","o":5.34,"h":5.44,"l":5.34,"c":5.34,"v":18400},{"d":"1985-05-22","o":5.38,"h":5.44,"l":5.38,"c":5.38,"v":29600},{"d":"1985-05-23","o":5.41,"h":5.47,"l":5.41,"c":5.41,"v":47200},{"d":"1985-05-24","o":5.41,"h":5.44,"l":5.41,"c":5.41,"v":8000},{"d":"1985-05-28","o":5.44,"h":5.47,"l":5.44,"c":5.44,"v":2400},{"d":"1985-05-29","o":5.44,"h":5.5,"l":5.44,"c":5.44,"v":25600},{"d":"1985-05-30","o":5.47,"h":5.53,"l":5.47,"c":5.47,"v":21600},{"d":"1985-05-31","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1985-06-03","o":5.53,"h":5.59,"l":5.53,"c":5.53,"v":94400},{"d":"1985-06-04","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":1600},{"d":"1985-06-05","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":4000},{"d":"1985-06-06","o":5.59,"h":5.59,"l":5.53,"c":5.53,"v":7200},{"d":"1985-06-07","o":5.53,"h":5.62,"l":5.52,"c":5.52,"v":52800},{"d":"1985-06-10","o":5.53,"h":5.59,"l":5.53,"c":5.53,"v":32800},{"d":"1985-06-11","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":52800},{"d":"1985-06-12","o":5.59,"h":5.59,"l":5.55,"c":5.55,"v":179200},{"d":"1985-06-13","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":68000},{"d":"1985-06-14","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":55200},{"d":"1985-06-17","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":1600},{"d":"1985-06-18","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":800},{"d":"1985-06-19","o":5.56,"h":5.56,"l":5.5,"c":5.5,"v":76800},{"d":"1985-06-20","o":5.5,"h":5.53,"l":5.5,"c":5.5,"v":31200},{"d":"1985-06-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":13600},{"d":"1985-06-24","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":15200},{"d":"1985-06-25","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":26400},{"d":"1985-06-26","o":5.25,"h":5.31,"l":5.22,"c":5.22,"v":57600},{"d":"1985-06-27","o":5.22,"h":5.25,"l":5.16,"c":5.16,"v":71200},{"d":"1985-06-28","o":5.16,"h":5.19,"l":5.12,"c":5.12,"v":85600},{"d":"1985-07-01","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":16800},{"d":"1985-07-02","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":36000},{"d":"1985-07-03","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":41600},{"d":"1985-07-05","o":5.22,"h":5.22,"l":5.16,"c":5.16,"v":4800},{"d":"1985-07-08","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":3200},{"d":"1985-07-09","o":5.22,"h":5.22,"l":5.19,"c":5.19,"v":392800},{"d":"1985-07-10","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":800},{"d":"1985-07-11","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":12000},{"d":"1985-07-12","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":4000},{"d":"1985-07-15","o":5.16,"h":5.22,"l":5.16,"c":5.16,"v":4800},{"d":"1985-07-16","o":5.19,"h":5.22,"l":5.19,"c":5.19,"v":127200},{"d":"1985-07-17","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":182400},{"d":"1985-07-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":121600},{"d":"1985-07-19","o":5.25,"h":5.25,"l":5.09,"c":5.09,"v":68800},{"d":"1985-07-22","o":5.09,"h":5.09,"l":4.97,"c":4.97,"v":42400},{"d":"1985-07-23","o":5,"h":5.03,"l":5,"c":5,"v":8000},{"d":"1985-07-24","o":5,"h":5,"l":4.84,"c":4.84,"v":43200},{"d":"1985-07-25","o":4.78,"h":4.78,"l":4.75,"c":4.75,"v":19200},{"d":"1985-07-26","o":4.78,"h":4.84,"l":4.78,"c":4.78,"v":305600},{"d":"1985-07-29","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":11200},{"d":"1985-07-30","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1985-07-31","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":32000},{"d":"1985-08-01","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":11200},{"d":"1985-08-02","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":20000},{"d":"1985-08-05","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":4000},{"d":"1985-08-06","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":87200},{"d":"1985-08-07","o":4.88,"h":4.88,"l":4.84,"c":4.84,"v":8800},{"d":"1985-08-08","o":4.84,"h":4.91,"l":4.84,"c":4.84,"v":8000},{"d":"1985-08-09","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":800},{"d":"1985-08-12","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":1600},{"d":"1985-08-13","o":4.84,"h":4.91,"l":4.84,"c":4.84,"v":17600},{"d":"1985-08-14","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":800},{"d":"1985-08-15","o":4.91,"h":4.91,"l":4.89,"c":4.89,"v":616000},{"d":"1985-08-16","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":205600},{"d":"1985-08-19","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":9600},{"d":"1985-08-20","o":4.91,"h":4.94,"l":4.91,"c":4.91,"v":52800},{"d":"1985-08-21","o":4.91,"h":4.94,"l":4.91,"c":4.91,"v":18400},{"d":"1985-08-22","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":7200},{"d":"1985-08-23","o":4.88,"h":4.88,"l":4.84,"c":4.84,"v":5600},{"d":"1985-08-26","o":4.84,"h":4.88,"l":4.78,"c":4.78,"v":52800},{"d":"1985-08-27","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":2400},{"d":"1985-08-28","o":4.78,"h":4.88,"l":4.78,"c":4.78,"v":72000},{"d":"1985-08-29","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"1985-08-30","o":4.78,"h":4.88,"l":4.78,"c":4.78,"v":5600},{"d":"1985-09-03","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":4800},{"d":"1985-09-04","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":240000},{"d":"1985-09-05","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":44000},{"d":"1985-09-06","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":5600},{"d":"1985-09-09","o":4.81,"h":4.81,"l":4.66,"c":4.66,"v":48800},{"d":"1985-09-10","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":35200},{"d":"1985-09-11","o":4.75,"h":4.78,"l":4.73,"c":4.73,"v":32800},{"d":"1985-09-12","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":1600},{"d":"1985-09-13","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":213600},{"d":"1985-09-16","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":24800},{"d":"1985-09-17","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":8000},{"d":"1985-09-18","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":12000},{"d":"1985-09-19","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":800},{"d":"1985-09-20","o":4.47,"h":4.53,"l":4.47,"c":4.47,"v":245600},{"d":"1985-09-23","o":4.47,"h":4.53,"l":4.47,"c":4.47,"v":8800},{"d":"1985-09-24","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":171200},{"d":"1985-09-25","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":682400},{"d":"1985-09-26","o":4.34,"h":4.34,"l":4.3,"c":4.3,"v":164000},{"d":"1985-09-30","o":4.31,"h":4.34,"l":4.31,"c":4.31,"v":400000},{"d":"1985-10-01","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":36800},{"d":"1985-10-02","o":4.33,"h":4.38,"l":4.31,"c":4.31,"v":52800},{"d":"1985-10-03","o":4.34,"h":4.38,"l":4.34,"c":4.34,"v":196000},{"d":"1985-10-04","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":0},{"d":"1985-10-07","o":4.34,"h":4.34,"l":4.31,"c":4.31,"v":4800},{"d":"1985-10-08","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":800},{"d":"1985-10-09","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":5600},{"d":"1985-10-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":8800},{"d":"1985-10-11","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":24000},{"d":"1985-10-14","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":56000},{"d":"1985-10-15","o":4.64,"h":4.66,"l":4.64,"c":4.64,"v":190400},{"d":"1985-10-16","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":179200},{"d":"1985-10-17","o":5.16,"h":5.25,"l":5.16,"c":5.16,"v":389600},{"d":"1985-10-18","o":5.19,"h":5.28,"l":5.19,"c":5.19,"v":32000},{"d":"1985-10-21","o":5.19,"h":5.28,"l":5.19,"c":5.19,"v":56000},{"d":"1985-10-22","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":143200},{"d":"1985-10-23","o":5.31,"h":5.34,"l":5.31,"c":5.31,"v":205600},{"d":"1985-10-24","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":240800},{"d":"1985-10-25","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":40800},{"d":"1985-10-28","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":34400},{"d":"1985-10-29","o":5.28,"h":5.31,"l":5.22,"c":5.22,"v":84800},{"d":"1985-10-30","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":279200},{"d":"1985-10-31","o":5.28,"h":5.28,"l":5.19,"c":5.19,"v":99200},{"d":"1985-11-01","o":5.25,"h":5.27,"l":5.25,"c":5.25,"v":260000},{"d":"1985-11-04","o":5.25,"h":5.28,"l":5.22,"c":5.22,"v":44800},{"d":"1985-11-05","o":5.25,"h":5.28,"l":5.25,"c":5.25,"v":79200},{"d":"1985-11-06","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":284800},{"d":"1985-11-07","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":28800},{"d":"1985-11-08","o":5.78,"h":5.81,"l":5.78,"c":5.78,"v":12000},{"d":"1985-11-11","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":68800},{"d":"1985-11-12","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":196000},{"d":"1985-11-13","o":6.12,"h":6.16,"l":6.12,"c":6.12,"v":16000},{"d":"1985-11-14","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":18400},{"d":"1985-11-15","o":6.09,"h":6.09,"l":6.03,"c":6.03,"v":68800},{"d":"1985-11-18","o":6.03,"h":6.03,"l":5.97,"c":5.97,"v":40800},{"d":"1985-11-19","o":5.97,"h":6.03,"l":5.94,"c":5.94,"v":217600},{"d":"1985-11-20","o":5.94,"h":6.03,"l":5.88,"c":5.88,"v":67200},{"d":"1985-11-21","o":5.88,"h":5.91,"l":5.81,"c":5.81,"v":572000},{"d":"1985-11-22","o":5.81,"h":5.91,"l":5.81,"c":5.81,"v":898400},{"d":"1985-11-25","o":5.81,"h":5.91,"l":5.81,"c":5.91,"v":135200},{"d":"1985-11-26","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":1600},{"d":"1985-11-27","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":4800},{"d":"1985-11-29","o":5.94,"h":6,"l":5.91,"c":5.91,"v":48000},{"d":"1985-12-02","o":6,"h":6,"l":6,"c":6,"v":8000},{"d":"1985-12-03","o":6,"h":6,"l":5.91,"c":6,"v":9600},{"d":"1985-12-04","o":6,"h":6.03,"l":5.94,"c":6.03,"v":7200},{"d":"1985-12-05","o":6.03,"h":6.03,"l":5.94,"c":6.03,"v":24000},{"d":"1985-12-06","o":6.03,"h":6.03,"l":5.94,"c":5.95,"v":80800},{"d":"1985-12-09","o":5.95,"h":6.03,"l":5.94,"c":6.03,"v":104800},{"d":"1985-12-10","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":1600},{"d":"1985-12-11","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":5600},{"d":"1985-12-12","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":7200},{"d":"1985-12-13","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"1985-12-16","o":6.03,"h":6.12,"l":5.94,"c":6.12,"v":78400},{"d":"1985-12-17","o":6.03,"h":6.03,"l":6,"c":6,"v":12000},{"d":"1985-12-18","o":6,"h":6,"l":6,"c":6,"v":6400},{"d":"1985-12-19","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":800},{"d":"1985-12-20","o":6.03,"h":6.03,"l":5.97,"c":6.03,"v":30400},{"d":"1985-12-23","o":6.03,"h":6.06,"l":5.97,"c":6.06,"v":25600},{"d":"1985-12-24","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":800},{"d":"1985-12-26","o":6.06,"h":6.06,"l":5.97,"c":5.97,"v":15200},{"d":"1985-12-27","o":5.97,"h":6.06,"l":5.97,"c":5.97,"v":32000},{"d":"1985-12-30","o":5.97,"h":6.03,"l":5.94,"c":6.03,"v":97600},{"d":"1985-12-31","o":6.03,"h":6.03,"l":5.94,"c":6.03,"v":32000},{"d":"1986-01-02","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":2400},{"d":"1986-01-03","o":6.03,"h":6.06,"l":5.94,"c":5.94,"v":9600},{"d":"1986-01-06","o":5.97,"h":6.09,"l":5.97,"c":6.06,"v":59200},{"d":"1986-01-07","o":6.06,"h":6.12,"l":6,"c":6.12,"v":24000},{"d":"1986-01-08","o":6.12,"h":6.22,"l":6.12,"c":6.22,"v":41600},{"d":"1986-01-09","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":8000},{"d":"1986-01-10","o":6.16,"h":6.22,"l":6.12,"c":6.22,"v":28800},{"d":"1986-01-13","o":6.22,"h":6.25,"l":6.12,"c":6.25,"v":100800},{"d":"1986-01-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":14400},{"d":"1986-01-15","o":6.25,"h":6.66,"l":6.25,"c":6.56,"v":122400},{"d":"1986-01-16","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":30400},{"d":"1986-01-17","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":44000},{"d":"1986-01-20","o":6.5,"h":6.5,"l":6.41,"c":6.5,"v":3200},{"d":"1986-01-21","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":9600},{"d":"1986-01-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":16800},{"d":"1986-01-23","o":6.38,"h":6.41,"l":6.31,"c":6.41,"v":19200},{"d":"1986-01-24","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":13600},{"d":"1986-01-27","o":6.41,"h":6.44,"l":6.31,"c":6.31,"v":9600},{"d":"1986-01-28","o":6.38,"h":6.53,"l":6.38,"c":6.53,"v":48000},{"d":"1986-01-29","o":6.56,"h":6.72,"l":6.56,"c":6.72,"v":53600},{"d":"1986-01-30","o":6.72,"h":6.72,"l":6.59,"c":6.62,"v":108000},{"d":"1986-01-31","o":6.62,"h":6.66,"l":6.62,"c":6.62,"v":37600},{"d":"1986-02-03","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":5600},{"d":"1986-02-04","o":6.66,"h":6.66,"l":6.59,"c":6.59,"v":6400},{"d":"1986-02-05","o":6.59,"h":6.66,"l":6.59,"c":6.66,"v":30400},{"d":"1986-02-06","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":4000},{"d":"1986-02-07","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":16800},{"d":"1986-02-10","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":8800},{"d":"1986-02-11","o":6.81,"h":6.94,"l":6.81,"c":6.88,"v":112800},{"d":"1986-02-12","o":7,"h":7,"l":7,"c":7,"v":12000},{"d":"1986-02-13","o":7,"h":7,"l":6.88,"c":6.88,"v":8800},{"d":"1986-02-14","o":6.97,"h":7.06,"l":6.97,"c":7.03,"v":160000},{"d":"1986-02-18","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":13600},{"d":"1986-02-19","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":20000},{"d":"1986-02-20","o":7.06,"h":7.06,"l":6.94,"c":7.06,"v":8800},{"d":"1986-02-21","o":7.06,"h":7.06,"l":6.91,"c":7.06,"v":23200},{"d":"1986-02-24","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":8800},{"d":"1986-02-25","o":7.06,"h":7.12,"l":6.94,"c":6.94,"v":6400},{"d":"1986-02-26","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":4800},{"d":"1986-02-27","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":800},{"d":"1986-02-28","o":6.94,"h":7.12,"l":6.94,"c":7.03,"v":374400},{"d":"1986-03-03","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":11200},{"d":"1986-03-04","o":6.94,"h":6.94,"l":6.69,"c":6.69,"v":40800},{"d":"1986-03-05","o":6.69,"h":6.7,"l":6.41,"c":6.44,"v":451200},{"d":"1986-03-06","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":23200},{"d":"1986-03-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1986-03-10","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":35200},{"d":"1986-03-11","o":6.62,"h":6.69,"l":6.44,"c":6.69,"v":41600},{"d":"1986-03-12","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":25600},{"d":"1986-03-13","o":6.81,"h":6.81,"l":6.7,"c":6.81,"v":31200},{"d":"1986-03-14","o":6.81,"h":7,"l":6.75,"c":7,"v":28800},{"d":"1986-03-17","o":7,"h":7,"l":6.88,"c":6.88,"v":7200},{"d":"1986-03-18","o":6.88,"h":7,"l":6.75,"c":6.75,"v":4800},{"d":"1986-03-19","o":7,"h":7,"l":7,"c":7,"v":800},{"d":"1986-03-20","o":7,"h":7.06,"l":6.88,"c":6.91,"v":15200},{"d":"1986-03-21","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"1986-03-24","o":6.91,"h":7,"l":6.88,"c":6.88,"v":6400},{"d":"1986-03-25","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1986-03-26","o":6.88,"h":6.94,"l":6.75,"c":6.94,"v":17600},{"d":"1986-03-27","o":6.94,"h":7.06,"l":6.88,"c":6.88,"v":10400},{"d":"1986-03-31","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":8000},{"d":"1986-04-01","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":800},{"d":"1986-04-02","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"1986-04-03","o":6.81,"h":7.06,"l":6.81,"c":7.06,"v":14400},{"d":"1986-04-04","o":7.06,"h":7.06,"l":6.81,"c":7.06,"v":4000},{"d":"1986-04-07","o":7.06,"h":7.06,"l":7,"c":7.06,"v":2400},{"d":"1986-04-08","o":7.06,"h":7.06,"l":6.88,"c":6.88,"v":2400},{"d":"1986-04-09","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":4000},{"d":"1986-04-10","o":6.88,"h":7,"l":6.81,"c":7,"v":2400},{"d":"1986-04-11","o":7.06,"h":7.19,"l":7.06,"c":7.19,"v":17600},{"d":"1986-04-14","o":7.19,"h":7.19,"l":7,"c":7.19,"v":28000},{"d":"1986-04-15","o":7.19,"h":7.19,"l":7,"c":7,"v":116800},{"d":"1986-04-16","o":7,"h":7.12,"l":6.78,"c":6.88,"v":80800},{"d":"1986-04-17","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":41600},{"d":"1986-04-18","o":6.88,"h":6.88,"l":6.62,"c":6.69,"v":74400},{"d":"1986-04-21","o":6.69,"h":6.81,"l":6.62,"c":6.62,"v":45600},{"d":"1986-04-22","o":6.62,"h":6.81,"l":6.62,"c":6.62,"v":12000},{"d":"1986-04-23","o":6.62,"h":6.81,"l":6.62,"c":6.81,"v":63200},{"d":"1986-04-24","o":6.81,"h":6.88,"l":6.38,"c":6.62,"v":158400},{"d":"1986-04-25","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":3200},{"d":"1986-04-28","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":26400},{"d":"1986-04-29","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":22400},{"d":"1986-04-30","o":6.56,"h":6.56,"l":6.38,"c":6.38,"v":41600},{"d":"1986-05-01","o":6.38,"h":6.56,"l":5.81,"c":6.25,"v":116000},{"d":"1986-05-02","o":6.25,"h":6.38,"l":6.12,"c":6.14,"v":132800},{"d":"1986-05-05","o":6.14,"h":6.25,"l":5.94,"c":5.94,"v":30400},{"d":"1986-05-06","o":5.94,"h":6.06,"l":5.88,"c":5.88,"v":22400},{"d":"1986-05-07","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":12000},{"d":"1986-05-08","o":6,"h":6.06,"l":6,"c":6,"v":18400},{"d":"1986-05-09","o":6,"h":6.06,"l":5.72,"c":6.06,"v":171200},{"d":"1986-05-12","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":29600},{"d":"1986-05-13","o":5.94,"h":6.06,"l":5.8,"c":6,"v":662400},{"d":"1986-05-14","o":6,"h":6,"l":5.94,"c":5.94,"v":13600},{"d":"1986-05-15","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":29600},{"d":"1986-05-16","o":5.75,"h":5.94,"l":5.75,"c":5.94,"v":63200},{"d":"1986-05-19","o":5.94,"h":5.94,"l":5.84,"c":5.88,"v":23200},{"d":"1986-05-20","o":5.84,"h":5.84,"l":5.69,"c":5.81,"v":29600},{"d":"1986-05-21","o":5.81,"h":5.81,"l":5.62,"c":5.62,"v":82400},{"d":"1986-05-22","o":5.75,"h":6.06,"l":5.75,"c":6,"v":134400},{"d":"1986-05-23","o":6.06,"h":6.25,"l":6.06,"c":6.16,"v":775200},{"d":"1986-05-27","o":6.19,"h":6.44,"l":6.19,"c":6.25,"v":133600},{"d":"1986-05-28","o":6.31,"h":6.56,"l":6.31,"c":6.38,"v":157600},{"d":"1986-05-29","o":6.38,"h":6.56,"l":6.25,"c":6.25,"v":52000},{"d":"1986-05-30","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":38400},{"d":"1986-06-02","o":6.41,"h":6.41,"l":6.25,"c":6.41,"v":56000},{"d":"1986-06-03","o":6.41,"h":6.44,"l":6.19,"c":6.25,"v":267200},{"d":"1986-06-04","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":6400},{"d":"1986-06-05","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":0},{"d":"1986-06-06","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":158400},{"d":"1986-06-09","o":6.19,"h":6.38,"l":6.12,"c":6.28,"v":199200},{"d":"1986-06-10","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":8000},{"d":"1986-06-11","o":6.31,"h":6.31,"l":6.19,"c":6.25,"v":42400},{"d":"1986-06-12","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":2400},{"d":"1986-06-13","o":6.38,"h":6.38,"l":6.19,"c":6.19,"v":8000},{"d":"1986-06-16","o":6.3,"h":6.38,"l":6.3,"c":6.3,"v":64000},{"d":"1986-06-17","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"1986-06-18","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":2400},{"d":"1986-06-19","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":800},{"d":"1986-06-20","o":6.19,"h":6.38,"l":6.19,"c":6.33,"v":89600},{"d":"1986-06-23","o":6.33,"h":6.38,"l":6.19,"c":6.38,"v":2400},{"d":"1986-06-24","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":15200},{"d":"1986-06-25","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1986-06-26","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":32800},{"d":"1986-06-27","o":6.31,"h":6.38,"l":6.31,"c":6.31,"v":2400},{"d":"1986-06-30","o":6.31,"h":6.38,"l":6.28,"c":6.34,"v":70400},{"d":"1986-07-01","o":6.34,"h":6.38,"l":6.19,"c":6.38,"v":19200},{"d":"1986-07-02","o":6.38,"h":6.44,"l":6.19,"c":6.38,"v":407200},{"d":"1986-07-03","o":6.38,"h":6.44,"l":6.19,"c":6.44,"v":9600},{"d":"1986-07-07","o":6.44,"h":6.44,"l":6.25,"c":6.25,"v":374400},{"d":"1986-07-08","o":6.25,"h":6.44,"l":6.25,"c":6.25,"v":4000},{"d":"1986-07-09","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":291200},{"d":"1986-07-10","o":6.44,"h":6.44,"l":6.25,"c":6.44,"v":20000},{"d":"1986-07-11","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":18400},{"d":"1986-07-14","o":6.38,"h":6.44,"l":6.25,"c":6.44,"v":3200},{"d":"1986-07-15","o":6.34,"h":6.34,"l":6.16,"c":6.25,"v":138400},{"d":"1986-07-16","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":6400},{"d":"1986-07-17","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":67600},{"d":"1986-07-18","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":19200},{"d":"1986-07-21","o":6.88,"h":6.88,"l":6.5,"c":6.56,"v":1310000},{"d":"1986-07-22","o":6.56,"h":6.88,"l":6.56,"c":6.56,"v":121200},{"d":"1986-07-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":400},{"d":"1986-07-24","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":8800},{"d":"1986-07-25","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":2400},{"d":"1986-07-28","o":6.75,"h":6.88,"l":6.5,"c":6.75,"v":39600},{"d":"1986-07-29","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":60000},{"d":"1986-07-30","o":6.78,"h":6.78,"l":6.69,"c":6.78,"v":240000},{"d":"1986-07-31","o":6.78,"h":6.88,"l":6.69,"c":6.75,"v":156000},{"d":"1986-08-01","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1986-08-04","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":28000},{"d":"1986-08-05","o":6.88,"h":7,"l":6.62,"c":6.75,"v":51600},{"d":"1986-08-06","o":6.75,"h":7,"l":6.69,"c":7,"v":12400},{"d":"1986-08-07","o":7,"h":7.06,"l":6.88,"c":7.06,"v":104000},{"d":"1986-08-08","o":7.06,"h":7.12,"l":7,"c":7,"v":17200},{"d":"1986-08-11","o":7,"h":7.38,"l":6.88,"c":7.12,"v":36400},{"d":"1986-08-12","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":20800},{"d":"1986-08-13","o":7.25,"h":7.62,"l":7.25,"c":7.5,"v":10400},{"d":"1986-08-14","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":16400},{"d":"1986-08-15","o":7.31,"h":7.5,"l":7.31,"c":7.38,"v":480400},{"d":"1986-08-18","o":7.38,"h":7.5,"l":7.25,"c":7.31,"v":10000},{"d":"1986-08-19","o":7.31,"h":7.5,"l":7.25,"c":7.5,"v":64400},{"d":"1986-08-20","o":7.5,"h":7.5,"l":7.19,"c":7.22,"v":40000},{"d":"1986-08-21","o":7.22,"h":7.5,"l":7.12,"c":7.5,"v":2400},{"d":"1986-08-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3200},{"d":"1986-08-25","o":7.38,"h":7.38,"l":7.12,"c":7.38,"v":1200},{"d":"1986-08-26","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":2800},{"d":"1986-08-27","o":7.38,"h":7.5,"l":7.25,"c":7.5,"v":200400},{"d":"1986-08-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":14400},{"d":"1986-08-29","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":254400},{"d":"1986-09-02","o":7.25,"h":7.62,"l":7.25,"c":7.5,"v":257200},{"d":"1986-09-03","o":7.5,"h":7.75,"l":7.44,"c":7.75,"v":300400},{"d":"1986-09-04","o":7.75,"h":7.88,"l":7.62,"c":7.88,"v":278400},{"d":"1986-09-05","o":7.88,"h":8.31,"l":7.88,"c":8.25,"v":529600},{"d":"1986-09-08","o":8.25,"h":8.25,"l":8,"c":8.12,"v":73600},{"d":"1986-09-09","o":8.12,"h":8.12,"l":7.62,"c":7.75,"v":78400},{"d":"1986-09-10","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":29200},{"d":"1986-09-11","o":7.62,"h":7.69,"l":7.38,"c":7.66,"v":682800},{"d":"1986-09-12","o":7.5,"h":7.5,"l":7.25,"c":7.44,"v":896000},{"d":"1986-09-15","o":7.44,"h":7.5,"l":7.19,"c":7.19,"v":28400},{"d":"1986-09-16","o":7.19,"h":7.25,"l":7,"c":7.25,"v":252400},{"d":"1986-09-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1986-09-18","o":7.25,"h":7.25,"l":7,"c":7.25,"v":19200},{"d":"1986-09-19","o":7.25,"h":7.25,"l":7,"c":7.25,"v":1200},{"d":"1986-09-22","o":7.25,"h":7.38,"l":7,"c":7.25,"v":177200},{"d":"1986-09-23","o":7.31,"h":7.5,"l":7.31,"c":7.5,"v":5600},{"d":"1986-09-24","o":7.5,"h":7.75,"l":7.31,"c":7.75,"v":492400},{"d":"1986-09-25","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":15600},{"d":"1986-09-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1200},{"d":"1986-09-29","o":7.5,"h":7.5,"l":7.25,"c":7.44,"v":58400},{"d":"1986-09-30","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":106800},{"d":"1986-10-01","o":7.38,"h":7.44,"l":7.19,"c":7.19,"v":61600},{"d":"1986-10-02","o":7.19,"h":7.44,"l":7.19,"c":7.25,"v":87600},{"d":"1986-10-03","o":7.31,"h":7.44,"l":7.31,"c":7.44,"v":240000},{"d":"1986-10-06","o":7.44,"h":7.56,"l":7.31,"c":7.47,"v":55200},{"d":"1986-10-07","o":7.47,"h":7.56,"l":7.38,"c":7.38,"v":40800},{"d":"1986-10-08","o":7.38,"h":7.59,"l":7.38,"c":7.44,"v":43600},{"d":"1986-10-09","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":35600},{"d":"1986-10-10","o":7.5,"h":7.62,"l":7.5,"c":7.56,"v":401200},{"d":"1986-10-13","o":7.56,"h":7.62,"l":7.5,"c":7.5,"v":16400},{"d":"1986-10-14","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":2000},{"d":"1986-10-15","o":7.5,"h":7.69,"l":7.5,"c":7.56,"v":40800},{"d":"1986-10-16","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":12800},{"d":"1986-10-17","o":7.5,"h":7.5,"l":7.31,"c":7.38,"v":246400},{"d":"1986-10-20","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":282800},{"d":"1986-10-21","o":7.38,"h":7.5,"l":7.31,"c":7.34,"v":75200},{"d":"1986-10-22","o":7.34,"h":7.5,"l":7.34,"c":7.5,"v":7200},{"d":"1986-10-23","o":7.5,"h":7.53,"l":7.31,"c":7.53,"v":111200},{"d":"1986-10-24","o":7.53,"h":7.62,"l":7.38,"c":7.56,"v":92800},{"d":"1986-10-27","o":7.56,"h":7.56,"l":7.38,"c":7.5,"v":3200},{"d":"1986-10-28","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":69200},{"d":"1986-10-29","o":7.5,"h":7.5,"l":7.31,"c":7.47,"v":124000},{"d":"1986-10-30","o":7.47,"h":7.56,"l":7.44,"c":7.44,"v":98400},{"d":"1986-10-31","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":121600},{"d":"1986-11-03","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":266800},{"d":"1986-11-04","o":7.5,"h":7.56,"l":7.5,"c":7.5,"v":116800},{"d":"1986-11-05","o":7.56,"h":7.75,"l":7.56,"c":7.62,"v":216800},{"d":"1986-11-06","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":301200},{"d":"1986-11-07","o":7.38,"h":7.44,"l":7.38,"c":7.41,"v":3600},{"d":"1986-11-10","o":7.41,"h":7.44,"l":7.38,"c":7.44,"v":2000},{"d":"1986-11-11","o":7.44,"h":7.44,"l":7.38,"c":7.44,"v":15600},{"d":"1986-11-12","o":7.44,"h":7.62,"l":7.44,"c":7.5,"v":1120800},{"d":"1986-11-13","o":7.5,"h":7.56,"l":7.44,"c":7.44,"v":211200},{"d":"1986-11-14","o":7.44,"h":7.5,"l":7,"c":7.03,"v":597200},{"d":"1986-11-17","o":7.03,"h":7.12,"l":6.94,"c":6.94,"v":202400},{"d":"1986-11-18","o":6.94,"h":7.19,"l":6.88,"c":6.94,"v":104400},{"d":"1986-11-19","o":6.94,"h":7.12,"l":6.94,"c":6.94,"v":133200},{"d":"1986-11-20","o":6.94,"h":7.12,"l":6.94,"c":6.94,"v":113600},{"d":"1986-11-21","o":6.94,"h":7.12,"l":6.94,"c":6.94,"v":80400},{"d":"1986-11-24","o":7.06,"h":7.19,"l":7.06,"c":7.06,"v":48400},{"d":"1986-11-25","o":7.12,"h":7.34,"l":7.12,"c":7.19,"v":53200},{"d":"1986-11-26","o":7.31,"h":7.44,"l":7.31,"c":7.31,"v":430000},{"d":"1986-11-28","o":7.31,"h":7.44,"l":7.31,"c":7.31,"v":82800},{"d":"1986-12-01","o":7.19,"h":7.19,"l":7.06,"c":7.06,"v":85600},{"d":"1986-12-02","o":7.06,"h":7.25,"l":7.06,"c":7.12,"v":205200},{"d":"1986-12-03","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":335600},{"d":"1986-12-04","o":7.25,"h":7.56,"l":7.25,"c":7.5,"v":99600},{"d":"1986-12-05","o":7.5,"h":7.56,"l":7.44,"c":7.56,"v":86400},{"d":"1986-12-08","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":4800},{"d":"1986-12-09","o":7.44,"h":7.56,"l":7.44,"c":7.44,"v":67200},{"d":"1986-12-10","o":7.44,"h":7.5,"l":7.19,"c":7.31,"v":226800},{"d":"1986-12-11","o":7.31,"h":7.31,"l":6.91,"c":7,"v":3089200},{"d":"1986-12-12","o":7,"h":7.19,"l":7,"c":7,"v":24400},{"d":"1986-12-15","o":7,"h":7.12,"l":6.94,"c":7.06,"v":65200},{"d":"1986-12-16","o":7.06,"h":7.06,"l":6.91,"c":6.97,"v":327200},{"d":"1986-12-17","o":6.97,"h":7,"l":6.81,"c":6.94,"v":228800},{"d":"1986-12-18","o":6.94,"h":6.97,"l":6.88,"c":6.94,"v":150800},{"d":"1986-12-19","o":6.94,"h":6.97,"l":6.75,"c":6.78,"v":660800},{"d":"1986-12-22","o":6.78,"h":6.88,"l":6.31,"c":6.5,"v":77600},{"d":"1986-12-23","o":6.5,"h":6.62,"l":6.5,"c":6.53,"v":70400},{"d":"1986-12-24","o":6.53,"h":6.69,"l":6.5,"c":6.56,"v":16400},{"d":"1986-12-26","o":6.56,"h":6.75,"l":6.5,"c":6.56,"v":10800},{"d":"1986-12-29","o":6.56,"h":6.75,"l":6.56,"c":6.56,"v":25200},{"d":"1986-12-30","o":6.56,"h":6.62,"l":6.5,"c":6.5,"v":367200},{"d":"1986-12-31","o":6.5,"h":6.62,"l":6.5,"c":6.56,"v":119200},{"d":"1987-01-02","o":6.56,"h":6.69,"l":6.56,"c":6.56,"v":128000},{"d":"1987-01-05","o":6.56,"h":6.69,"l":6.56,"c":6.59,"v":29200},{"d":"1987-01-06","o":6.59,"h":7,"l":6.56,"c":6.88,"v":236400},{"d":"1987-01-07","o":6.88,"h":7.12,"l":6.88,"c":7,"v":57600},{"d":"1987-01-08","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":58800},{"d":"1987-01-09","o":7.19,"h":7.44,"l":7.12,"c":7.44,"v":79200},{"d":"1987-01-12","o":7.44,"h":7.56,"l":7.31,"c":7.38,"v":16000},{"d":"1987-01-13","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":124800},{"d":"1987-01-14","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":100000},{"d":"1987-01-15","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":210800},{"d":"1987-01-16","o":7.62,"h":7.75,"l":7.44,"c":7.44,"v":38400},{"d":"1987-01-19","o":7.44,"h":7.75,"l":7.38,"c":7.56,"v":67200},{"d":"1987-01-20","o":7.56,"h":7.75,"l":7.5,"c":7.56,"v":210400},{"d":"1987-01-21","o":7.56,"h":7.75,"l":7.56,"c":7.56,"v":36000},{"d":"1987-01-22","o":7.56,"h":7.69,"l":7.56,"c":7.62,"v":60400},{"d":"1987-01-23","o":7.56,"h":7.56,"l":7.19,"c":7.25,"v":241200},{"d":"1987-01-26","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":129200},{"d":"1987-01-27","o":6.88,"h":6.88,"l":6.75,"c":6.81,"v":217600},{"d":"1987-01-28","o":6.81,"h":6.81,"l":6.69,"c":6.72,"v":659200},{"d":"1987-01-29","o":6.69,"h":6.69,"l":6.44,"c":6.5,"v":373200},{"d":"1987-01-30","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":110000},{"d":"1987-02-02","o":6.75,"h":6.75,"l":6.56,"c":6.75,"v":63200},{"d":"1987-02-03","o":6.69,"h":6.69,"l":6.44,"c":6.5,"v":208400},{"d":"1987-02-04","o":6.5,"h":6.5,"l":6.25,"c":6.31,"v":295200},{"d":"1987-02-05","o":6.31,"h":6.44,"l":6.25,"c":6.44,"v":150400},{"d":"1987-02-06","o":6.44,"h":6.44,"l":6.25,"c":6.38,"v":229600},{"d":"1987-02-09","o":6.44,"h":6.69,"l":6.44,"c":6.62,"v":131200},{"d":"1987-02-10","o":6.62,"h":6.75,"l":6.56,"c":6.62,"v":54000},{"d":"1987-02-11","o":6.62,"h":6.81,"l":6.56,"c":6.81,"v":134400},{"d":"1987-02-12","o":6.81,"h":6.88,"l":6.69,"c":6.69,"v":19200},{"d":"1987-02-13","o":6.81,"h":6.94,"l":6.81,"c":6.88,"v":41600},{"d":"1987-02-17","o":6.88,"h":7,"l":6.88,"c":6.94,"v":84800},{"d":"1987-02-18","o":6.94,"h":7.06,"l":6.88,"c":6.94,"v":86000},{"d":"1987-02-19","o":6.94,"h":7.12,"l":6.94,"c":7,"v":81600},{"d":"1987-02-20","o":7,"h":7.19,"l":6.94,"c":7.06,"v":95600},{"d":"1987-02-23","o":7.06,"h":7.25,"l":7.06,"c":7.12,"v":92800},{"d":"1987-02-24","o":7.12,"h":7.25,"l":7.03,"c":7.19,"v":128800},{"d":"1987-02-25","o":7.19,"h":7.31,"l":7.12,"c":7.12,"v":6800},{"d":"1987-02-26","o":7.12,"h":7.31,"l":7.12,"c":7.25,"v":147600},{"d":"1987-02-27","o":7.19,"h":7.19,"l":7,"c":7,"v":148400},{"d":"1987-03-02","o":7,"h":7.12,"l":6.94,"c":7,"v":176800},{"d":"1987-03-03","o":7,"h":7.06,"l":6.94,"c":6.94,"v":112000},{"d":"1987-03-04","o":6.94,"h":7.06,"l":6.94,"c":6.94,"v":703600},{"d":"1987-03-05","o":6.94,"h":7.06,"l":6.94,"c":6.94,"v":234400},{"d":"1987-03-06","o":6.94,"h":7.06,"l":6.94,"c":6.94,"v":48400},{"d":"1987-03-09","o":6.94,"h":7.06,"l":6.88,"c":7.06,"v":8400},{"d":"1987-03-10","o":7.06,"h":7.06,"l":6.88,"c":7.06,"v":1486800},{"d":"1987-03-11","o":7.06,"h":7.06,"l":6.94,"c":7,"v":25200},{"d":"1987-03-12","o":7,"h":7.06,"l":6.94,"c":7,"v":84400},{"d":"1987-03-13","o":7,"h":7.12,"l":6.94,"c":7,"v":116000},{"d":"1987-03-16","o":7,"h":7.06,"l":6.94,"c":7.03,"v":82000},{"d":"1987-03-17","o":7.03,"h":7.25,"l":7,"c":7.12,"v":230000},{"d":"1987-03-18","o":7.12,"h":7.25,"l":7.06,"c":7.19,"v":336000},{"d":"1987-03-19","o":7.12,"h":7.12,"l":6,"c":6.44,"v":3215600},{"d":"1987-03-20","o":6.44,"h":6.44,"l":6.12,"c":6.25,"v":109200},{"d":"1987-03-23","o":6.25,"h":6.25,"l":6.06,"c":6.25,"v":582400},{"d":"1987-03-24","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":67200},{"d":"1987-03-25","o":6.25,"h":6.25,"l":6.06,"c":6.09,"v":257200},{"d":"1987-03-26","o":6.09,"h":6.12,"l":6,"c":6.06,"v":367600},{"d":"1987-03-27","o":6.06,"h":6.12,"l":6,"c":6.12,"v":51600},{"d":"1987-03-30","o":6.06,"h":6.06,"l":5.88,"c":6,"v":28000},{"d":"1987-03-31","o":6,"h":6.06,"l":5.88,"c":6.06,"v":44800},{"d":"1987-04-01","o":6.06,"h":6.06,"l":5.88,"c":6.06,"v":44800},{"d":"1987-04-02","o":6.06,"h":6.06,"l":5.88,"c":5.88,"v":24800},{"d":"1987-04-03","o":5.88,"h":5.94,"l":5.69,"c":5.75,"v":2186400},{"d":"1987-04-06","o":5.75,"h":6,"l":5.75,"c":6,"v":104400},{"d":"1987-04-07","o":6,"h":6,"l":5.81,"c":5.81,"v":14000},{"d":"1987-04-08","o":5.81,"h":5.88,"l":5.72,"c":5.75,"v":474000},{"d":"1987-04-09","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":72400},{"d":"1987-04-10","o":5.81,"h":5.88,"l":5.69,"c":5.81,"v":21200},{"d":"1987-04-13","o":5.81,"h":5.81,"l":5.62,"c":5.75,"v":46800},{"d":"1987-04-14","o":5.69,"h":5.69,"l":5.38,"c":5.44,"v":128400},{"d":"1987-04-15","o":5.5,"h":5.69,"l":5.5,"c":5.62,"v":116800},{"d":"1987-04-16","o":5.62,"h":5.69,"l":5.5,"c":5.62,"v":168000},{"d":"1987-04-20","o":5.62,"h":5.62,"l":5.31,"c":5.38,"v":125600},{"d":"1987-04-21","o":5.38,"h":5.38,"l":5.19,"c":5.19,"v":112000},{"d":"1987-04-22","o":5.19,"h":5.31,"l":5.19,"c":5.19,"v":23200},{"d":"1987-04-23","o":5.19,"h":5.19,"l":5,"c":5.12,"v":25200},{"d":"1987-04-24","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":46800},{"d":"1987-04-27","o":4.88,"h":5,"l":4.81,"c":4.88,"v":248800},{"d":"1987-04-28","o":4.88,"h":5,"l":4.81,"c":4.91,"v":180800},{"d":"1987-04-29","o":4.91,"h":5,"l":4.75,"c":4.94,"v":169200},{"d":"1987-04-30","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":70800},{"d":"1987-05-01","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":28800},{"d":"1987-05-04","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":13600},{"d":"1987-05-05","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":142400},{"d":"1987-05-06","o":4.88,"h":4.94,"l":4.81,"c":4.81,"v":926000},{"d":"1987-05-07","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":26400},{"d":"1987-05-08","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":187200},{"d":"1987-05-11","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":784000},{"d":"1987-05-12","o":4.81,"h":5.12,"l":4.81,"c":5.12,"v":303600},{"d":"1987-05-13","o":5.12,"h":5.12,"l":5,"c":5.12,"v":13600},{"d":"1987-05-14","o":5.12,"h":5.19,"l":5,"c":5.19,"v":42000},{"d":"1987-05-15","o":5.19,"h":5.19,"l":5,"c":5,"v":54000},{"d":"1987-05-18","o":5,"h":5.19,"l":4.94,"c":5.06,"v":534800},{"d":"1987-05-19","o":5,"h":5,"l":5,"c":5,"v":4800},{"d":"1987-05-20","o":5,"h":5.19,"l":5,"c":5,"v":18800},{"d":"1987-05-21","o":5,"h":5.19,"l":5,"c":5.19,"v":4000},{"d":"1987-05-22","o":5.06,"h":5.06,"l":5,"c":5,"v":8800},{"d":"1987-05-26","o":5,"h":5.25,"l":4.88,"c":5.25,"v":98800},{"d":"1987-05-27","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":498400},{"d":"1987-05-28","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"1987-05-29","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":7200},{"d":"1987-06-01","o":5.25,"h":5.25,"l":5.06,"c":5.25,"v":18800},{"d":"1987-06-02","o":5.25,"h":5.25,"l":5.06,"c":5.25,"v":14800},{"d":"1987-06-03","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":100000},{"d":"1987-06-04","o":5.12,"h":5.25,"l":5.06,"c":5.12,"v":341600},{"d":"1987-06-05","o":5.12,"h":5.19,"l":5,"c":5.19,"v":284400},{"d":"1987-06-08","o":5.19,"h":5.31,"l":5.09,"c":5.31,"v":578800},{"d":"1987-06-09","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":9600},{"d":"1987-06-10","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":55200},{"d":"1987-06-11","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":11600},{"d":"1987-06-12","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":12800},{"d":"1987-06-15","o":5.31,"h":5.31,"l":5.25,"c":5.31,"v":5200},{"d":"1987-06-16","o":5.31,"h":5.31,"l":5.25,"c":5.31,"v":57600},{"d":"1987-06-17","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":113600},{"d":"1987-06-18","o":5.25,"h":5.31,"l":5,"c":5.31,"v":329200},{"d":"1987-06-19","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":4400},{"d":"1987-06-22","o":5.25,"h":5.25,"l":5.12,"c":5.19,"v":25600},{"d":"1987-06-23","o":5.19,"h":5.25,"l":5.12,"c":5.12,"v":18800},{"d":"1987-06-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":800},{"d":"1987-06-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1987-06-26","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":3600},{"d":"1987-06-29","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":800},{"d":"1987-06-30","o":5.19,"h":5.19,"l":5.06,"c":5.16,"v":17600},{"d":"1987-07-01","o":5.16,"h":5.19,"l":5,"c":5,"v":110400},{"d":"1987-07-02","o":5,"h":5,"l":5,"c":5,"v":4000},{"d":"1987-07-06","o":5,"h":5.12,"l":5,"c":5.12,"v":1600},{"d":"1987-07-07","o":5.12,"h":5.12,"l":5,"c":5,"v":13600},{"d":"1987-07-08","o":5,"h":5.12,"l":5,"c":5.03,"v":21600},{"d":"1987-07-09","o":5.03,"h":5.06,"l":5,"c":5,"v":43600},{"d":"1987-07-10","o":5,"h":5.06,"l":4.94,"c":5,"v":128800},{"d":"1987-07-13","o":5,"h":5.06,"l":4.94,"c":5.06,"v":25200},{"d":"1987-07-14","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":70400},{"d":"1987-07-15","o":4.94,"h":5.06,"l":4.94,"c":4.94,"v":22400},{"d":"1987-07-16","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":185200},{"d":"1987-07-17","o":5.06,"h":5.31,"l":5.06,"c":5.31,"v":520000},{"d":"1987-07-20","o":5.31,"h":5.31,"l":5.25,"c":5.31,"v":4400},{"d":"1987-07-21","o":5.31,"h":5.31,"l":5.12,"c":5.12,"v":127200},{"d":"1987-07-22","o":5.12,"h":5.19,"l":5,"c":5.12,"v":535600},{"d":"1987-07-23","o":5.12,"h":5.19,"l":5.09,"c":5.12,"v":205200},{"d":"1987-07-24","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":7200},{"d":"1987-07-27","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":237600},{"d":"1987-07-28","o":5.25,"h":5.31,"l":5.19,"c":5.25,"v":6800},{"d":"1987-07-29","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":9200},{"d":"1987-07-30","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":35200},{"d":"1987-07-31","o":5.31,"h":5.31,"l":5.25,"c":5.31,"v":51600},{"d":"1987-08-03","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":3200},{"d":"1987-08-04","o":5.25,"h":5.31,"l":5.19,"c":5.25,"v":34000},{"d":"1987-08-05","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":5200},{"d":"1987-08-06","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":5600},{"d":"1987-08-07","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":119200},{"d":"1987-08-10","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":10000},{"d":"1987-08-11","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":63600},{"d":"1987-08-12","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":10800},{"d":"1987-08-13","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":320800},{"d":"1987-08-14","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":13200},{"d":"1987-08-17","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":2800},{"d":"1987-08-18","o":5.25,"h":5.31,"l":5.19,"c":5.25,"v":17200},{"d":"1987-08-19","o":5.25,"h":5.31,"l":5.19,"c":5.31,"v":42400},{"d":"1987-08-20","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":5600},{"d":"1987-08-21","o":5.19,"h":5.31,"l":5.19,"c":5.25,"v":123200},{"d":"1987-08-24","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":31200},{"d":"1987-08-25","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":42800},{"d":"1987-08-26","o":5.28,"h":5.28,"l":5.25,"c":5.28,"v":20000},{"d":"1987-08-27","o":5.28,"h":5.38,"l":5.25,"c":5.25,"v":197600},{"d":"1987-08-28","o":5.25,"h":5.38,"l":5.19,"c":5.25,"v":240000},{"d":"1987-08-31","o":5.25,"h":5.38,"l":5.25,"c":5.34,"v":22800},{"d":"1987-09-01","o":5.34,"h":5.38,"l":5.25,"c":5.25,"v":16400},{"d":"1987-09-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":26400},{"d":"1987-09-03","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":12000},{"d":"1987-09-04","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":22800},{"d":"1987-09-08","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":40000},{"d":"1987-09-09","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":7200},{"d":"1987-09-10","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":4400},{"d":"1987-09-11","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":11600},{"d":"1987-09-14","o":5.31,"h":5.31,"l":5.19,"c":5.31,"v":10800},{"d":"1987-09-15","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":10000},{"d":"1987-09-16","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":20400},{"d":"1987-09-17","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":10400},{"d":"1987-09-18","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":8000},{"d":"1987-09-21","o":5.19,"h":5.31,"l":5.12,"c":5.25,"v":11600},{"d":"1987-09-22","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":23200},{"d":"1987-09-23","o":5.31,"h":5.31,"l":5.12,"c":5.12,"v":8800},{"d":"1987-09-24","o":5.12,"h":5.16,"l":5.12,"c":5.12,"v":118000},{"d":"1987-09-25","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1987-09-28","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":9200},{"d":"1987-09-29","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":43200},{"d":"1987-09-30","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":16000},{"d":"1987-10-01","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":3200},{"d":"1987-10-02","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":33600},{"d":"1987-10-05","o":5.12,"h":5.12,"l":5,"c":5.06,"v":906400},{"d":"1987-10-06","o":5.06,"h":5.06,"l":5,"c":5.06,"v":27600},{"d":"1987-10-07","o":5,"h":5,"l":4.94,"c":4.94,"v":326800},{"d":"1987-10-08","o":4.94,"h":4.94,"l":4.88,"c":4.91,"v":556000},{"d":"1987-10-09","o":4.91,"h":4.94,"l":4.81,"c":4.81,"v":43600},{"d":"1987-10-12","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":49200},{"d":"1987-10-13","o":4.88,"h":5,"l":4.88,"c":5,"v":29200},{"d":"1987-10-14","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":5600},{"d":"1987-10-15","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":2000},{"d":"1987-10-16","o":4.88,"h":5,"l":4.88,"c":4.94,"v":108000},{"d":"1987-10-19","o":4.94,"h":4.94,"l":4.62,"c":4.62,"v":224400},{"d":"1987-10-20","o":4.56,"h":4.56,"l":4.25,"c":4.25,"v":13200},{"d":"1987-10-21","o":4.31,"h":4.5,"l":4.31,"c":4.44,"v":133600},{"d":"1987-10-22","o":4.44,"h":4.56,"l":4.31,"c":4.47,"v":130400},{"d":"1987-10-23","o":4.47,"h":4.5,"l":4.38,"c":4.38,"v":14400},{"d":"1987-10-26","o":4.38,"h":4.44,"l":4.19,"c":4.19,"v":86000},{"d":"1987-10-27","o":4.25,"h":4.44,"l":4.25,"c":4.25,"v":26400},{"d":"1987-10-28","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":34800},{"d":"1987-10-29","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":291200},{"d":"1987-10-30","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":24400},{"d":"1987-11-02","o":4.38,"h":4.38,"l":4.31,"c":4.38,"v":26400},{"d":"1987-11-03","o":4.38,"h":4.38,"l":4.28,"c":4.31,"v":66000},{"d":"1987-11-04","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":116800},{"d":"1987-11-05","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":10000},{"d":"1987-11-06","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":15600},{"d":"1987-11-09","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":400},{"d":"1987-11-10","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":203200},{"d":"1987-11-11","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":8000},{"d":"1987-11-12","o":4.22,"h":4.31,"l":4.22,"c":4.25,"v":33200},{"d":"1987-11-13","o":4.28,"h":4.31,"l":4.28,"c":4.31,"v":8800},{"d":"1987-11-16","o":4.31,"h":4.44,"l":4.25,"c":4.34,"v":93200},{"d":"1987-11-17","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":98400},{"d":"1987-11-18","o":4.19,"h":4.22,"l":4.19,"c":4.22,"v":9600},{"d":"1987-11-19","o":4.22,"h":4.31,"l":3.94,"c":3.94,"v":64400},{"d":"1987-11-20","o":3.94,"h":3.94,"l":3.75,"c":3.84,"v":176000},{"d":"1987-11-23","o":3.84,"h":3.94,"l":3.84,"c":3.94,"v":56000},{"d":"1987-11-24","o":4,"h":4.12,"l":4,"c":4.06,"v":34000},{"d":"1987-11-25","o":4.06,"h":4.12,"l":4,"c":4,"v":26800},{"d":"1987-11-27","o":4,"h":4.12,"l":4,"c":4,"v":16800},{"d":"1987-11-30","o":4,"h":4.19,"l":4,"c":4.12,"v":124400},{"d":"1987-12-01","o":4.12,"h":4.12,"l":4.03,"c":4.12,"v":39200},{"d":"1987-12-02","o":4.12,"h":4.12,"l":4.09,"c":4.12,"v":11200},{"d":"1987-12-03","o":4.12,"h":4.12,"l":4.06,"c":4.09,"v":48000},{"d":"1987-12-04","o":4.09,"h":4.12,"l":4.09,"c":4.09,"v":30800},{"d":"1987-12-07","o":4.06,"h":4.06,"l":4.03,"c":4.06,"v":12800},{"d":"1987-12-08","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":71200},{"d":"1987-12-09","o":4.06,"h":4.09,"l":4.03,"c":4.03,"v":44000},{"d":"1987-12-10","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":6800},{"d":"1987-12-11","o":4.06,"h":4.19,"l":4.06,"c":4.12,"v":83600},{"d":"1987-12-14","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":4800},{"d":"1987-12-15","o":4.12,"h":4.28,"l":3.97,"c":4.22,"v":1364000},{"d":"1987-12-16","o":4.22,"h":4.28,"l":4.16,"c":4.22,"v":20000},{"d":"1987-12-17","o":4.22,"h":4.25,"l":4.19,"c":4.22,"v":23200},{"d":"1987-12-18","o":4.25,"h":4.28,"l":4.25,"c":4.25,"v":6800},{"d":"1987-12-21","o":4.31,"h":4.38,"l":4.31,"c":4.34,"v":54000},{"d":"1987-12-22","o":4.34,"h":4.34,"l":4.31,"c":4.31,"v":24400},{"d":"1987-12-23","o":4.34,"h":4.44,"l":4.34,"c":4.41,"v":29200},{"d":"1987-12-24","o":4.41,"h":4.41,"l":4.38,"c":4.38,"v":4400},{"d":"1987-12-28","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":4400},{"d":"1987-12-29","o":4.34,"h":4.41,"l":4.34,"c":4.34,"v":43600},{"d":"1987-12-30","o":4.34,"h":4.41,"l":4.34,"c":4.34,"v":30400},{"d":"1987-12-31","o":4.34,"h":4.41,"l":4.31,"c":4.34,"v":36800},{"d":"1988-01-04","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":7600},{"d":"1988-01-05","o":4.41,"h":4.5,"l":4.41,"c":4.44,"v":15600},{"d":"1988-01-06","o":4.44,"h":4.47,"l":4.38,"c":4.38,"v":27200},{"d":"1988-01-07","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":26400},{"d":"1988-01-08","o":4.44,"h":4.47,"l":4.34,"c":4.34,"v":32000},{"d":"1988-01-11","o":4.34,"h":4.41,"l":4.34,"c":4.41,"v":8400},{"d":"1988-01-12","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":14400},{"d":"1988-01-13","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":2400},{"d":"1988-01-14","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":27200},{"d":"1988-01-15","o":4.34,"h":4.38,"l":4.31,"c":4.38,"v":46000},{"d":"1988-01-18","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":28000},{"d":"1988-01-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-01-20","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1600},{"d":"1988-01-21","o":4.38,"h":4.44,"l":4.34,"c":4.44,"v":24400},{"d":"1988-01-22","o":4.41,"h":4.41,"l":4.19,"c":4.19,"v":34000},{"d":"1988-01-25","o":4.09,"h":4.09,"l":3.88,"c":3.97,"v":148400},{"d":"1988-01-26","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":82000},{"d":"1988-01-27","o":3.88,"h":3.88,"l":3.84,"c":3.84,"v":162400},{"d":"1988-01-28","o":3.84,"h":3.88,"l":3.81,"c":3.81,"v":41200},{"d":"1988-01-29","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":7600},{"d":"1988-02-01","o":3.78,"h":3.78,"l":3.72,"c":3.72,"v":31600},{"d":"1988-02-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5600},{"d":"1988-02-03","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":157200},{"d":"1988-02-04","o":3.69,"h":3.69,"l":3.66,"c":3.66,"v":42800},{"d":"1988-02-05","o":3.66,"h":3.69,"l":3.62,"c":3.66,"v":86400},{"d":"1988-02-08","o":3.66,"h":3.66,"l":3.59,"c":3.59,"v":68000},{"d":"1988-02-09","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":148800},{"d":"1988-02-10","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":175200},{"d":"1988-02-11","o":3.5,"h":3.5,"l":3.47,"c":3.5,"v":10800},{"d":"1988-02-12","o":3.53,"h":3.59,"l":3.53,"c":3.59,"v":25600},{"d":"1988-02-16","o":3.59,"h":3.59,"l":3.53,"c":3.59,"v":6400},{"d":"1988-02-17","o":3.53,"h":3.53,"l":3.47,"c":3.47,"v":22000},{"d":"1988-02-18","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":4800},{"d":"1988-02-19","o":3.59,"h":3.62,"l":3.59,"c":3.62,"v":32800},{"d":"1988-02-22","o":3.62,"h":3.69,"l":3.56,"c":3.56,"v":46000},{"d":"1988-02-23","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":800},{"d":"1988-02-24","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":14400},{"d":"1988-02-25","o":3.69,"h":3.75,"l":3.66,"c":3.69,"v":29200},{"d":"1988-02-26","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":800},{"d":"1988-02-29","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":7200},{"d":"1988-03-01","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":2400},{"d":"1988-03-02","o":3.75,"h":3.84,"l":3.75,"c":3.84,"v":53600},{"d":"1988-03-03","o":3.84,"h":3.84,"l":3.78,"c":3.81,"v":5200},{"d":"1988-03-04","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":41600},{"d":"1988-03-07","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":18000},{"d":"1988-03-08","o":3.62,"h":3.66,"l":3.62,"c":3.62,"v":2800},{"d":"1988-03-09","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":9600},{"d":"1988-03-10","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":4400},{"d":"1988-03-11","o":3.69,"h":3.69,"l":3.62,"c":3.66,"v":17600},{"d":"1988-03-14","o":3.66,"h":3.72,"l":3.66,"c":3.66,"v":12400},{"d":"1988-03-15","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":400},{"d":"1988-03-16","o":3.62,"h":3.66,"l":3.59,"c":3.66,"v":11600},{"d":"1988-03-17","o":3.66,"h":3.69,"l":3.62,"c":3.69,"v":6400},{"d":"1988-03-18","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":23600},{"d":"1988-03-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":7600},{"d":"1988-03-22","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":2800},{"d":"1988-03-23","o":3.75,"h":3.81,"l":3.75,"c":3.78,"v":10000},{"d":"1988-03-24","o":3.78,"h":3.81,"l":3.78,"c":3.81,"v":6800},{"d":"1988-03-25","o":3.81,"h":3.84,"l":3.78,"c":3.84,"v":10000},{"d":"1988-03-28","o":3.84,"h":3.84,"l":3.75,"c":3.75,"v":48400},{"d":"1988-03-29","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":36400},{"d":"1988-03-30","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":1200},{"d":"1988-03-31","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":82400},{"d":"1988-04-04","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":8000},{"d":"1988-04-05","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1988-04-06","o":3.56,"h":3.66,"l":3.56,"c":3.59,"v":14800},{"d":"1988-04-07","o":3.59,"h":3.69,"l":3.59,"c":3.59,"v":21600},{"d":"1988-04-08","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":6400},{"d":"1988-04-11","o":3.69,"h":3.72,"l":3.69,"c":3.72,"v":8800},{"d":"1988-04-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200000},{"d":"1988-04-13","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":50800},{"d":"1988-04-14","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":21600},{"d":"1988-04-15","o":3.59,"h":3.62,"l":3.56,"c":3.56,"v":4400},{"d":"1988-04-18","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1988-04-19","o":3.59,"h":3.78,"l":3.59,"c":3.78,"v":226000},{"d":"1988-04-20","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":7200},{"d":"1988-04-21","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":9200},{"d":"1988-04-22","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":49600},{"d":"1988-04-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":135600},{"d":"1988-04-26","o":3.75,"h":3.78,"l":3.72,"c":3.78,"v":6000},{"d":"1988-04-27","o":3.78,"h":3.81,"l":3.75,"c":3.75,"v":16000},{"d":"1988-04-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":400},{"d":"1988-04-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":20400},{"d":"1988-05-02","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":24800},{"d":"1988-05-03","o":3.84,"h":3.88,"l":3.84,"c":3.84,"v":79600},{"d":"1988-05-04","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":12400},{"d":"1988-05-05","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":37200},{"d":"1988-05-06","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":1600},{"d":"1988-05-09","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1988-05-10","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":5600},{"d":"1988-05-11","o":3.97,"h":4.03,"l":3.97,"c":4.03,"v":7600},{"d":"1988-05-12","o":4.06,"h":4.12,"l":4.06,"c":4.09,"v":12000},{"d":"1988-05-13","o":4.16,"h":4.19,"l":4.16,"c":4.19,"v":6000},{"d":"1988-05-16","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":1600},{"d":"1988-05-17","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":18400},{"d":"1988-05-18","o":4.19,"h":4.22,"l":4.12,"c":4.12,"v":79600},{"d":"1988-05-19","o":4.12,"h":4.12,"l":4.03,"c":4.09,"v":163200},{"d":"1988-05-20","o":4.06,"h":4.06,"l":4,"c":4,"v":21200},{"d":"1988-05-23","o":4,"h":4,"l":3.88,"c":3.91,"v":24400},{"d":"1988-05-24","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":10400},{"d":"1988-05-25","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":71600},{"d":"1988-05-26","o":3.94,"h":4,"l":3.94,"c":4,"v":15200},{"d":"1988-05-27","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-05-31","o":4.03,"h":4.19,"l":4.03,"c":4.19,"v":151600},{"d":"1988-06-01","o":4.19,"h":4.22,"l":4.16,"c":4.22,"v":17600},{"d":"1988-06-02","o":4.22,"h":4.25,"l":4.22,"c":4.22,"v":8800},{"d":"1988-06-03","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":1200},{"d":"1988-06-06","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1988-06-07","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1988-06-08","o":4.22,"h":4.25,"l":4.19,"c":4.25,"v":6000},{"d":"1988-06-09","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":5600},{"d":"1988-06-10","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":4000},{"d":"1988-06-13","o":4.34,"h":4.44,"l":4.28,"c":4.44,"v":68000},{"d":"1988-06-14","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":59600},{"d":"1988-06-15","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":28000},{"d":"1988-06-16","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":8000},{"d":"1988-06-17","o":4.38,"h":4.41,"l":4.38,"c":4.41,"v":36400},{"d":"1988-06-20","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":8000},{"d":"1988-06-21","o":4.41,"h":4.44,"l":4.41,"c":4.44,"v":6000},{"d":"1988-06-22","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":13200},{"d":"1988-06-23","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":28800},{"d":"1988-06-24","o":4.47,"h":4.47,"l":4.44,"c":4.47,"v":1200},{"d":"1988-06-27","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"1988-06-28","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":31600},{"d":"1988-06-29","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":1600},{"d":"1988-06-30","o":4.44,"h":4.59,"l":4.44,"c":4.59,"v":13600},{"d":"1988-07-01","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":7600},{"d":"1988-07-05","o":4.66,"h":4.69,"l":4.62,"c":4.69,"v":13600},{"d":"1988-07-06","o":4.69,"h":4.72,"l":4.66,"c":4.72,"v":6400},{"d":"1988-07-07","o":4.66,"h":4.66,"l":4.62,"c":4.62,"v":47600},{"d":"1988-07-08","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":4000},{"d":"1988-07-11","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2800},{"d":"1988-07-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":6000},{"d":"1988-07-13","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":9600},{"d":"1988-07-14","o":4.62,"h":4.62,"l":4.59,"c":4.59,"v":20000},{"d":"1988-07-15","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":2000},{"d":"1988-07-18","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":3600},{"d":"1988-07-19","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":6800},{"d":"1988-07-20","o":4.59,"h":4.59,"l":4.38,"c":4.41,"v":394000},{"d":"1988-07-21","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":20800},{"d":"1988-07-22","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":93600},{"d":"1988-07-25","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":33200},{"d":"1988-07-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1988-07-27","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":18400},{"d":"1988-07-28","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":18000},{"d":"1988-07-29","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":24400},{"d":"1988-08-01","o":4.31,"h":4.41,"l":4.31,"c":4.41,"v":20000},{"d":"1988-08-02","o":4.41,"h":4.5,"l":4.38,"c":4.44,"v":66400},{"d":"1988-08-03","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1988-08-04","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":31600},{"d":"1988-08-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1988-08-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1988-08-09","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":17200},{"d":"1988-08-10","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":5600},{"d":"1988-08-11","o":4.44,"h":4.44,"l":4.41,"c":4.44,"v":8000},{"d":"1988-08-12","o":4.44,"h":4.53,"l":4.44,"c":4.5,"v":33200},{"d":"1988-08-15","o":4.47,"h":4.47,"l":4.41,"c":4.44,"v":37200},{"d":"1988-08-16","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":1600},{"d":"1988-08-17","o":4.44,"h":4.44,"l":4.41,"c":4.44,"v":64000},{"d":"1988-08-18","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":2000},{"d":"1988-08-19","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":10800},{"d":"1988-08-22","o":4.41,"h":4.41,"l":4.34,"c":4.34,"v":20400},{"d":"1988-08-23","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1988-08-24","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":46000},{"d":"1988-08-25","o":4.41,"h":4.41,"l":4.38,"c":4.41,"v":20800},{"d":"1988-08-26","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":80000},{"d":"1988-08-29","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":2000},{"d":"1988-08-30","o":4.41,"h":4.44,"l":4.41,"c":4.41,"v":13200},{"d":"1988-08-31","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":6000},{"d":"1988-09-01","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":9600},{"d":"1988-09-02","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":5600},{"d":"1988-09-06","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":94000},{"d":"1988-09-07","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":3200},{"d":"1988-09-08","o":4.34,"h":4.34,"l":4.28,"c":4.28,"v":24000},{"d":"1988-09-09","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":96800},{"d":"1988-09-12","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":1200},{"d":"1988-09-13","o":4.28,"h":4.31,"l":4.22,"c":4.31,"v":28800},{"d":"1988-09-14","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":7600},{"d":"1988-09-15","o":4.28,"h":4.31,"l":4.19,"c":4.19,"v":42800},{"d":"1988-09-16","o":4.22,"h":4.25,"l":4.22,"c":4.22,"v":6000},{"d":"1988-09-19","o":4.22,"h":4.22,"l":4.19,"c":4.22,"v":5200},{"d":"1988-09-20","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1988-09-21","o":4.22,"h":4.25,"l":4.16,"c":4.25,"v":20800},{"d":"1988-09-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2000},{"d":"1988-09-23","o":4.28,"h":4.31,"l":4.28,"c":4.28,"v":15200},{"d":"1988-09-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":400},{"d":"1988-09-27","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":800},{"d":"1988-09-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2400},{"d":"1988-09-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1988-09-30","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":82800},{"d":"1988-10-03","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1988-10-04","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":400},{"d":"1988-10-05","o":4.34,"h":4.38,"l":4.34,"c":4.38,"v":4400},{"d":"1988-10-06","o":4.38,"h":4.41,"l":4.34,"c":4.41,"v":21200},{"d":"1988-10-07","o":4.38,"h":4.38,"l":4.31,"c":4.38,"v":26000},{"d":"1988-10-10","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":6400},{"d":"1988-10-11","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":14800},{"d":"1988-10-12","o":4.28,"h":4.28,"l":4.22,"c":4.25,"v":15200},{"d":"1988-10-13","o":4.25,"h":4.25,"l":4.22,"c":4.25,"v":65200},{"d":"1988-10-14","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":800},{"d":"1988-10-17","o":4.22,"h":4.22,"l":4.12,"c":4.19,"v":109600},{"d":"1988-10-18","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":52000},{"d":"1988-10-19","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":104400},{"d":"1988-10-20","o":4.19,"h":4.19,"l":4.16,"c":4.19,"v":68400},{"d":"1988-10-21","o":4.19,"h":4.22,"l":4.16,"c":4.22,"v":12800},{"d":"1988-10-24","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":8000},{"d":"1988-10-25","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":800},{"d":"1988-10-26","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1988-10-27","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":475600},{"d":"1988-10-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4400},{"d":"1988-10-31","o":4.25,"h":4.31,"l":4.22,"c":4.25,"v":78400},{"d":"1988-11-01","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":16400},{"d":"1988-11-02","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":3600},{"d":"1988-11-03","o":4.34,"h":4.41,"l":4.31,"c":4.41,"v":18800},{"d":"1988-11-04","o":4.41,"h":4.44,"l":4.38,"c":4.38,"v":108400},{"d":"1988-11-07","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":21600},{"d":"1988-11-08","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":167200},{"d":"1988-11-09","o":4.56,"h":4.78,"l":4.56,"c":4.62,"v":742400},{"d":"1988-11-10","o":4.62,"h":4.66,"l":4.59,"c":4.62,"v":96400},{"d":"1988-11-11","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":168800},{"d":"1988-11-14","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":82400},{"d":"1988-11-15","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":343600},{"d":"1988-11-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"1988-11-17","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":8000},{"d":"1988-11-18","o":4.44,"h":4.44,"l":4.41,"c":4.44,"v":46000},{"d":"1988-11-21","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":27200},{"d":"1988-11-22","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":58800},{"d":"1988-11-23","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":7600},{"d":"1988-11-25","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":1200},{"d":"1988-11-28","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":36800},{"d":"1988-11-29","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":42000},{"d":"1988-11-30","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":66400},{"d":"1988-12-01","o":4.44,"h":4.47,"l":4.44,"c":4.47,"v":77600},{"d":"1988-12-02","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":4800},{"d":"1988-12-05","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":16400},{"d":"1988-12-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":4000},{"d":"1988-12-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-12-08","o":4.38,"h":4.41,"l":4.34,"c":4.34,"v":22400},{"d":"1988-12-09","o":4.34,"h":4.38,"l":4.34,"c":4.34,"v":26400},{"d":"1988-12-12","o":4.34,"h":4.38,"l":4.31,"c":4.31,"v":8400},{"d":"1988-12-13","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1988-12-14","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":22000},{"d":"1988-12-15","o":4.22,"h":4.22,"l":4.16,"c":4.16,"v":70800},{"d":"1988-12-16","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":159200},{"d":"1988-12-19","o":4.12,"h":4.12,"l":4.09,"c":4.09,"v":78400},{"d":"1988-12-20","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":69200},{"d":"1988-12-21","o":4.03,"h":4.03,"l":4,"c":4,"v":30800},{"d":"1988-12-22","o":3.97,"h":4,"l":3.97,"c":4,"v":22000},{"d":"1988-12-23","o":3.97,"h":4.03,"l":3.97,"c":4,"v":91200},{"d":"1988-12-27","o":4,"h":4.06,"l":4,"c":4.06,"v":4400},{"d":"1988-12-28","o":4.03,"h":4.06,"l":4,"c":4.03,"v":14000},{"d":"1988-12-29","o":4,"h":4.06,"l":4,"c":4.06,"v":24800},{"d":"1988-12-30","o":4.06,"h":4.19,"l":4.03,"c":4.19,"v":99200},{"d":"1989-01-03","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":36400},{"d":"1989-01-04","o":4.19,"h":4.25,"l":4.19,"c":4.22,"v":10000},{"d":"1989-01-05","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":14800},{"d":"1989-01-06","o":4.12,"h":4.12,"l":4.09,"c":4.12,"v":14000},{"d":"1989-01-09","o":4.16,"h":4.19,"l":4.09,"c":4.09,"v":13200},{"d":"1989-01-10","o":4.09,"h":4.12,"l":4.06,"c":4.06,"v":22800},{"d":"1989-01-11","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":12000},{"d":"1989-01-12","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":12400},{"d":"1989-01-13","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":87200},{"d":"1989-01-16","o":4.06,"h":4.09,"l":4.03,"c":4.09,"v":29200},{"d":"1989-01-17","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":10800},{"d":"1989-01-18","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":12800},{"d":"1989-01-19","o":4.03,"h":4.06,"l":4.03,"c":4.06,"v":26400},{"d":"1989-01-20","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":8000},{"d":"1989-01-23","o":4.06,"h":4.12,"l":4.06,"c":4.12,"v":12400},{"d":"1989-01-24","o":4.09,"h":4.25,"l":4.09,"c":4.25,"v":228000},{"d":"1989-01-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":94400},{"d":"1989-01-26","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":14000},{"d":"1989-01-27","o":4.31,"h":4.31,"l":4.28,"c":4.28,"v":18400},{"d":"1989-01-30","o":4.31,"h":4.34,"l":4.31,"c":4.31,"v":12800},{"d":"1989-01-31","o":4.31,"h":4.41,"l":4.31,"c":4.41,"v":22400},{"d":"1989-02-01","o":4.34,"h":4.38,"l":4.31,"c":4.34,"v":39600},{"d":"1989-02-02","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":9200},{"d":"1989-02-03","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":18800},{"d":"1989-02-06","o":4.31,"h":4.31,"l":4.28,"c":4.28,"v":70800},{"d":"1989-02-07","o":4.34,"h":4.38,"l":4.31,"c":4.38,"v":62000},{"d":"1989-02-08","o":4.41,"h":4.44,"l":4.41,"c":4.44,"v":12000},{"d":"1989-02-09","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":128000},{"d":"1989-02-10","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":88400},{"d":"1989-02-13","o":4.41,"h":4.44,"l":4.41,"c":4.41,"v":36000},{"d":"1989-02-14","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":8000},{"d":"1989-02-15","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":2000},{"d":"1989-02-16","o":4.47,"h":4.53,"l":4.47,"c":4.53,"v":96400},{"d":"1989-02-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10400},{"d":"1989-02-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6000},{"d":"1989-02-22","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":120800},{"d":"1989-02-23","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":15200},{"d":"1989-02-24","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":12000},{"d":"1989-02-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":43600},{"d":"1989-02-28","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":25200},{"d":"1989-03-01","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":46000},{"d":"1989-03-02","o":4.56,"h":4.56,"l":4.53,"c":4.53,"v":40400},{"d":"1989-03-03","o":4.53,"h":4.53,"l":4.5,"c":4.5,"v":80800},{"d":"1989-03-06","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":137200},{"d":"1989-03-07","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":400},{"d":"1989-03-08","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":8400},{"d":"1989-03-09","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":40000},{"d":"1989-03-10","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":800},{"d":"1989-03-13","o":4.56,"h":4.62,"l":4.56,"c":4.59,"v":8400},{"d":"1989-03-14","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":5200},{"d":"1989-03-15","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":12000},{"d":"1989-03-16","o":4.56,"h":4.59,"l":4.56,"c":4.59,"v":38800},{"d":"1989-03-17","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":1200},{"d":"1989-03-20","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":2000},{"d":"1989-03-21","o":4.53,"h":4.56,"l":4.53,"c":4.56,"v":42000},{"d":"1989-03-22","o":4.53,"h":4.53,"l":4.5,"c":4.5,"v":96400},{"d":"1989-03-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6000},{"d":"1989-03-27","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":81200},{"d":"1989-03-28","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":11200},{"d":"1989-03-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10400},{"d":"1989-03-30","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":7200},{"d":"1989-03-31","o":4.41,"h":4.47,"l":4.41,"c":4.47,"v":12400},{"d":"1989-04-03","o":4.44,"h":4.53,"l":4.44,"c":4.53,"v":112800},{"d":"1989-04-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":66800},{"d":"1989-04-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":8000},{"d":"1989-04-06","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":14000},{"d":"1989-04-07","o":4.5,"h":4.56,"l":4.47,"c":4.56,"v":78800},{"d":"1989-04-10","o":4.59,"h":4.66,"l":4.56,"c":4.66,"v":152800},{"d":"1989-04-11","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":18800},{"d":"1989-04-12","o":4.66,"h":4.66,"l":4.62,"c":4.62,"v":17200},{"d":"1989-04-13","o":4.66,"h":4.66,"l":4.62,"c":4.62,"v":81200},{"d":"1989-04-14","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":50400},{"d":"1989-04-17","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":93600},{"d":"1989-04-18","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":6400},{"d":"1989-04-19","o":4.75,"h":4.81,"l":4.75,"c":4.78,"v":44000},{"d":"1989-04-20","o":4.72,"h":4.88,"l":4.72,"c":4.88,"v":109600},{"d":"1989-04-21","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":14000},{"d":"1989-04-24","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":92800},{"d":"1989-04-25","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":2000},{"d":"1989-04-26","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":8000},{"d":"1989-04-27","o":4.97,"h":4.97,"l":4.94,"c":4.97,"v":18000},{"d":"1989-04-28","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":2400},{"d":"1989-05-01","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":8000},{"d":"1989-05-02","o":4.88,"h":4.88,"l":4.84,"c":4.84,"v":105600},{"d":"1989-05-03","o":4.84,"h":4.84,"l":4.81,"c":4.81,"v":22000},{"d":"1989-05-04","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":40000},{"d":"1989-05-05","o":4.84,"h":4.84,"l":4.75,"c":4.75,"v":84000},{"d":"1989-05-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":8400},{"d":"1989-05-09","o":4.75,"h":4.81,"l":4.75,"c":4.78,"v":12400},{"d":"1989-05-10","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":91200},{"d":"1989-05-11","o":4.81,"h":4.81,"l":4.78,"c":4.78,"v":41200},{"d":"1989-05-12","o":4.78,"h":4.84,"l":4.78,"c":4.81,"v":84800},{"d":"1989-05-15","o":4.75,"h":4.84,"l":4.75,"c":4.84,"v":88000},{"d":"1989-05-16","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"1989-05-17","o":4.88,"h":4.91,"l":4.88,"c":4.91,"v":36400},{"d":"1989-05-18","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":800},{"d":"1989-05-19","o":4.91,"h":4.91,"l":4.84,"c":4.88,"v":10400},{"d":"1989-05-22","o":4.91,"h":4.91,"l":4.84,"c":4.84,"v":19600},{"d":"1989-05-23","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"1989-05-24","o":4.88,"h":4.97,"l":4.88,"c":4.94,"v":24400},{"d":"1989-05-25","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":6400},{"d":"1989-05-26","o":4.91,"h":4.91,"l":4.88,"c":4.88,"v":7200},{"d":"1989-05-30","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":4400},{"d":"1989-05-31","o":4.84,"h":4.91,"l":4.84,"c":4.91,"v":3200},{"d":"1989-06-01","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":3200},{"d":"1989-06-02","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":800},{"d":"1989-06-05","o":4.94,"h":4.94,"l":4.91,"c":4.91,"v":110800},{"d":"1989-06-06","o":4.91,"h":4.97,"l":4.91,"c":4.97,"v":20000},{"d":"1989-06-07","o":4.91,"h":4.94,"l":4.88,"c":4.91,"v":222400},{"d":"1989-06-08","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":10400},{"d":"1989-06-09","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":1200},{"d":"1989-06-12","o":4.88,"h":4.97,"l":4.88,"c":4.91,"v":88000},{"d":"1989-06-13","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":8800},{"d":"1989-06-14","o":4.97,"h":5,"l":4.91,"c":5,"v":58000},{"d":"1989-06-15","o":5,"h":5,"l":4.91,"c":4.97,"v":43200},{"d":"1989-06-16","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":120000},{"d":"1989-06-19","o":4.94,"h":5,"l":4.94,"c":4.97,"v":28400},{"d":"1989-06-20","o":5.03,"h":5.03,"l":5,"c":5.03,"v":14400},{"d":"1989-06-21","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":0},{"d":"1989-06-22","o":5,"h":5.03,"l":4.97,"c":5.03,"v":12800},{"d":"1989-06-23","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":4400},{"d":"1989-06-26","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":2000},{"d":"1989-06-27","o":5,"h":5,"l":5,"c":5,"v":8000},{"d":"1989-06-28","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":400},{"d":"1989-06-29","o":5,"h":5.06,"l":5,"c":5,"v":30400},{"d":"1989-06-30","o":4.97,"h":5,"l":4.97,"c":5,"v":4800},{"d":"1989-07-03","o":4.97,"h":5.06,"l":4.97,"c":5.06,"v":7600},{"d":"1989-07-05","o":5.03,"h":5.09,"l":5.03,"c":5.09,"v":4400},{"d":"1989-07-06","o":5.03,"h":5.09,"l":5,"c":5,"v":89600},{"d":"1989-07-07","o":5,"h":5.03,"l":5,"c":5.03,"v":1600},{"d":"1989-07-10","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":400},{"d":"1989-07-11","o":5.03,"h":5.03,"l":5,"c":5,"v":72400},{"d":"1989-07-12","o":5,"h":5.03,"l":5,"c":5.03,"v":22400},{"d":"1989-07-13","o":5,"h":5,"l":5,"c":5,"v":1200},{"d":"1989-07-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1989-07-17","o":4.97,"h":5.12,"l":4.97,"c":5.12,"v":33600},{"d":"1989-07-18","o":5.09,"h":5.09,"l":5,"c":5.09,"v":129200},{"d":"1989-07-19","o":5.09,"h":5.09,"l":5.09,"c":5.09,"v":14800},{"d":"1989-07-20","o":5.09,"h":5.12,"l":5.09,"c":5.12,"v":111200},{"d":"1989-07-21","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":3600},{"d":"1989-07-24","o":5.16,"h":5.19,"l":5.16,"c":5.16,"v":12800},{"d":"1989-07-25","o":5.22,"h":5.28,"l":5.22,"c":5.28,"v":6400},{"d":"1989-07-26","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":29200},{"d":"1989-07-27","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":25600},{"d":"1989-07-28","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":16000},{"d":"1989-07-31","o":5.72,"h":5.75,"l":5.72,"c":5.75,"v":6000},{"d":"1989-08-01","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":22000},{"d":"1989-08-02","o":5.91,"h":5.94,"l":5.91,"c":5.94,"v":80800},{"d":"1989-08-03","o":5.94,"h":6.19,"l":5.94,"c":6.19,"v":91200},{"d":"1989-08-04","o":6.12,"h":6.12,"l":5.94,"c":6.06,"v":60400},{"d":"1989-08-07","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":1200},{"d":"1989-08-08","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":19200},{"d":"1989-08-09","o":6,"h":6.03,"l":5.97,"c":6.03,"v":22400},{"d":"1989-08-10","o":6,"h":6,"l":5.97,"c":5.97,"v":54800},{"d":"1989-08-11","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":67600},{"d":"1989-08-14","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":67200},{"d":"1989-08-15","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":16400},{"d":"1989-08-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":4000},{"d":"1989-08-17","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":3600},{"d":"1989-08-18","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":44800},{"d":"1989-08-21","o":5.78,"h":5.78,"l":5.75,"c":5.78,"v":1600},{"d":"1989-08-22","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":4400},{"d":"1989-08-23","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":22000},{"d":"1989-08-24","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":2800},{"d":"1989-08-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":104400},{"d":"1989-08-28","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":1600},{"d":"1989-08-29","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":42000},{"d":"1989-08-30","o":5.66,"h":5.66,"l":5.59,"c":5.59,"v":14000},{"d":"1989-08-31","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":10000},{"d":"1989-09-01","o":5.56,"h":5.59,"l":5.56,"c":5.56,"v":14800},{"d":"1989-09-05","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":15200},{"d":"1989-09-06","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":9600},{"d":"1989-09-07","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":166000},{"d":"1989-09-08","o":5.38,"h":5.41,"l":5.38,"c":5.38,"v":3200},{"d":"1989-09-11","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":4800},{"d":"1989-09-12","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":400},{"d":"1989-09-13","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":2000},{"d":"1989-09-14","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":9200},{"d":"1989-09-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":800},{"d":"1989-09-18","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":8400},{"d":"1989-09-19","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1989-09-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2984800},{"d":"1989-09-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1200},{"d":"1989-09-22","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":2000},{"d":"1989-09-25","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":800},{"d":"1989-09-26","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1989-09-27","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":26800},{"d":"1989-09-28","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":10400},{"d":"1989-09-29","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":35600},{"d":"1989-10-02","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":6800},{"d":"1989-10-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":6400},{"d":"1989-10-04","o":5.75,"h":5.75,"l":5.72,"c":5.72,"v":7600},{"d":"1989-10-05","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"1989-10-06","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":800},{"d":"1989-10-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":4000},{"d":"1989-10-10","o":5.75,"h":5.84,"l":5.75,"c":5.81,"v":8400},{"d":"1989-10-11","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":39600},{"d":"1989-10-12","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":2800},{"d":"1989-10-13","o":5.84,"h":5.84,"l":5.72,"c":5.72,"v":43600},{"d":"1989-10-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":400},{"d":"1989-10-17","o":5.72,"h":5.78,"l":5.72,"c":5.78,"v":22800},{"d":"1989-10-18","o":5.84,"h":6.03,"l":5.84,"c":6.03,"v":41200},{"d":"1989-10-19","o":6,"h":6.62,"l":6,"c":6.53,"v":209200},{"d":"1989-10-20","o":6.53,"h":6.53,"l":6.31,"c":6.34,"v":75200},{"d":"1989-10-23","o":6.28,"h":6.28,"l":6.12,"c":6.12,"v":64000},{"d":"1989-10-24","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":2000},{"d":"1989-10-25","o":6.06,"h":6.06,"l":6.03,"c":6.06,"v":6800},{"d":"1989-10-26","o":6.03,"h":6.09,"l":6,"c":6,"v":84400},{"d":"1989-10-27","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":30000},{"d":"1989-10-30","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1200},{"d":"1989-10-31","o":5.88,"h":5.91,"l":5.88,"c":5.91,"v":4000},{"d":"1989-11-01","o":5.88,"h":6,"l":5.88,"c":6,"v":43200},{"d":"1989-11-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1989-11-03","o":5.94,"h":5.97,"l":5.91,"c":5.94,"v":15200},{"d":"1989-11-06","o":6,"h":6.03,"l":6,"c":6.03,"v":12000},{"d":"1989-11-07","o":6.03,"h":6.12,"l":6.03,"c":6.12,"v":19200},{"d":"1989-11-08","o":6.19,"h":6.19,"l":6.12,"c":6.12,"v":53200},{"d":"1989-11-09","o":6.12,"h":6.12,"l":6.03,"c":6.03,"v":36000},{"d":"1989-11-10","o":6.03,"h":6.19,"l":6.03,"c":6.12,"v":35600},{"d":"1989-11-13","o":6.16,"h":6.19,"l":6.12,"c":6.19,"v":4800},{"d":"1989-11-14","o":6.22,"h":6.22,"l":6.19,"c":6.19,"v":4000},{"d":"1989-11-15","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":43200},{"d":"1989-11-16","o":6.12,"h":6.12,"l":6.09,"c":6.12,"v":56800},{"d":"1989-11-17","o":6.12,"h":6.47,"l":6.12,"c":6.38,"v":157600},{"d":"1989-11-20","o":6.38,"h":6.41,"l":6.38,"c":6.41,"v":63600},{"d":"1989-11-21","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":20000},{"d":"1989-11-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":2800},{"d":"1989-11-24","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":26800},{"d":"1989-11-27","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":7200},{"d":"1989-11-28","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":21600},{"d":"1989-11-29","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":10000},{"d":"1989-11-30","o":6.38,"h":6.38,"l":6.28,"c":6.28,"v":18800},{"d":"1989-12-01","o":6.31,"h":6.41,"l":6.31,"c":6.41,"v":29600},{"d":"1989-12-04","o":6.41,"h":6.41,"l":6.38,"c":6.41,"v":2000},{"d":"1989-12-05","o":6.44,"h":6.44,"l":6.38,"c":6.38,"v":5600},{"d":"1989-12-06","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":400},{"d":"1989-12-07","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":11600},{"d":"1989-12-08","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":2000},{"d":"1989-12-11","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":7200},{"d":"1989-12-12","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":2800},{"d":"1989-12-13","o":6.28,"h":6.34,"l":6.28,"c":6.34,"v":10400},{"d":"1989-12-14","o":6.31,"h":6.31,"l":6.28,"c":6.28,"v":39200},{"d":"1989-12-15","o":6.34,"h":6.38,"l":6.34,"c":6.38,"v":9200},{"d":"1989-12-18","o":6.31,"h":6.31,"l":6.25,"c":6.28,"v":32800},{"d":"1989-12-19","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":12800},{"d":"1989-12-20","o":6.19,"h":6.25,"l":6.19,"c":6.25,"v":2000},{"d":"1989-12-21","o":6.19,"h":6.22,"l":6.19,"c":6.22,"v":72400},{"d":"1989-12-22","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":6400},{"d":"1989-12-26","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":400},{"d":"1989-12-27","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":1600},{"d":"1989-12-28","o":6.09,"h":6.12,"l":6.09,"c":6.12,"v":32800},{"d":"1989-12-29","o":6.19,"h":6.19,"l":6.16,"c":6.16,"v":81600},{"d":"1990-01-02","o":6.12,"h":6.19,"l":6.12,"c":6.19,"v":10800},{"d":"1990-01-03","o":6.12,"h":6.19,"l":6.12,"c":6.16,"v":40000},{"d":"1990-01-04","o":6.16,"h":6.19,"l":6.16,"c":6.16,"v":9600},{"d":"1990-01-05","o":6.19,"h":6.19,"l":6.16,"c":6.16,"v":27200},{"d":"1990-01-08","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":30400},{"d":"1990-01-09","o":6.12,"h":6.12,"l":6.09,"c":6.09,"v":72400},{"d":"1990-01-10","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":1600},{"d":"1990-01-11","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":4000},{"d":"1990-01-12","o":6.06,"h":6.12,"l":6.06,"c":6.06,"v":28000},{"d":"1990-01-15","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":8400},{"d":"1990-01-16","o":6,"h":6,"l":5.97,"c":6,"v":18800},{"d":"1990-01-17","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":20000},{"d":"1990-01-18","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"1990-01-19","o":5.91,"h":5.91,"l":5.88,"c":5.88,"v":2800},{"d":"1990-01-22","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":12800},{"d":"1990-01-23","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":44000},{"d":"1990-01-24","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":97600},{"d":"1990-01-25","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":6000},{"d":"1990-01-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":7600},{"d":"1990-01-29","o":5.69,"h":5.72,"l":5.69,"c":5.69,"v":10400},{"d":"1990-01-30","o":5.62,"h":5.62,"l":5.59,"c":5.59,"v":26800},{"d":"1990-01-31","o":5.56,"h":5.59,"l":5.53,"c":5.53,"v":58800},{"d":"1990-02-01","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":7200},{"d":"1990-02-02","o":5.56,"h":5.59,"l":5.56,"c":5.56,"v":24800},{"d":"1990-02-05","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":6000},{"d":"1990-02-06","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":17200},{"d":"1990-02-07","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1990-02-08","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":800},{"d":"1990-02-09","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":1200},{"d":"1990-02-12","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":9600},{"d":"1990-02-13","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":5600},{"d":"1990-02-14","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":3600},{"d":"1990-02-15","o":5.53,"h":5.75,"l":5.53,"c":5.75,"v":144800},{"d":"1990-02-16","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":24000},{"d":"1990-02-20","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":9600},{"d":"1990-02-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":6400},{"d":"1990-02-22","o":5.72,"h":5.78,"l":5.72,"c":5.78,"v":5200},{"d":"1990-02-23","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1990-02-26","o":5.75,"h":5.75,"l":5.72,"c":5.72,"v":35600},{"d":"1990-02-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":22400},{"d":"1990-02-28","o":5.72,"h":5.75,"l":5.72,"c":5.72,"v":15600},{"d":"1990-03-01","o":5.78,"h":5.81,"l":5.75,"c":5.75,"v":24800},{"d":"1990-03-02","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1990-03-05","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":13600},{"d":"1990-03-06","o":5.78,"h":5.88,"l":5.75,"c":5.84,"v":43200},{"d":"1990-03-07","o":5.88,"h":5.94,"l":5.88,"c":5.91,"v":24000},{"d":"1990-03-08","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":0},{"d":"1990-03-09","o":5.97,"h":6.06,"l":5.97,"c":6.03,"v":64400},{"d":"1990-03-12","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":400},{"d":"1990-03-13","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":23200},{"d":"1990-03-14","o":6.06,"h":6.22,"l":6.06,"c":6.22,"v":62000},{"d":"1990-03-15","o":6.19,"h":6.25,"l":6.19,"c":6.19,"v":67200},{"d":"1990-03-16","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":800},{"d":"1990-03-19","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":2000},{"d":"1990-03-20","o":6.16,"h":6.16,"l":6.09,"c":6.09,"v":14800},{"d":"1990-03-21","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1990-03-22","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"1990-03-23","o":6.09,"h":6.09,"l":6.06,"c":6.06,"v":41200},{"d":"1990-03-26","o":6,"h":6,"l":5.97,"c":5.97,"v":33600},{"d":"1990-03-27","o":6,"h":6,"l":6,"c":6,"v":85600},{"d":"1990-03-28","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":4000},{"d":"1990-03-29","o":5.94,"h":5.94,"l":5.91,"c":5.94,"v":31600},{"d":"1990-03-30","o":5.91,"h":5.91,"l":5.75,"c":5.81,"v":59200},{"d":"1990-04-02","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":53600},{"d":"1990-04-03","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":0},{"d":"1990-04-04","o":5.75,"h":5.75,"l":5.72,"c":5.72,"v":2000},{"d":"1990-04-05","o":5.72,"h":5.84,"l":5.72,"c":5.84,"v":24800},{"d":"1990-04-06","o":5.84,"h":5.84,"l":5.78,"c":5.78,"v":78800},{"d":"1990-04-09","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":45200},{"d":"1990-04-10","o":5.69,"h":5.72,"l":5.66,"c":5.72,"v":22800},{"d":"1990-04-11","o":5.72,"h":5.72,"l":5.69,"c":5.69,"v":5600},{"d":"1990-04-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":13200},{"d":"1990-04-16","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":8400},{"d":"1990-04-17","o":5.72,"h":5.75,"l":5.72,"c":5.75,"v":21600},{"d":"1990-04-18","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":36000},{"d":"1990-04-19","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":24800},{"d":"1990-04-20","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":2000},{"d":"1990-04-23","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":18800},{"d":"1990-04-24","o":5.59,"h":5.59,"l":5.53,"c":5.53,"v":93200},{"d":"1990-04-25","o":5.5,"h":5.5,"l":5.38,"c":5.41,"v":364800},{"d":"1990-04-26","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1990-04-27","o":5.41,"h":5.41,"l":5.38,"c":5.38,"v":22000},{"d":"1990-04-30","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1990-05-01","o":5.38,"h":5.41,"l":5.31,"c":5.31,"v":25600},{"d":"1990-05-02","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":91200},{"d":"1990-05-03","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":12800},{"d":"1990-05-04","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":1200},{"d":"1990-05-07","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":10800},{"d":"1990-05-08","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":400},{"d":"1990-05-09","o":5.28,"h":5.34,"l":5.28,"c":5.34,"v":54000},{"d":"1990-05-10","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":390800},{"d":"1990-05-11","o":5.38,"h":5.38,"l":5.34,"c":5.34,"v":45600},{"d":"1990-05-14","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":148400},{"d":"1990-05-15","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":4400},{"d":"1990-05-16","o":5.44,"h":5.44,"l":5.41,"c":5.41,"v":16800},{"d":"1990-05-17","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1990-05-18","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":56400},{"d":"1990-05-21","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":11200},{"d":"1990-05-22","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":42800},{"d":"1990-05-23","o":5.69,"h":5.72,"l":5.69,"c":5.72,"v":12400},{"d":"1990-05-24","o":5.66,"h":5.72,"l":5.66,"c":5.66,"v":35200},{"d":"1990-05-25","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":10800},{"d":"1990-05-29","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":2800},{"d":"1990-05-30","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"1990-05-31","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":14000},{"d":"1990-06-01","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":42000},{"d":"1990-06-04","o":5.62,"h":5.72,"l":5.62,"c":5.66,"v":26400},{"d":"1990-06-05","o":5.66,"h":5.69,"l":5.66,"c":5.69,"v":29600},{"d":"1990-06-06","o":5.69,"h":5.72,"l":5.66,"c":5.72,"v":46400},{"d":"1990-06-07","o":5.72,"h":5.78,"l":5.72,"c":5.75,"v":69200},{"d":"1990-06-08","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":400},{"d":"1990-06-11","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":15600},{"d":"1990-06-12","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":9600},{"d":"1990-06-13","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":3600},{"d":"1990-06-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1990-06-15","o":5.72,"h":5.72,"l":5.69,"c":5.69,"v":4800},{"d":"1990-06-18","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":6800},{"d":"1990-06-19","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":3600},{"d":"1990-06-20","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":4800},{"d":"1990-06-21","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":34000},{"d":"1990-06-22","o":5.78,"h":5.81,"l":5.78,"c":5.78,"v":20000},{"d":"1990-06-25","o":5.75,"h":5.78,"l":5.75,"c":5.75,"v":26400},{"d":"1990-06-26","o":5.84,"h":5.84,"l":5.78,"c":5.78,"v":8400},{"d":"1990-06-27","o":5.78,"h":5.81,"l":5.78,"c":5.81,"v":1200},{"d":"1990-06-28","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":4000},{"d":"1990-06-29","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":69600},{"d":"1990-07-02","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":15200},{"d":"1990-07-03","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":400},{"d":"1990-07-05","o":5.69,"h":5.72,"l":5.66,"c":5.66,"v":14800},{"d":"1990-07-06","o":5.66,"h":5.72,"l":5.66,"c":5.66,"v":2400},{"d":"1990-07-09","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":8000},{"d":"1990-07-10","o":5.66,"h":5.72,"l":5.66,"c":5.72,"v":19600},{"d":"1990-07-11","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":7200},{"d":"1990-07-12","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":17200},{"d":"1990-07-13","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":66800},{"d":"1990-07-16","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":2800},{"d":"1990-07-17","o":5.62,"h":5.66,"l":5.59,"c":5.59,"v":128800},{"d":"1990-07-18","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":800},{"d":"1990-07-19","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"1990-07-20","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":2400},{"d":"1990-07-23","o":5.59,"h":5.66,"l":5.59,"c":5.62,"v":49600},{"d":"1990-07-24","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":122800},{"d":"1990-07-25","o":5.59,"h":5.59,"l":5.56,"c":5.59,"v":58800},{"d":"1990-07-26","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"1990-07-27","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":20000},{"d":"1990-07-30","o":5.59,"h":5.69,"l":5.59,"c":5.66,"v":74000},{"d":"1990-07-31","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":8000},{"d":"1990-08-01","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":8800},{"d":"1990-08-02","o":5.62,"h":5.69,"l":5.62,"c":5.66,"v":42400},{"d":"1990-08-03","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":800},{"d":"1990-08-06","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":8000},{"d":"1990-08-07","o":5.62,"h":5.62,"l":5.56,"c":5.59,"v":62400},{"d":"1990-08-08","o":5.53,"h":5.53,"l":5.5,"c":5.53,"v":58800},{"d":"1990-08-09","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":28000},{"d":"1990-08-10","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":8000},{"d":"1990-08-13","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":0},{"d":"1990-08-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1200},{"d":"1990-08-15","o":5.5,"h":5.5,"l":5.47,"c":5.47,"v":48400},{"d":"1990-08-16","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":4800},{"d":"1990-08-17","o":5.41,"h":5.44,"l":5.41,"c":5.41,"v":48800},{"d":"1990-08-20","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":5200},{"d":"1990-08-21","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":6000},{"d":"1990-08-22","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":9600},{"d":"1990-08-23","o":5.22,"h":5.22,"l":5.19,"c":5.19,"v":46000},{"d":"1990-08-24","o":5.19,"h":5.22,"l":5.19,"c":5.22,"v":2400},{"d":"1990-08-27","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":27200},{"d":"1990-08-28","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":2800},{"d":"1990-08-29","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":6000},{"d":"1990-08-30","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"1990-08-31","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":3200},{"d":"1990-09-04","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":800},{"d":"1990-09-05","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":4000},{"d":"1990-09-06","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":81600},{"d":"1990-09-07","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":8800},{"d":"1990-09-10","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":0},{"d":"1990-09-11","o":5.25,"h":5.25,"l":5.22,"c":5.22,"v":98800},{"d":"1990-09-12","o":5.22,"h":5.34,"l":5.22,"c":5.34,"v":19600},{"d":"1990-09-13","o":5.34,"h":5.38,"l":5.19,"c":5.19,"v":58000},{"d":"1990-09-14","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":0},{"d":"1990-09-17","o":5.19,"h":5.19,"l":5.12,"c":5.19,"v":17200},{"d":"1990-09-18","o":5.16,"h":5.19,"l":5.16,"c":5.19,"v":12000},{"d":"1990-09-19","o":5.19,"h":5.19,"l":5.16,"c":5.16,"v":14800},{"d":"1990-09-20","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":0},{"d":"1990-09-21","o":5.22,"h":5.31,"l":5.22,"c":5.31,"v":14800},{"d":"1990-09-24","o":5.28,"h":5.34,"l":5.28,"c":5.28,"v":14800},{"d":"1990-09-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":65600},{"d":"1990-09-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":12400},{"d":"1990-09-27","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":9600},{"d":"1990-09-28","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":32000},{"d":"1990-10-01","o":5.19,"h":5.19,"l":5.12,"c":5.19,"v":18400},{"d":"1990-10-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":60800},{"d":"1990-10-03","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":343200},{"d":"1990-10-04","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":0},{"d":"1990-10-05","o":5.28,"h":5.28,"l":5.19,"c":5.22,"v":16800},{"d":"1990-10-08","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":28800},{"d":"1990-10-09","o":5.19,"h":5.19,"l":5.16,"c":5.16,"v":7200},{"d":"1990-10-10","o":5.16,"h":5.16,"l":5.12,"c":5.12,"v":1200},{"d":"1990-10-11","o":5.09,"h":5.09,"l":5.06,"c":5.06,"v":66000},{"d":"1990-10-12","o":5,"h":5,"l":5,"c":5,"v":4000},{"d":"1990-10-15","o":5,"h":5,"l":5,"c":5,"v":64000},{"d":"1990-10-16","o":4.97,"h":5,"l":4.97,"c":5,"v":44400},{"d":"1990-10-17","o":5,"h":5,"l":4.94,"c":4.94,"v":4800},{"d":"1990-10-18","o":5,"h":5,"l":5,"c":5,"v":53200},{"d":"1990-10-19","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":11200},{"d":"1990-10-22","o":5.09,"h":5.09,"l":5.03,"c":5.03,"v":9200},{"d":"1990-10-23","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":126400},{"d":"1990-10-24","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":14800},{"d":"1990-10-25","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"1990-10-26","o":5.03,"h":5.03,"l":5.03,"c":5.03,"v":4400},{"d":"1990-10-29","o":5.09,"h":5.16,"l":5.09,"c":5.16,"v":37200},{"d":"1990-10-30","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":400},{"d":"1990-10-31","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":0},{"d":"1990-11-01","o":5.22,"h":5.22,"l":5.16,"c":5.16,"v":48000},{"d":"1990-11-02","o":5.16,"h":5.16,"l":5.09,"c":5.09,"v":32400},{"d":"1990-11-05","o":5.16,"h":5.19,"l":5.16,"c":5.19,"v":16800},{"d":"1990-11-06","o":5.19,"h":5.19,"l":5.19,"c":5.19,"v":0},{"d":"1990-11-07","o":5.22,"h":5.25,"l":5.22,"c":5.25,"v":33600},{"d":"1990-11-08","o":5.25,"h":5.34,"l":5.25,"c":5.34,"v":20400},{"d":"1990-11-09","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":7600},{"d":"1990-11-12","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":3600},{"d":"1990-11-13","o":5.38,"h":5.41,"l":5.38,"c":5.41,"v":8800},{"d":"1990-11-14","o":5.47,"h":5.5,"l":5.47,"c":5.5,"v":16400},{"d":"1990-11-15","o":5.5,"h":5.66,"l":5.5,"c":5.66,"v":43200},{"d":"1990-11-16","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"1990-11-19","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"1990-11-20","o":5.75,"h":5.94,"l":5.75,"c":5.94,"v":66000},{"d":"1990-11-21","o":6.03,"h":6.06,"l":6,"c":6.06,"v":73600},{"d":"1990-11-23","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":0},{"d":"1990-11-26","o":6.03,"h":6.03,"l":6,"c":6,"v":17200},{"d":"1990-11-27","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":25600},{"d":"1990-11-28","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":6400},{"d":"1990-11-29","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":6400},{"d":"1990-11-30","o":6.03,"h":6.09,"l":6,"c":6.03,"v":29600},{"d":"1990-12-03","o":6.09,"h":6.09,"l":6.03,"c":6.03,"v":7200},{"d":"1990-12-04","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":20400},{"d":"1990-12-05","o":6.03,"h":6.12,"l":6.03,"c":6.12,"v":11200},{"d":"1990-12-06","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":49600},{"d":"1990-12-07","o":6.06,"h":6.06,"l":6.03,"c":6.03,"v":41200},{"d":"1990-12-10","o":6,"h":6,"l":6,"c":6,"v":18000},{"d":"1990-12-11","o":6,"h":6,"l":6,"c":6,"v":800},{"d":"1990-12-12","o":6,"h":6,"l":6,"c":6,"v":800},{"d":"1990-12-13","o":6,"h":6,"l":6,"c":6,"v":81600},{"d":"1990-12-14","o":6,"h":6,"l":5.97,"c":5.97,"v":358000},{"d":"1990-12-17","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":3200},{"d":"1990-12-18","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":400},{"d":"1990-12-19","o":5.97,"h":6,"l":5.94,"c":5.94,"v":16000},{"d":"1990-12-20","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":69200},{"d":"1990-12-21","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":14400},{"d":"1990-12-24","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":1200},{"d":"1990-12-26","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":400},{"d":"1990-12-27","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":3600},{"d":"1990-12-28","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":361200},{"d":"1990-12-31","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":5200},{"d":"1991-01-02","o":5.75,"h":5.75,"l":5.66,"c":5.66,"v":20800},{"d":"1991-01-03","o":5.59,"h":5.66,"l":5.59,"c":5.66,"v":4800},{"d":"1991-01-04","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"1991-01-07","o":5.59,"h":5.59,"l":5.56,"c":5.56,"v":6000},{"d":"1991-01-08","o":5.53,"h":5.53,"l":5.47,"c":5.47,"v":45200},{"d":"1991-01-09","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":0},{"d":"1991-01-10","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":1600},{"d":"1991-01-11","o":5.47,"h":5.5,"l":5.41,"c":5.41,"v":10000},{"d":"1991-01-14","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":3600},{"d":"1991-01-15","o":5.22,"h":5.22,"l":5.12,"c":5.12,"v":23600},{"d":"1991-01-16","o":5.06,"h":5.06,"l":5,"c":5,"v":7200},{"d":"1991-01-17","o":5.06,"h":5.16,"l":5.06,"c":5.16,"v":6400},{"d":"1991-01-18","o":5.09,"h":5.12,"l":5.09,"c":5.12,"v":5200},{"d":"1991-01-21","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":800},{"d":"1991-01-22","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":40000},{"d":"1991-01-23","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":248800},{"d":"1991-01-24","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":58400},{"d":"1991-01-25","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":12800},{"d":"1991-01-28","o":5.47,"h":5.5,"l":5.41,"c":5.44,"v":66800},{"d":"1991-01-29","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":54800},{"d":"1991-01-30","o":5.44,"h":5.56,"l":5.44,"c":5.56,"v":284400},{"d":"1991-01-31","o":5.62,"h":5.66,"l":5.62,"c":5.66,"v":62400},{"d":"1991-02-01","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":16400},{"d":"1991-02-04","o":5.81,"h":5.97,"l":5.75,"c":5.97,"v":77600},{"d":"1991-02-05","o":6.09,"h":6.19,"l":6.03,"c":6.06,"v":79600},{"d":"1991-02-06","o":6.06,"h":6.09,"l":5.94,"c":6.06,"v":93600},{"d":"1991-02-07","o":6.06,"h":6.19,"l":6.06,"c":6.09,"v":27600},{"d":"1991-02-08","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":6000},{"d":"1991-02-11","o":6.06,"h":6.19,"l":6,"c":6,"v":373600},{"d":"1991-02-12","o":6.06,"h":6.12,"l":6.03,"c":6.09,"v":78000},{"d":"1991-02-13","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":8400},{"d":"1991-02-14","o":6.03,"h":6.03,"l":6,"c":6.03,"v":14800},{"d":"1991-02-15","o":6.03,"h":6.12,"l":6.03,"c":6.12,"v":30000},{"d":"1991-02-19","o":6.09,"h":6.22,"l":6.09,"c":6.22,"v":961600},{"d":"1991-02-20","o":6.19,"h":6.25,"l":6.19,"c":6.25,"v":22000},{"d":"1991-02-21","o":6.25,"h":6.25,"l":6.22,"c":6.25,"v":9600},{"d":"1991-02-22","o":6.28,"h":6.31,"l":6.25,"c":6.31,"v":164000},{"d":"1991-02-25","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":19600},{"d":"1991-02-26","o":6.22,"h":6.22,"l":6.22,"c":6.22,"v":28000},{"d":"1991-02-27","o":6.22,"h":6.25,"l":6.19,"c":6.19,"v":30800},{"d":"1991-02-28","o":6.19,"h":6.38,"l":6.19,"c":6.38,"v":39200},{"d":"1991-03-01","o":6.31,"h":6.44,"l":6.31,"c":6.44,"v":9200},{"d":"1991-03-04","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":32000},{"d":"1991-03-05","o":6.69,"h":7.06,"l":6.69,"c":7.06,"v":146000},{"d":"1991-03-06","o":7.06,"h":7.06,"l":6.91,"c":6.94,"v":148800},{"d":"1991-03-07","o":6.91,"h":7.09,"l":6.91,"c":7.09,"v":131600},{"d":"1991-03-08","o":7.03,"h":7.06,"l":6.97,"c":7,"v":30400},{"d":"1991-03-11","o":7,"h":7,"l":7,"c":7,"v":49600},{"d":"1991-03-12","o":6.97,"h":7.06,"l":6.97,"c":7.06,"v":39600},{"d":"1991-03-13","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":0},{"d":"1991-03-14","o":7.03,"h":7.09,"l":7,"c":7.09,"v":22000},{"d":"1991-03-15","o":7.03,"h":7.03,"l":7,"c":7,"v":5200},{"d":"1991-03-18","o":7,"h":7,"l":7,"c":7,"v":800},{"d":"1991-03-19","o":7,"h":7,"l":7,"c":7,"v":7600},{"d":"1991-03-20","o":7,"h":7,"l":7,"c":7,"v":6400},{"d":"1991-03-21","o":7,"h":7,"l":7,"c":7,"v":14000},{"d":"1991-03-22","o":6.97,"h":7,"l":6.97,"c":7,"v":38800},{"d":"1991-03-25","o":7.06,"h":7.06,"l":7,"c":7,"v":5200},{"d":"1991-03-26","o":6.97,"h":7,"l":6.97,"c":7,"v":84800},{"d":"1991-03-27","o":7.03,"h":7.03,"l":7,"c":7,"v":60400},{"d":"1991-03-28","o":7,"h":7,"l":7,"c":7,"v":3600},{"d":"1991-04-01","o":6.94,"h":6.97,"l":6.91,"c":6.97,"v":272400},{"d":"1991-04-02","o":7,"h":7,"l":6.84,"c":6.84,"v":417600},{"d":"1991-04-03","o":6.84,"h":6.91,"l":6.84,"c":6.88,"v":4400},{"d":"1991-04-04","o":6.81,"h":6.88,"l":6.81,"c":6.88,"v":8800},{"d":"1991-04-05","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":4400},{"d":"1991-04-08","o":6.88,"h":6.91,"l":6.88,"c":6.91,"v":3600},{"d":"1991-04-09","o":6.84,"h":6.84,"l":6.69,"c":6.69,"v":17600},{"d":"1991-04-10","o":6.69,"h":6.69,"l":6.59,"c":6.59,"v":23200},{"d":"1991-04-11","o":6.53,"h":6.53,"l":6.5,"c":6.5,"v":64800},{"d":"1991-04-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1600},{"d":"1991-04-15","o":6.56,"h":6.56,"l":6.47,"c":6.47,"v":4800},{"d":"1991-04-16","o":6.5,"h":6.56,"l":6.47,"c":6.56,"v":51200},{"d":"1991-04-17","o":6.62,"h":6.62,"l":6.47,"c":6.47,"v":1117200},{"d":"1991-04-18","o":6.5,"h":6.5,"l":6.41,"c":6.41,"v":33600},{"d":"1991-04-19","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":10400},{"d":"1991-04-22","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":1600},{"d":"1991-04-23","o":6.28,"h":6.34,"l":6.28,"c":6.28,"v":76000},{"d":"1991-04-24","o":6.25,"h":6.31,"l":6.25,"c":6.28,"v":45200},{"d":"1991-04-25","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":4800},{"d":"1991-04-26","o":6.28,"h":6.28,"l":6.25,"c":6.25,"v":6000},{"d":"1991-04-29","o":6.31,"h":6.34,"l":6.25,"c":6.25,"v":85600},{"d":"1991-04-30","o":6.25,"h":6.28,"l":6.12,"c":6.25,"v":84400},{"d":"1991-05-01","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":6000},{"d":"1991-05-02","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1991-05-03","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":800},{"d":"1991-05-06","o":6.22,"h":6.22,"l":6.16,"c":6.16,"v":3200},{"d":"1991-05-07","o":6.12,"h":6.12,"l":5.84,"c":5.91,"v":314400},{"d":"1991-05-08","o":5.91,"h":5.91,"l":5.88,"c":5.88,"v":63600},{"d":"1991-05-09","o":5.88,"h":5.88,"l":5.81,"c":5.88,"v":5200},{"d":"1991-05-10","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":14800},{"d":"1991-05-13","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":20800},{"d":"1991-05-14","o":5.88,"h":5.88,"l":5.72,"c":5.72,"v":7200},{"d":"1991-05-15","o":5.72,"h":5.72,"l":5.5,"c":5.56,"v":549200},{"d":"1991-05-16","o":5.56,"h":5.62,"l":5.56,"c":5.56,"v":87200},{"d":"1991-05-17","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1991-05-20","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":11200},{"d":"1991-05-21","o":5.59,"h":5.66,"l":5.53,"c":5.66,"v":49600},{"d":"1991-05-22","o":5.66,"h":5.78,"l":5.66,"c":5.78,"v":16400},{"d":"1991-05-23","o":5.78,"h":5.78,"l":5.75,"c":5.75,"v":62400},{"d":"1991-05-24","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":7200},{"d":"1991-05-28","o":5.72,"h":5.72,"l":5.69,"c":5.69,"v":104000},{"d":"1991-05-29","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":7200},{"d":"1991-05-30","o":5.62,"h":5.62,"l":5.56,"c":5.62,"v":816400},{"d":"1991-05-31","o":5.62,"h":5.62,"l":5.5,"c":5.53,"v":770000},{"d":"1991-06-03","o":5.53,"h":5.59,"l":5.53,"c":5.59,"v":66400},{"d":"1991-06-04","o":5.59,"h":5.72,"l":5.56,"c":5.72,"v":72000},{"d":"1991-06-05","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":22000},{"d":"1991-06-06","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":51200},{"d":"1991-06-07","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":3200},{"d":"1991-06-10","o":5.69,"h":5.69,"l":5.59,"c":5.66,"v":17200},{"d":"1991-06-11","o":5.59,"h":5.66,"l":5.59,"c":5.66,"v":2400},{"d":"1991-06-12","o":5.69,"h":5.69,"l":5.56,"c":5.56,"v":50800},{"d":"1991-06-13","o":5.59,"h":5.59,"l":5.53,"c":5.59,"v":364000},{"d":"1991-06-14","o":5.59,"h":5.66,"l":5.59,"c":5.59,"v":54800},{"d":"1991-06-17","o":5.59,"h":5.75,"l":5.59,"c":5.75,"v":46000},{"d":"1991-06-18","o":5.81,"h":5.97,"l":5.81,"c":5.94,"v":18400},{"d":"1991-06-19","o":5.88,"h":5.88,"l":5.78,"c":5.78,"v":16000},{"d":"1991-06-20","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1991-06-21","o":5.78,"h":5.81,"l":5.78,"c":5.78,"v":28000},{"d":"1991-06-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":19600},{"d":"1991-06-25","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":4000},{"d":"1991-06-26","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":46000},{"d":"1991-06-27","o":5.78,"h":5.88,"l":5.78,"c":5.88,"v":13600},{"d":"1991-06-28","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":8800},{"d":"1991-07-01","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"1991-07-02","o":5.84,"h":5.88,"l":5.84,"c":5.84,"v":10800},{"d":"1991-07-03","o":5.78,"h":5.84,"l":5.78,"c":5.81,"v":10400},{"d":"1991-07-05","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"1991-07-08","o":5.84,"h":5.84,"l":5.78,"c":5.81,"v":14800},{"d":"1991-07-09","o":5.81,"h":5.91,"l":5.81,"c":5.84,"v":21200},{"d":"1991-07-10","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":0},{"d":"1991-07-11","o":5.84,"h":6.06,"l":5.81,"c":6.06,"v":45200},{"d":"1991-07-12","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":0},{"d":"1991-07-15","o":6.03,"h":6.06,"l":6,"c":6.06,"v":6800},{"d":"1991-07-16","o":6.06,"h":6.06,"l":5.91,"c":5.91,"v":11600},{"d":"1991-07-17","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":231200},{"d":"1991-07-18","o":5.44,"h":5.44,"l":5.25,"c":5.25,"v":179600},{"d":"1991-07-19","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":33200},{"d":"1991-07-22","o":5.12,"h":5.12,"l":4.94,"c":5.06,"v":519200},{"d":"1991-07-23","o":5.09,"h":5.09,"l":4.88,"c":4.88,"v":281200},{"d":"1991-07-24","o":4.94,"h":4.94,"l":4.91,"c":4.91,"v":116000},{"d":"1991-07-25","o":4.97,"h":4.97,"l":4.94,"c":4.94,"v":10400},{"d":"1991-07-26","o":5,"h":5.06,"l":5,"c":5.06,"v":48400},{"d":"1991-07-29","o":5,"h":5,"l":5,"c":5,"v":16400},{"d":"1991-07-30","o":5,"h":5.06,"l":5,"c":5,"v":80800},{"d":"1991-07-31","o":5,"h":5.09,"l":4.97,"c":5.03,"v":104000},{"d":"1991-08-01","o":5.06,"h":5.09,"l":5.06,"c":5.09,"v":14000},{"d":"1991-08-02","o":5.09,"h":5.09,"l":5.03,"c":5.06,"v":98000},{"d":"1991-08-05","o":5,"h":5.06,"l":5,"c":5.06,"v":22000},{"d":"1991-08-06","o":5.09,"h":5.16,"l":5.09,"c":5.16,"v":18000},{"d":"1991-08-07","o":5.12,"h":5.16,"l":5.12,"c":5.12,"v":47600},{"d":"1991-08-08","o":5.12,"h":5.16,"l":5.12,"c":5.16,"v":8800},{"d":"1991-08-09","o":5.12,"h":5.16,"l":5.12,"c":5.12,"v":28800},{"d":"1991-08-12","o":5.09,"h":5.12,"l":5.03,"c":5.12,"v":222000},{"d":"1991-08-13","o":5.16,"h":5.16,"l":5.09,"c":5.09,"v":15200},{"d":"1991-08-14","o":5.12,"h":5.12,"l":5.09,"c":5.12,"v":70000},{"d":"1991-08-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1991-08-16","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":17600},{"d":"1991-08-19","o":5.06,"h":5.09,"l":5.06,"c":5.09,"v":22400},{"d":"1991-08-20","o":5.06,"h":5.06,"l":5,"c":5,"v":57600},{"d":"1991-08-21","o":5,"h":5.06,"l":5,"c":5.03,"v":27200},{"d":"1991-08-22","o":5,"h":5,"l":5,"c":5,"v":4000},{"d":"1991-08-23","o":5.03,"h":5.09,"l":5.03,"c":5.06,"v":10000},{"d":"1991-08-26","o":5.06,"h":5.06,"l":4.97,"c":4.97,"v":328000},{"d":"1991-08-27","o":4.97,"h":5,"l":4.97,"c":5,"v":86800},{"d":"1991-08-28","o":4.97,"h":5,"l":4.97,"c":5,"v":69200},{"d":"1991-08-29","o":5,"h":5,"l":4.97,"c":5,"v":18000},{"d":"1991-08-30","o":4.97,"h":5,"l":4.97,"c":5,"v":34400},{"d":"1991-09-03","o":4.97,"h":4.97,"l":4.94,"c":4.97,"v":52000},{"d":"1991-09-04","o":4.94,"h":4.94,"l":4.91,"c":4.91,"v":20000},{"d":"1991-09-05","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":53200},{"d":"1991-09-06","o":5.06,"h":5.06,"l":4.97,"c":4.97,"v":128800},{"d":"1991-09-09","o":4.97,"h":4.97,"l":4.88,"c":4.88,"v":66000},{"d":"1991-09-10","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":16000},{"d":"1991-09-11","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":15600},{"d":"1991-09-12","o":5,"h":5,"l":4.91,"c":4.91,"v":28400},{"d":"1991-09-13","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":12400},{"d":"1991-09-16","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":17200},{"d":"1991-09-17","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":204000},{"d":"1991-09-18","o":4.81,"h":4.91,"l":4.81,"c":4.91,"v":24000},{"d":"1991-09-19","o":4.94,"h":4.94,"l":4.91,"c":4.94,"v":24000},{"d":"1991-09-20","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":32400},{"d":"1991-09-23","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":30400},{"d":"1991-09-24","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":1200},{"d":"1991-09-25","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":48000},{"d":"1991-09-26","o":4.81,"h":4.81,"l":4.78,"c":4.78,"v":23200},{"d":"1991-09-27","o":4.78,"h":4.91,"l":4.78,"c":4.88,"v":62400},{"d":"1991-09-30","o":4.88,"h":4.91,"l":4.84,"c":4.91,"v":19200},{"d":"1991-10-01","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":0},{"d":"1991-10-02","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":35600},{"d":"1991-10-03","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":400},{"d":"1991-10-04","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":14800},{"d":"1991-10-07","o":4.91,"h":4.91,"l":4.91,"c":4.91,"v":5200},{"d":"1991-10-08","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":40400},{"d":"1991-10-09","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":10800},{"d":"1991-10-10","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":20000},{"d":"1991-10-11","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":800},{"d":"1991-10-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":64000},{"d":"1991-10-15","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1200},{"d":"1991-10-16","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":42000},{"d":"1991-10-17","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":20800},{"d":"1991-10-18","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1600},{"d":"1991-10-21","o":4.94,"h":5,"l":4.94,"c":5,"v":65200},{"d":"1991-10-22","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":3600},{"d":"1991-10-23","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":265600},{"d":"1991-10-24","o":4.97,"h":5,"l":4.97,"c":5,"v":195600},{"d":"1991-10-25","o":5,"h":5,"l":5,"c":5,"v":7200},{"d":"1991-10-28","o":5,"h":5,"l":5,"c":5,"v":2400},{"d":"1991-10-29","o":5,"h":5,"l":5,"c":5,"v":11600},{"d":"1991-10-30","o":5,"h":5.03,"l":5,"c":5,"v":98000},{"d":"1991-10-31","o":5,"h":5.12,"l":5,"c":5.12,"v":106800},{"d":"1991-11-01","o":5.16,"h":5.25,"l":5.16,"c":5.25,"v":18400},{"d":"1991-11-04","o":5.28,"h":5.31,"l":5.19,"c":5.28,"v":37600},{"d":"1991-11-05","o":5.28,"h":5.31,"l":5.28,"c":5.31,"v":13600},{"d":"1991-11-06","o":5.47,"h":5.47,"l":5.38,"c":5.38,"v":84800},{"d":"1991-11-07","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":40400},{"d":"1991-11-08","o":5.56,"h":5.69,"l":5.56,"c":5.66,"v":265200},{"d":"1991-11-11","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"1991-11-12","o":5.69,"h":5.75,"l":5.69,"c":5.69,"v":223200},{"d":"1991-11-13","o":5.72,"h":5.75,"l":5.72,"c":5.75,"v":54400},{"d":"1991-11-14","o":5.75,"h":5.78,"l":5.75,"c":5.75,"v":33200},{"d":"1991-11-15","o":5.75,"h":5.75,"l":5.66,"c":5.66,"v":121600},{"d":"1991-11-18","o":5.75,"h":5.75,"l":5.66,"c":5.66,"v":44800},{"d":"1991-11-19","o":5.66,"h":5.66,"l":5.59,"c":5.59,"v":44400},{"d":"1991-11-20","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":35200},{"d":"1991-11-21","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":0},{"d":"1991-11-22","o":5.53,"h":5.53,"l":5.5,"c":5.5,"v":24800},{"d":"1991-11-25","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":8400},{"d":"1991-11-26","o":5.5,"h":5.5,"l":5.47,"c":5.47,"v":66800},{"d":"1991-11-27","o":5.47,"h":5.47,"l":5.44,"c":5.44,"v":15200},{"d":"1991-11-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":14000},{"d":"1991-12-02","o":5.5,"h":5.5,"l":5.44,"c":5.5,"v":25600},{"d":"1991-12-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":21600},{"d":"1991-12-04","o":5.44,"h":5.5,"l":5.38,"c":5.44,"v":56000},{"d":"1991-12-05","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":24400},{"d":"1991-12-06","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1991-12-09","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":0},{"d":"1991-12-10","o":5.38,"h":5.38,"l":5.31,"c":5.34,"v":27600},{"d":"1991-12-11","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1991-12-12","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":15200},{"d":"1991-12-13","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":24000},{"d":"1991-12-16","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":110000},{"d":"1991-12-17","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":38000},{"d":"1991-12-18","o":5.44,"h":5.44,"l":5.34,"c":5.41,"v":80400},{"d":"1991-12-19","o":5.44,"h":5.53,"l":5.44,"c":5.5,"v":42000},{"d":"1991-12-20","o":5.53,"h":5.56,"l":5.53,"c":5.56,"v":531600},{"d":"1991-12-23","o":5.56,"h":5.62,"l":5.5,"c":5.62,"v":34800},{"d":"1991-12-24","o":5.56,"h":5.62,"l":5.53,"c":5.62,"v":36800},{"d":"1991-12-26","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":13200},{"d":"1991-12-27","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":52400},{"d":"1991-12-30","o":5.66,"h":5.69,"l":5.44,"c":5.5,"v":379600},{"d":"1991-12-31","o":5.47,"h":5.59,"l":5.41,"c":5.59,"v":47600},{"d":"1992-01-02","o":5.59,"h":5.59,"l":5.53,"c":5.59,"v":49200},{"d":"1992-01-03","o":5.56,"h":5.62,"l":5.56,"c":5.59,"v":33200},{"d":"1992-01-06","o":5.66,"h":5.72,"l":5.66,"c":5.72,"v":232000},{"d":"1992-01-07","o":5.69,"h":5.75,"l":5.66,"c":5.75,"v":46400},{"d":"1992-01-08","o":5.69,"h":5.72,"l":5.69,"c":5.72,"v":10400},{"d":"1992-01-09","o":5.69,"h":5.69,"l":5.69,"c":5.69,"v":12400},{"d":"1992-01-10","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":17600},{"d":"1992-01-13","o":5.5,"h":5.56,"l":5.41,"c":5.44,"v":33600},{"d":"1992-01-14","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":98800},{"d":"1992-01-15","o":5.5,"h":5.69,"l":5.5,"c":5.62,"v":53200},{"d":"1992-01-16","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":28000},{"d":"1992-01-17","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1992-01-20","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":11600},{"d":"1992-01-21","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":14400},{"d":"1992-01-22","o":5.94,"h":5.97,"l":5.91,"c":5.91,"v":11600},{"d":"1992-01-23","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":4000},{"d":"1992-01-24","o":5.91,"h":6,"l":5.91,"c":6,"v":40800},{"d":"1992-01-27","o":6,"h":6,"l":5.97,"c":6,"v":46400},{"d":"1992-01-28","o":6,"h":6.06,"l":6,"c":6.03,"v":78000},{"d":"1992-01-29","o":6.06,"h":6.06,"l":5.97,"c":6,"v":42400},{"d":"1992-01-30","o":5.94,"h":5.94,"l":5.91,"c":5.91,"v":4400},{"d":"1992-01-31","o":5.91,"h":5.91,"l":5.81,"c":5.84,"v":21200},{"d":"1992-02-03","o":5.84,"h":6,"l":5.84,"c":5.97,"v":45600},{"d":"1992-02-04","o":6,"h":6.09,"l":6,"c":6.09,"v":88800},{"d":"1992-02-05","o":6.06,"h":6.09,"l":6.03,"c":6.03,"v":79200},{"d":"1992-02-06","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"1992-02-07","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":1200},{"d":"1992-02-10","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":400},{"d":"1992-02-11","o":6,"h":6,"l":6,"c":6,"v":29200},{"d":"1992-02-12","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":9200},{"d":"1992-02-13","o":6,"h":6,"l":5.97,"c":5.97,"v":20000},{"d":"1992-02-14","o":5.97,"h":6.03,"l":5.97,"c":5.97,"v":9200},{"d":"1992-02-18","o":6.03,"h":6.09,"l":6.03,"c":6.03,"v":12400},{"d":"1992-02-19","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":20800},{"d":"1992-02-20","o":6,"h":6.06,"l":6,"c":6,"v":16000},{"d":"1992-02-21","o":5.97,"h":6,"l":5.97,"c":6,"v":45200},{"d":"1992-02-24","o":5.97,"h":6,"l":5.97,"c":6,"v":136400},{"d":"1992-02-25","o":6,"h":6,"l":6,"c":6,"v":3600},{"d":"1992-02-26","o":6,"h":6,"l":6,"c":6,"v":10400},{"d":"1992-02-27","o":6,"h":6.12,"l":6,"c":6.12,"v":44000},{"d":"1992-02-28","o":6.06,"h":6.06,"l":6.03,"c":6.03,"v":9600},{"d":"1992-03-02","o":6.03,"h":6.06,"l":6.03,"c":6.06,"v":16000},{"d":"1992-03-03","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":2400},{"d":"1992-03-04","o":6.09,"h":6.09,"l":6.06,"c":6.09,"v":125200},{"d":"1992-03-05","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":13600},{"d":"1992-03-06","o":6.09,"h":6.09,"l":6.06,"c":6.09,"v":26000},{"d":"1992-03-09","o":6.06,"h":6.09,"l":6.06,"c":6.06,"v":19600},{"d":"1992-03-10","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":34800},{"d":"1992-03-11","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":400},{"d":"1992-03-12","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":23600},{"d":"1992-03-13","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":1600},{"d":"1992-03-16","o":6.12,"h":6.16,"l":6.09,"c":6.09,"v":5600},{"d":"1992-03-17","o":6.16,"h":6.19,"l":6.16,"c":6.16,"v":39200},{"d":"1992-03-18","o":6.22,"h":6.25,"l":6.16,"c":6.25,"v":47200},{"d":"1992-03-19","o":6.22,"h":6.31,"l":6.22,"c":6.28,"v":45200},{"d":"1992-03-20","o":6.31,"h":6.31,"l":6.28,"c":6.28,"v":17200},{"d":"1992-03-23","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":0},{"d":"1992-03-24","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":0},{"d":"1992-03-25","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":36400},{"d":"1992-03-26","o":6.22,"h":6.25,"l":6.22,"c":6.25,"v":19600},{"d":"1992-03-27","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":143200},{"d":"1992-03-30","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":3600},{"d":"1992-03-31","o":6.06,"h":6.09,"l":6.03,"c":6.03,"v":10400},{"d":"1992-04-01","o":6.03,"h":6.03,"l":5.94,"c":6,"v":219200},{"d":"1992-04-02","o":6,"h":6,"l":5.97,"c":5.97,"v":20400},{"d":"1992-04-03","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":4400},{"d":"1992-04-06","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":3600},{"d":"1992-04-07","o":5.75,"h":5.81,"l":5.62,"c":5.62,"v":36800},{"d":"1992-04-08","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":32800},{"d":"1992-04-09","o":5.41,"h":5.5,"l":5.41,"c":5.5,"v":10000},{"d":"1992-04-10","o":5.44,"h":5.5,"l":5.44,"c":5.47,"v":26800},{"d":"1992-04-13","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":28400},{"d":"1992-04-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":400},{"d":"1992-04-15","o":5.47,"h":5.47,"l":5.38,"c":5.38,"v":81600},{"d":"1992-04-16","o":5.41,"h":5.47,"l":5.38,"c":5.47,"v":53600},{"d":"1992-04-20","o":5.47,"h":5.47,"l":5.41,"c":5.41,"v":4400},{"d":"1992-04-21","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1992-04-22","o":5.38,"h":5.41,"l":5.34,"c":5.34,"v":67200},{"d":"1992-04-23","o":5.34,"h":5.34,"l":5.31,"c":5.34,"v":84800},{"d":"1992-04-24","o":5.34,"h":5.34,"l":5.31,"c":5.31,"v":74400},{"d":"1992-04-27","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":12000},{"d":"1992-04-28","o":5.38,"h":5.41,"l":5.38,"c":5.38,"v":40000},{"d":"1992-04-29","o":5.38,"h":5.41,"l":5.38,"c":5.41,"v":10000},{"d":"1992-04-30","o":5.38,"h":5.47,"l":5.38,"c":5.47,"v":14800},{"d":"1992-05-01","o":5.53,"h":5.78,"l":5.53,"c":5.59,"v":70400},{"d":"1992-05-04","o":5.81,"h":5.88,"l":5.78,"c":5.84,"v":108000},{"d":"1992-05-05","o":5.84,"h":5.94,"l":5.84,"c":5.91,"v":26000},{"d":"1992-05-06","o":5.97,"h":6,"l":5.94,"c":5.94,"v":18800},{"d":"1992-05-07","o":6,"h":6,"l":6,"c":6,"v":800},{"d":"1992-05-08","o":5.94,"h":6,"l":5.94,"c":6,"v":13200},{"d":"1992-05-11","o":5.94,"h":6.09,"l":5.94,"c":6.09,"v":36400},{"d":"1992-05-12","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":25600},{"d":"1992-05-13","o":6,"h":6,"l":6,"c":6,"v":11600},{"d":"1992-05-14","o":5.97,"h":5.97,"l":5.88,"c":5.88,"v":255600},{"d":"1992-05-15","o":5.84,"h":5.84,"l":5.81,"c":5.81,"v":30000},{"d":"1992-05-18","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":122000},{"d":"1992-05-19","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":72000},{"d":"1992-05-20","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":18000},{"d":"1992-05-21","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":1200},{"d":"1992-05-22","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":11200},{"d":"1992-05-26","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":0},{"d":"1992-05-27","o":5.84,"h":5.84,"l":5.84,"c":5.84,"v":12000},{"d":"1992-05-28","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1600},{"d":"1992-05-29","o":5.84,"h":5.88,"l":5.81,"c":5.81,"v":40400},{"d":"1992-06-01","o":5.84,"h":6,"l":5.84,"c":6,"v":40000},{"d":"1992-06-02","o":6,"h":6,"l":6,"c":6,"v":15600},{"d":"1992-06-03","o":5.94,"h":6.06,"l":5.94,"c":6,"v":10000},{"d":"1992-06-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1992-06-05","o":6,"h":6,"l":6,"c":6,"v":84000},{"d":"1992-06-08","o":6,"h":6,"l":6,"c":6,"v":80000},{"d":"1992-06-09","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":33600},{"d":"1992-06-10","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":18000},{"d":"1992-06-11","o":5.94,"h":5.97,"l":5.88,"c":5.91,"v":72000},{"d":"1992-06-12","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":92800},{"d":"1992-06-15","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":152400},{"d":"1992-06-16","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":64800},{"d":"1992-06-17","o":5.69,"h":5.69,"l":5.59,"c":5.59,"v":76000},{"d":"1992-06-18","o":5.59,"h":5.59,"l":5.56,"c":5.56,"v":116800},{"d":"1992-06-19","o":5.56,"h":5.62,"l":5.56,"c":5.56,"v":96400},{"d":"1992-06-22","o":5.53,"h":5.56,"l":5.53,"c":5.53,"v":31600},{"d":"1992-06-23","o":5.5,"h":5.5,"l":5.31,"c":5.31,"v":160400},{"d":"1992-06-24","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":32000},{"d":"1992-06-25","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":16400},{"d":"1992-06-26","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":10000},{"d":"1992-06-29","o":5.47,"h":5.5,"l":5.47,"c":5.47,"v":141600},{"d":"1992-06-30","o":5.5,"h":5.5,"l":5.47,"c":5.47,"v":37600},{"d":"1992-07-01","o":5.5,"h":5.72,"l":5.5,"c":5.62,"v":209200},{"d":"1992-07-02","o":5.69,"h":5.75,"l":5.66,"c":5.66,"v":21600},{"d":"1992-07-06","o":5.66,"h":5.75,"l":5.66,"c":5.75,"v":18800},{"d":"1992-07-07","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":17200},{"d":"1992-07-08","o":6,"h":6,"l":6,"c":6,"v":26000},{"d":"1992-07-09","o":6.06,"h":6.16,"l":6,"c":6.16,"v":60400},{"d":"1992-07-10","o":6.16,"h":6.16,"l":6.09,"c":6.12,"v":29200},{"d":"1992-07-13","o":6.22,"h":6.25,"l":6.22,"c":6.25,"v":17200},{"d":"1992-07-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":19600},{"d":"1992-07-15","o":6.31,"h":6.38,"l":6.19,"c":6.28,"v":61600},{"d":"1992-07-16","o":6.31,"h":6.38,"l":6.28,"c":6.31,"v":52000},{"d":"1992-07-17","o":6.25,"h":6.31,"l":6.25,"c":6.25,"v":22000},{"d":"1992-07-20","o":6.22,"h":6.22,"l":6.12,"c":6.12,"v":13200},{"d":"1992-07-21","o":6.12,"h":6.19,"l":6.09,"c":6.19,"v":22800},{"d":"1992-07-22","o":6.19,"h":6.19,"l":6.12,"c":6.19,"v":35200},{"d":"1992-07-23","o":6.12,"h":6.12,"l":6.09,"c":6.09,"v":12000},{"d":"1992-07-24","o":6.06,"h":6.12,"l":6.06,"c":6.09,"v":8400},{"d":"1992-07-27","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":400},{"d":"1992-07-28","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"1992-07-29","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":114400},{"d":"1992-07-30","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":13600},{"d":"1992-07-31","o":6.09,"h":6.09,"l":6,"c":6.06,"v":51200},{"d":"1992-08-03","o":6.06,"h":6.06,"l":6,"c":6.03,"v":64800},{"d":"1992-08-04","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":8000},{"d":"1992-08-05","o":6,"h":6,"l":5.97,"c":5.97,"v":15600},{"d":"1992-08-06","o":6,"h":6.12,"l":6,"c":6.09,"v":20800},{"d":"1992-08-07","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":77600},{"d":"1992-08-10","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":4000},{"d":"1992-08-11","o":6.03,"h":6.06,"l":6.03,"c":6.03,"v":273600},{"d":"1992-08-12","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":1200},{"d":"1992-08-13","o":6.03,"h":6.03,"l":6,"c":6,"v":440800},{"d":"1992-08-14","o":6.03,"h":6.03,"l":6,"c":6,"v":228800},{"d":"1992-08-17","o":6.09,"h":6.12,"l":6.09,"c":6.12,"v":14400},{"d":"1992-08-18","o":6.09,"h":6.28,"l":6.09,"c":6.28,"v":27200},{"d":"1992-08-19","o":6.34,"h":6.34,"l":6.25,"c":6.25,"v":156800},{"d":"1992-08-20","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":16000},{"d":"1992-08-21","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":10000},{"d":"1992-08-24","o":6.31,"h":6.38,"l":6.22,"c":6.38,"v":113600},{"d":"1992-08-25","o":6.34,"h":6.41,"l":6.31,"c":6.31,"v":3600},{"d":"1992-08-26","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":0},{"d":"1992-08-27","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":4400},{"d":"1992-08-28","o":6.38,"h":6.53,"l":6.38,"c":6.5,"v":187600},{"d":"1992-08-31","o":6.56,"h":6.56,"l":6.53,"c":6.56,"v":205600},{"d":"1992-09-01","o":6.53,"h":6.56,"l":6.53,"c":6.56,"v":10800},{"d":"1992-09-02","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":13600},{"d":"1992-09-03","o":6.56,"h":6.72,"l":6.56,"c":6.72,"v":108000},{"d":"1992-09-04","o":6.72,"h":6.81,"l":6.72,"c":6.81,"v":292800},{"d":"1992-09-08","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":250800},{"d":"1992-09-09","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":238800},{"d":"1992-09-10","o":6.69,"h":6.69,"l":6.59,"c":6.59,"v":82800},{"d":"1992-09-11","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":104000},{"d":"1992-09-14","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":202400},{"d":"1992-09-15","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":8000},{"d":"1992-09-16","o":6.56,"h":6.56,"l":6.41,"c":6.41,"v":20800},{"d":"1992-09-17","o":6.47,"h":6.47,"l":6.41,"c":6.44,"v":67600},{"d":"1992-09-18","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":23600},{"d":"1992-09-21","o":6.19,"h":6.19,"l":6.16,"c":6.19,"v":8000},{"d":"1992-09-22","o":6.12,"h":6.12,"l":6.06,"c":6.06,"v":68000},{"d":"1992-09-23","o":6.06,"h":6.06,"l":6.06,"c":6.06,"v":0},{"d":"1992-09-24","o":6.06,"h":6.62,"l":6.06,"c":6.62,"v":127200},{"d":"1992-09-25","o":6.69,"h":6.84,"l":6.69,"c":6.75,"v":135200},{"d":"1992-09-28","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":176800},{"d":"1992-09-29","o":6.88,"h":6.94,"l":6.88,"c":6.91,"v":124400},{"d":"1992-09-30","o":6.94,"h":7,"l":6.94,"c":7,"v":151200},{"d":"1992-10-01","o":7,"h":7.12,"l":7,"c":7.12,"v":79200},{"d":"1992-10-02","o":7.09,"h":7.09,"l":6.97,"c":6.97,"v":102800},{"d":"1992-10-05","o":6.91,"h":6.91,"l":6.69,"c":6.75,"v":33200},{"d":"1992-10-06","o":6.81,"h":7.06,"l":6.81,"c":7.06,"v":155200},{"d":"1992-10-07","o":7,"h":7.06,"l":7,"c":7.03,"v":48800},{"d":"1992-10-08","o":7.09,"h":7.16,"l":7.03,"c":7.16,"v":74400},{"d":"1992-10-09","o":7.22,"h":7.22,"l":7.16,"c":7.16,"v":20400},{"d":"1992-10-12","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":400},{"d":"1992-10-13","o":7.16,"h":7.22,"l":7.16,"c":7.22,"v":7200},{"d":"1992-10-14","o":7.22,"h":7.25,"l":7.16,"c":7.16,"v":4400},{"d":"1992-10-15","o":7.19,"h":7.19,"l":7.16,"c":7.16,"v":107200},{"d":"1992-10-16","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":54800},{"d":"1992-10-19","o":7.22,"h":7.22,"l":6.94,"c":6.94,"v":60000},{"d":"1992-10-20","o":6.91,"h":6.91,"l":6.75,"c":6.75,"v":367600},{"d":"1992-10-21","o":6.75,"h":7.06,"l":6.75,"c":7.06,"v":122000},{"d":"1992-10-22","o":7,"h":7.03,"l":6.88,"c":6.91,"v":640400},{"d":"1992-10-23","o":6.88,"h":6.94,"l":6.88,"c":6.94,"v":125600},{"d":"1992-10-26","o":6.91,"h":6.97,"l":6.91,"c":6.97,"v":10400},{"d":"1992-10-27","o":6.91,"h":6.94,"l":6.88,"c":6.94,"v":26800},{"d":"1992-10-28","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":77600},{"d":"1992-10-29","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":2000},{"d":"1992-10-30","o":6.91,"h":7,"l":6.91,"c":6.91,"v":34000},{"d":"1992-11-02","o":6.88,"h":7.06,"l":6.88,"c":7.06,"v":49600},{"d":"1992-11-03","o":7.06,"h":7.06,"l":7,"c":7,"v":39200},{"d":"1992-11-04","o":6.97,"h":7.03,"l":6.97,"c":7.03,"v":800},{"d":"1992-11-05","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":5200},{"d":"1992-11-06","o":7,"h":7.03,"l":7,"c":7.03,"v":11200},{"d":"1992-11-09","o":7,"h":7.12,"l":7,"c":7.12,"v":29600},{"d":"1992-11-10","o":7.06,"h":7.12,"l":7.06,"c":7.12,"v":216000},{"d":"1992-11-11","o":7.06,"h":7.19,"l":7.06,"c":7.19,"v":24400},{"d":"1992-11-12","o":7.22,"h":7.28,"l":7.22,"c":7.28,"v":8000},{"d":"1992-11-13","o":7.22,"h":7.25,"l":7.19,"c":7.25,"v":23200},{"d":"1992-11-16","o":7.19,"h":7.25,"l":7.16,"c":7.25,"v":23600},{"d":"1992-11-17","o":7.31,"h":7.31,"l":7.12,"c":7.12,"v":399200},{"d":"1992-11-18","o":7.19,"h":7.22,"l":7.19,"c":7.22,"v":25200},{"d":"1992-11-19","o":7.19,"h":7.19,"l":7.16,"c":7.19,"v":108400},{"d":"1992-11-20","o":7.12,"h":7.12,"l":7.06,"c":7.06,"v":23200},{"d":"1992-11-23","o":7,"h":7,"l":6.97,"c":7,"v":60000},{"d":"1992-11-24","o":6.97,"h":6.97,"l":6.91,"c":6.91,"v":3200},{"d":"1992-11-25","o":6.91,"h":7,"l":6.91,"c":7,"v":44000},{"d":"1992-11-27","o":7,"h":7,"l":6.91,"c":6.91,"v":19600},{"d":"1992-11-30","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"1992-12-01","o":6.97,"h":7,"l":6.94,"c":7,"v":22800},{"d":"1992-12-02","o":7,"h":7.06,"l":7,"c":7.06,"v":11600},{"d":"1992-12-03","o":7.09,"h":7.09,"l":7.06,"c":7.09,"v":14000},{"d":"1992-12-04","o":7.03,"h":7.03,"l":6.88,"c":6.88,"v":17200},{"d":"1992-12-07","o":6.94,"h":7,"l":6.94,"c":7,"v":161600},{"d":"1992-12-08","o":7,"h":7,"l":6.88,"c":6.88,"v":32800},{"d":"1992-12-09","o":6.91,"h":6.91,"l":6.88,"c":6.88,"v":6800},{"d":"1992-12-10","o":6.94,"h":6.94,"l":6.88,"c":6.91,"v":112400},{"d":"1992-12-11","o":6.94,"h":6.94,"l":6.84,"c":6.84,"v":12800},{"d":"1992-12-14","o":6.91,"h":6.91,"l":6.81,"c":6.91,"v":29600},{"d":"1992-12-15","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":8000},{"d":"1992-12-16","o":6.84,"h":6.84,"l":6.81,"c":6.81,"v":102800},{"d":"1992-12-17","o":6.88,"h":6.88,"l":6.84,"c":6.84,"v":14000},{"d":"1992-12-18","o":6.91,"h":6.91,"l":6.81,"c":6.84,"v":17600},{"d":"1992-12-21","o":6.84,"h":6.94,"l":6.84,"c":6.94,"v":19200},{"d":"1992-12-22","o":6.88,"h":6.94,"l":6.84,"c":6.94,"v":68800},{"d":"1992-12-23","o":6.94,"h":6.97,"l":6.91,"c":6.97,"v":32800},{"d":"1992-12-24","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"1992-12-28","o":6.91,"h":6.97,"l":6.88,"c":6.97,"v":48400},{"d":"1992-12-29","o":7.03,"h":7.09,"l":7.03,"c":7.03,"v":24000},{"d":"1992-12-30","o":7,"h":7.12,"l":7,"c":7.12,"v":20400},{"d":"1992-12-31","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":1600},{"d":"1993-01-04","o":7.06,"h":7.06,"l":6.91,"c":6.94,"v":64000},{"d":"1993-01-05","o":6.88,"h":6.88,"l":6.66,"c":6.66,"v":95600},{"d":"1993-01-06","o":6.66,"h":6.75,"l":6.66,"c":6.75,"v":102400},{"d":"1993-01-07","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":25200},{"d":"1993-01-08","o":6.62,"h":6.62,"l":6.56,"c":6.62,"v":40800},{"d":"1993-01-11","o":6.56,"h":6.56,"l":6.5,"c":6.5,"v":93200},{"d":"1993-01-12","o":6.44,"h":6.5,"l":6.44,"c":6.44,"v":13600},{"d":"1993-01-13","o":6.44,"h":6.44,"l":6.38,"c":6.38,"v":98800},{"d":"1993-01-14","o":6.38,"h":6.44,"l":6.38,"c":6.44,"v":11600},{"d":"1993-01-15","o":6.38,"h":6.44,"l":6.38,"c":6.41,"v":128000},{"d":"1993-01-18","o":6.41,"h":6.44,"l":6.41,"c":6.44,"v":7200},{"d":"1993-01-19","o":6.5,"h":6.88,"l":6.47,"c":6.75,"v":136400},{"d":"1993-01-20","o":6.75,"h":6.78,"l":6.72,"c":6.72,"v":52000},{"d":"1993-01-21","o":6.66,"h":6.66,"l":6.59,"c":6.62,"v":25600},{"d":"1993-01-22","o":6.56,"h":6.59,"l":6.53,"c":6.53,"v":7600},{"d":"1993-01-25","o":6.59,"h":6.88,"l":6.59,"c":6.88,"v":788000},{"d":"1993-01-26","o":6.84,"h":7,"l":6.84,"c":6.91,"v":751200},{"d":"1993-01-27","o":6.97,"h":7,"l":6.94,"c":6.97,"v":161200},{"d":"1993-01-28","o":6.94,"h":7,"l":6.94,"c":7,"v":118400},{"d":"1993-01-29","o":7,"h":7,"l":7,"c":7,"v":70400},{"d":"1993-02-01","o":7,"h":7.06,"l":6.97,"c":7.06,"v":41200},{"d":"1993-02-02","o":7,"h":7.25,"l":7,"c":7.25,"v":144000},{"d":"1993-02-03","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":165600},{"d":"1993-02-04","o":7.25,"h":8.25,"l":7.16,"c":8,"v":518400},{"d":"1993-02-05","o":8.16,"h":8.25,"l":8.06,"c":8.12,"v":1257200},{"d":"1993-02-08","o":8.12,"h":8.22,"l":8.12,"c":8.19,"v":570800},{"d":"1993-02-09","o":8.12,"h":8.66,"l":8.12,"c":8.62,"v":652000},{"d":"1993-02-10","o":8.56,"h":8.59,"l":8.44,"c":8.59,"v":228000},{"d":"1993-02-11","o":8.56,"h":8.59,"l":8.44,"c":8.5,"v":213600},{"d":"1993-02-12","o":8.47,"h":8.75,"l":8.47,"c":8.5,"v":281600},{"d":"1993-02-16","o":8.44,"h":8.44,"l":7.91,"c":8.19,"v":294400},{"d":"1993-02-17","o":8.25,"h":8.38,"l":8.25,"c":8.28,"v":134400},{"d":"1993-02-18","o":8.28,"h":8.44,"l":8.28,"c":8.28,"v":93200},{"d":"1993-02-19","o":8.25,"h":8.47,"l":8.25,"c":8.41,"v":170800},{"d":"1993-02-22","o":8.41,"h":8.44,"l":8.34,"c":8.41,"v":86400},{"d":"1993-02-23","o":8.34,"h":8.41,"l":8.31,"c":8.41,"v":22800},{"d":"1993-02-24","o":8.34,"h":8.34,"l":8.25,"c":8.25,"v":218400},{"d":"1993-02-25","o":8.19,"h":8.31,"l":8.19,"c":8.31,"v":151600},{"d":"1993-02-26","o":8.34,"h":8.38,"l":8.31,"c":8.38,"v":212000},{"d":"1993-03-01","o":8.38,"h":8.38,"l":8.31,"c":8.34,"v":196000},{"d":"1993-03-02","o":8.34,"h":8.5,"l":8.34,"c":8.5,"v":246000},{"d":"1993-03-03","o":8.5,"h":8.53,"l":8.5,"c":8.53,"v":233600},{"d":"1993-03-04","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":146000},{"d":"1993-03-05","o":8.5,"h":8.59,"l":8.5,"c":8.59,"v":38000},{"d":"1993-03-08","o":8.59,"h":8.62,"l":8.53,"c":8.62,"v":74400},{"d":"1993-03-09","o":8.56,"h":8.69,"l":8.5,"c":8.69,"v":255200},{"d":"1993-03-10","o":8.66,"h":8.66,"l":8.41,"c":8.41,"v":117200},{"d":"1993-03-11","o":8.44,"h":8.47,"l":8.41,"c":8.44,"v":130400},{"d":"1993-03-12","o":8.38,"h":8.38,"l":8.28,"c":8.31,"v":24800},{"d":"1993-03-15","o":8.38,"h":8.47,"l":8.31,"c":8.47,"v":60400},{"d":"1993-03-16","o":8.5,"h":8.62,"l":8.44,"c":8.56,"v":68400},{"d":"1993-03-17","o":8.53,"h":8.56,"l":8.44,"c":8.44,"v":48000},{"d":"1993-03-18","o":8.47,"h":8.56,"l":8.47,"c":8.56,"v":318000},{"d":"1993-03-19","o":8.53,"h":8.56,"l":8.5,"c":8.5,"v":10800},{"d":"1993-03-22","o":8.47,"h":8.53,"l":8.47,"c":8.53,"v":154000},{"d":"1993-03-23","o":8.5,"h":8.53,"l":8.41,"c":8.47,"v":19200},{"d":"1993-03-24","o":8.44,"h":8.47,"l":8.41,"c":8.44,"v":96800},{"d":"1993-03-25","o":8.44,"h":8.44,"l":8.34,"c":8.34,"v":12800},{"d":"1993-03-26","o":8.38,"h":8.5,"l":8.34,"c":8.44,"v":97600},{"d":"1993-03-29","o":8.44,"h":8.56,"l":8.44,"c":8.5,"v":110400},{"d":"1993-03-30","o":8.56,"h":8.81,"l":8.56,"c":8.78,"v":263200},{"d":"1993-03-31","o":8.84,"h":8.91,"l":8.84,"c":8.88,"v":35200},{"d":"1993-04-01","o":8.84,"h":8.88,"l":8.75,"c":8.75,"v":42000},{"d":"1993-04-02","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":18000},{"d":"1993-04-05","o":8.66,"h":8.72,"l":8.66,"c":8.72,"v":20000},{"d":"1993-04-06","o":8.66,"h":8.72,"l":8.66,"c":8.72,"v":19600},{"d":"1993-04-07","o":8.69,"h":8.88,"l":8.69,"c":8.88,"v":109200},{"d":"1993-04-08","o":8.84,"h":8.88,"l":8.81,"c":8.81,"v":11600},{"d":"1993-04-12","o":8.81,"h":8.88,"l":8.78,"c":8.88,"v":64800},{"d":"1993-04-13","o":8.94,"h":9.09,"l":8.94,"c":9.09,"v":139600},{"d":"1993-04-14","o":9.09,"h":9.19,"l":9.09,"c":9.19,"v":75600},{"d":"1993-04-15","o":9.31,"h":9.34,"l":8.69,"c":8.72,"v":295200},{"d":"1993-04-16","o":8.66,"h":8.75,"l":8.66,"c":8.75,"v":511600},{"d":"1993-04-19","o":8.81,"h":8.91,"l":8.75,"c":8.81,"v":46400},{"d":"1993-04-20","o":8.75,"h":8.75,"l":8.56,"c":8.62,"v":158400},{"d":"1993-04-21","o":8.66,"h":8.69,"l":8.59,"c":8.59,"v":6000},{"d":"1993-04-22","o":8.59,"h":8.59,"l":8.5,"c":8.5,"v":18400},{"d":"1993-04-23","o":8.53,"h":8.53,"l":8.31,"c":8.34,"v":266400},{"d":"1993-04-26","o":8.28,"h":8.28,"l":8.06,"c":8.06,"v":39600},{"d":"1993-04-27","o":8,"h":8,"l":7.97,"c":7.97,"v":4800},{"d":"1993-04-28","o":8,"h":8.06,"l":8,"c":8.03,"v":135200},{"d":"1993-04-29","o":8.06,"h":8.16,"l":8.06,"c":8.16,"v":86400},{"d":"1993-04-30","o":8.09,"h":8.41,"l":8.09,"c":8.38,"v":415200},{"d":"1993-05-03","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":29600},{"d":"1993-05-04","o":8.41,"h":8.44,"l":8.41,"c":8.44,"v":80000},{"d":"1993-05-05","o":8.38,"h":8.44,"l":8.38,"c":8.44,"v":10000},{"d":"1993-05-06","o":8.53,"h":8.53,"l":8.47,"c":8.5,"v":410800},{"d":"1993-05-07","o":8.56,"h":8.56,"l":8.44,"c":8.5,"v":24400},{"d":"1993-05-10","o":8.5,"h":8.5,"l":8.47,"c":8.5,"v":18800},{"d":"1993-05-11","o":8.5,"h":8.53,"l":8.47,"c":8.53,"v":34800},{"d":"1993-05-12","o":8.59,"h":8.69,"l":8.59,"c":8.69,"v":35600},{"d":"1993-05-13","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":141600},{"d":"1993-05-14","o":8.69,"h":8.75,"l":8.62,"c":8.62,"v":9200},{"d":"1993-05-17","o":8.66,"h":8.66,"l":8.62,"c":8.62,"v":12800},{"d":"1993-05-18","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":2400},{"d":"1993-05-19","o":8.53,"h":8.53,"l":8.44,"c":8.47,"v":60000},{"d":"1993-05-20","o":8.41,"h":8.44,"l":8.41,"c":8.44,"v":26400},{"d":"1993-05-21","o":8.38,"h":8.66,"l":8.38,"c":8.66,"v":152800},{"d":"1993-05-24","o":8.62,"h":8.81,"l":8.62,"c":8.81,"v":25200},{"d":"1993-05-25","o":8.81,"h":8.81,"l":8.69,"c":8.75,"v":35600},{"d":"1993-05-26","o":8.69,"h":8.69,"l":8.59,"c":8.66,"v":90800},{"d":"1993-05-27","o":8.62,"h":8.62,"l":8.56,"c":8.59,"v":79600},{"d":"1993-05-28","o":8.56,"h":8.56,"l":8.34,"c":8.34,"v":1214800},{"d":"1993-06-01","o":8.38,"h":8.38,"l":8.16,"c":8.19,"v":68400},{"d":"1993-06-02","o":8.12,"h":8.22,"l":8.12,"c":8.22,"v":44000},{"d":"1993-06-03","o":8.25,"h":8.31,"l":8.19,"c":8.25,"v":117600},{"d":"1993-06-04","o":8.19,"h":8.19,"l":8.12,"c":8.19,"v":25600},{"d":"1993-06-07","o":8.16,"h":8.19,"l":8.16,"c":8.19,"v":62400},{"d":"1993-06-08","o":8.16,"h":8.19,"l":8.12,"c":8.12,"v":24000},{"d":"1993-06-09","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":50400},{"d":"1993-06-10","o":8.06,"h":8.06,"l":7.75,"c":7.78,"v":301600},{"d":"1993-06-11","o":7.78,"h":7.84,"l":7.75,"c":7.84,"v":210400},{"d":"1993-06-14","o":7.88,"h":8,"l":7.84,"c":8,"v":174800},{"d":"1993-06-15","o":8,"h":8,"l":7.94,"c":8,"v":62400},{"d":"1993-06-16","o":8,"h":8.03,"l":8,"c":8,"v":42400},{"d":"1993-06-17","o":8.03,"h":8.06,"l":8,"c":8.06,"v":32000},{"d":"1993-06-18","o":8.06,"h":8.12,"l":8.03,"c":8.06,"v":69600},{"d":"1993-06-21","o":8.06,"h":8.19,"l":8.06,"c":8.19,"v":40800},{"d":"1993-06-22","o":8.16,"h":8.19,"l":8.03,"c":8.03,"v":47600},{"d":"1993-06-23","o":8.09,"h":8.09,"l":8.03,"c":8.03,"v":34000},{"d":"1993-06-24","o":8.03,"h":8.12,"l":7.97,"c":8.12,"v":75200},{"d":"1993-06-25","o":8.12,"h":8.16,"l":8.06,"c":8.12,"v":17200},{"d":"1993-06-28","o":8.16,"h":8.25,"l":8.16,"c":8.19,"v":24400},{"d":"1993-06-29","o":8.22,"h":8.31,"l":8.22,"c":8.31,"v":122000},{"d":"1993-06-30","o":8.38,"h":8.38,"l":8.22,"c":8.22,"v":47200},{"d":"1993-07-01","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":78400},{"d":"1993-07-02","o":8.06,"h":8.06,"l":7.94,"c":7.94,"v":36400},{"d":"1993-07-06","o":7.97,"h":7.97,"l":7.84,"c":7.84,"v":90400},{"d":"1993-07-07","o":7.88,"h":7.91,"l":7.78,"c":7.78,"v":14800},{"d":"1993-07-08","o":7.84,"h":7.84,"l":7.75,"c":7.75,"v":90400},{"d":"1993-07-09","o":7.81,"h":7.97,"l":7.81,"c":7.97,"v":53600},{"d":"1993-07-12","o":7.91,"h":7.94,"l":7.88,"c":7.88,"v":23600},{"d":"1993-07-13","o":7.88,"h":7.88,"l":7.84,"c":7.84,"v":1200},{"d":"1993-07-14","o":7.91,"h":8,"l":7.88,"c":8,"v":52800},{"d":"1993-07-15","o":8,"h":8,"l":7.88,"c":7.91,"v":50000},{"d":"1993-07-16","o":7.91,"h":7.91,"l":7.84,"c":7.91,"v":28400},{"d":"1993-07-19","o":7.88,"h":7.91,"l":7.88,"c":7.91,"v":15200},{"d":"1993-07-20","o":7.91,"h":8.03,"l":7.88,"c":7.88,"v":57600},{"d":"1993-07-21","o":7.94,"h":7.97,"l":7.91,"c":7.91,"v":17600},{"d":"1993-07-22","o":7.97,"h":7.97,"l":7.88,"c":7.88,"v":76400},{"d":"1993-07-23","o":7.94,"h":8,"l":7.88,"c":7.91,"v":87200},{"d":"1993-07-26","o":7.97,"h":8,"l":7.94,"c":7.97,"v":141600},{"d":"1993-07-27","o":7.94,"h":8,"l":7.94,"c":8,"v":84800},{"d":"1993-07-28","o":8,"h":8,"l":7.91,"c":7.94,"v":23200},{"d":"1993-07-29","o":7.97,"h":7.97,"l":7.91,"c":7.94,"v":11200},{"d":"1993-07-30","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":7600},{"d":"1993-08-02","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":29600},{"d":"1993-08-03","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":93200},{"d":"1993-08-04","o":7.75,"h":7.75,"l":7.69,"c":7.72,"v":69200},{"d":"1993-08-05","o":7.72,"h":7.72,"l":7.5,"c":7.56,"v":81600},{"d":"1993-08-06","o":7.62,"h":7.62,"l":7.38,"c":7.44,"v":184000},{"d":"1993-08-09","o":7.44,"h":7.53,"l":7.44,"c":7.5,"v":20400},{"d":"1993-08-10","o":7.56,"h":7.56,"l":7.53,"c":7.56,"v":19200},{"d":"1993-08-11","o":7.59,"h":7.66,"l":7.56,"c":7.66,"v":126800},{"d":"1993-08-12","o":7.72,"h":7.75,"l":7.69,"c":7.69,"v":26000},{"d":"1993-08-13","o":7.75,"h":7.78,"l":7.72,"c":7.72,"v":117600},{"d":"1993-08-16","o":7.69,"h":7.78,"l":7.69,"c":7.78,"v":166400},{"d":"1993-08-17","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":79600},{"d":"1993-08-18","o":7.81,"h":7.88,"l":7.81,"c":7.84,"v":34800},{"d":"1993-08-19","o":7.88,"h":7.88,"l":7.75,"c":7.84,"v":53600},{"d":"1993-08-20","o":7.84,"h":7.84,"l":7.69,"c":7.75,"v":74000},{"d":"1993-08-23","o":7.81,"h":7.81,"l":7.72,"c":7.72,"v":17600},{"d":"1993-08-24","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":40400},{"d":"1993-08-25","o":7.84,"h":7.88,"l":7.84,"c":7.88,"v":16000},{"d":"1993-08-26","o":7.88,"h":7.88,"l":7.81,"c":7.84,"v":33600},{"d":"1993-08-27","o":7.88,"h":7.88,"l":7.84,"c":7.88,"v":324000},{"d":"1993-08-30","o":7.88,"h":7.88,"l":7.84,"c":7.84,"v":51600},{"d":"1993-08-31","o":7.88,"h":7.88,"l":7.81,"c":7.88,"v":45200},{"d":"1993-09-01","o":7.88,"h":7.88,"l":7.81,"c":7.84,"v":50400},{"d":"1993-09-02","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":49600},{"d":"1993-09-03","o":7.75,"h":7.81,"l":7.75,"c":7.75,"v":18400},{"d":"1993-09-07","o":7.75,"h":7.88,"l":7.75,"c":7.78,"v":34000},{"d":"1993-09-08","o":7.78,"h":7.88,"l":7.78,"c":7.88,"v":59200},{"d":"1993-09-09","o":7.84,"h":8,"l":7.84,"c":8,"v":98400},{"d":"1993-09-10","o":8,"h":8.06,"l":8,"c":8,"v":33600},{"d":"1993-09-13","o":8,"h":8.03,"l":7.97,"c":8,"v":22000},{"d":"1993-09-14","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":39600},{"d":"1993-09-15","o":7.94,"h":7.97,"l":7.91,"c":7.91,"v":51200},{"d":"1993-09-16","o":7.94,"h":7.94,"l":7.91,"c":7.94,"v":26400},{"d":"1993-09-17","o":7.94,"h":7.97,"l":7.91,"c":7.97,"v":29200},{"d":"1993-09-20","o":7.97,"h":7.97,"l":7.91,"c":7.91,"v":45200},{"d":"1993-09-21","o":7.91,"h":7.97,"l":7.84,"c":7.84,"v":49600},{"d":"1993-09-22","o":7.84,"h":7.88,"l":7.72,"c":7.75,"v":77200},{"d":"1993-09-23","o":7.72,"h":7.72,"l":7.56,"c":7.56,"v":326000},{"d":"1993-09-24","o":7.56,"h":7.72,"l":7.56,"c":7.72,"v":91200},{"d":"1993-09-27","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":34000},{"d":"1993-09-28","o":7.94,"h":8.06,"l":7.88,"c":8.03,"v":146400},{"d":"1993-09-29","o":8.09,"h":8.09,"l":8.03,"c":8.09,"v":57200},{"d":"1993-09-30","o":8.03,"h":8.03,"l":7.94,"c":8,"v":40800},{"d":"1993-10-01","o":7.94,"h":7.97,"l":7.94,"c":7.94,"v":5200},{"d":"1993-10-04","o":7.97,"h":7.97,"l":7.91,"c":7.97,"v":15600},{"d":"1993-10-05","o":7.97,"h":8,"l":7.94,"c":7.97,"v":20800},{"d":"1993-10-06","o":8,"h":8.12,"l":7.97,"c":8.12,"v":26000},{"d":"1993-10-07","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":15200},{"d":"1993-10-08","o":8.12,"h":8.12,"l":7.94,"c":7.97,"v":31600},{"d":"1993-10-11","o":7.94,"h":7.97,"l":7.91,"c":7.94,"v":23600},{"d":"1993-10-12","o":7.97,"h":8,"l":7.94,"c":8,"v":42400},{"d":"1993-10-13","o":8,"h":8.47,"l":8,"c":8.47,"v":364000},{"d":"1993-10-14","o":8.53,"h":8.81,"l":8.47,"c":8.81,"v":214800},{"d":"1993-10-15","o":8.78,"h":8.84,"l":8.75,"c":8.84,"v":185600},{"d":"1993-10-18","o":8.84,"h":8.88,"l":8.78,"c":8.81,"v":42000},{"d":"1993-10-19","o":8.84,"h":8.84,"l":8.69,"c":8.69,"v":201600},{"d":"1993-10-20","o":8.75,"h":8.78,"l":8.72,"c":8.78,"v":70400},{"d":"1993-10-21","o":8.81,"h":8.81,"l":8.72,"c":8.75,"v":121200},{"d":"1993-10-22","o":8.75,"h":8.81,"l":8.69,"c":8.69,"v":54800},{"d":"1993-10-25","o":8.75,"h":8.81,"l":8.69,"c":8.81,"v":54400},{"d":"1993-10-26","o":8.78,"h":8.81,"l":8.75,"c":8.75,"v":129600},{"d":"1993-10-27","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":196400},{"d":"1993-10-28","o":8.81,"h":8.81,"l":8.78,"c":8.78,"v":40400},{"d":"1993-10-29","o":8.81,"h":9.25,"l":8.81,"c":9.25,"v":105200},{"d":"1993-11-01","o":9.25,"h":9.25,"l":9,"c":9.12,"v":85600},{"d":"1993-11-02","o":9.06,"h":9.06,"l":8.88,"c":8.91,"v":91600},{"d":"1993-11-03","o":8.91,"h":8.97,"l":8.91,"c":8.94,"v":153600},{"d":"1993-11-04","o":8.97,"h":9,"l":8.94,"c":8.97,"v":72400},{"d":"1993-11-05","o":8.94,"h":8.94,"l":8.88,"c":8.94,"v":19600},{"d":"1993-11-08","o":8.94,"h":8.94,"l":8.84,"c":8.84,"v":254400},{"d":"1993-11-09","o":8.81,"h":8.97,"l":8.81,"c":8.97,"v":110000},{"d":"1993-11-10","o":8.91,"h":9,"l":8.91,"c":9,"v":46800},{"d":"1993-11-11","o":9,"h":9.12,"l":8.94,"c":9.09,"v":38400},{"d":"1993-11-12","o":9.03,"h":9.19,"l":9.03,"c":9.19,"v":32800},{"d":"1993-11-15","o":9.19,"h":9.19,"l":9.03,"c":9.03,"v":41200},{"d":"1993-11-16","o":9.06,"h":9.06,"l":9,"c":9.03,"v":52000},{"d":"1993-11-17","o":9.03,"h":9.06,"l":9.03,"c":9.03,"v":46800},{"d":"1993-11-18","o":9.09,"h":9.09,"l":9.03,"c":9.03,"v":2400},{"d":"1993-11-19","o":9.03,"h":9.06,"l":8.88,"c":8.88,"v":116800},{"d":"1993-11-22","o":8.88,"h":8.88,"l":8.66,"c":8.72,"v":348800},{"d":"1993-11-23","o":8.69,"h":8.69,"l":8.66,"c":8.66,"v":42400},{"d":"1993-11-24","o":8.66,"h":8.72,"l":8.62,"c":8.69,"v":90800},{"d":"1993-11-26","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":1200},{"d":"1993-11-29","o":8.66,"h":8.72,"l":8.66,"c":8.72,"v":22000},{"d":"1993-11-30","o":8.69,"h":8.69,"l":8.5,"c":8.56,"v":129200},{"d":"1993-12-01","o":8.56,"h":8.62,"l":8.53,"c":8.59,"v":155600},{"d":"1993-12-02","o":8.59,"h":8.62,"l":8.59,"c":8.62,"v":205600},{"d":"1993-12-03","o":8.66,"h":8.66,"l":8.62,"c":8.62,"v":4400},{"d":"1993-12-06","o":8.69,"h":8.72,"l":8.69,"c":8.72,"v":13200},{"d":"1993-12-07","o":8.75,"h":8.81,"l":8.72,"c":8.72,"v":177600},{"d":"1993-12-08","o":8.78,"h":8.81,"l":8.78,"c":8.81,"v":27200},{"d":"1993-12-09","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":228800},{"d":"1993-12-10","o":8.81,"h":8.84,"l":8.81,"c":8.84,"v":32400},{"d":"1993-12-13","o":8.81,"h":8.88,"l":8.81,"c":8.84,"v":43600},{"d":"1993-12-14","o":8.91,"h":8.91,"l":8.88,"c":8.88,"v":61200},{"d":"1993-12-15","o":8.91,"h":8.97,"l":8.91,"c":8.97,"v":24800},{"d":"1993-12-16","o":9,"h":9,"l":9,"c":9,"v":12000},{"d":"1993-12-17","o":9.09,"h":9.12,"l":9.09,"c":9.12,"v":130800},{"d":"1993-12-20","o":9.19,"h":9.28,"l":9.19,"c":9.28,"v":47600},{"d":"1993-12-21","o":9.25,"h":9.25,"l":9.12,"c":9.16,"v":113600},{"d":"1993-12-22","o":9.12,"h":9.16,"l":8.94,"c":8.94,"v":30400},{"d":"1993-12-23","o":8.94,"h":8.94,"l":8.88,"c":8.88,"v":100800},{"d":"1993-12-27","o":8.81,"h":8.91,"l":8.81,"c":8.84,"v":12400},{"d":"1993-12-28","o":8.81,"h":8.84,"l":8.75,"c":8.84,"v":19600},{"d":"1993-12-29","o":8.88,"h":8.97,"l":8.88,"c":8.97,"v":15600},{"d":"1993-12-30","o":9,"h":9,"l":8.94,"c":8.94,"v":8400},{"d":"1993-12-31","o":8.97,"h":9.06,"l":8.97,"c":9.06,"v":13200},{"d":"1994-01-03","o":9,"h":9.09,"l":8.97,"c":9.06,"v":80400},{"d":"1994-01-04","o":9,"h":9,"l":8.84,"c":8.88,"v":46400},{"d":"1994-01-05","o":8.91,"h":8.94,"l":8.88,"c":8.94,"v":220800},{"d":"1994-01-06","o":8.97,"h":8.97,"l":8.91,"c":8.91,"v":10400},{"d":"1994-01-07","o":8.91,"h":9,"l":8.91,"c":8.97,"v":167200},{"d":"1994-01-10","o":9,"h":9.09,"l":9,"c":9,"v":50800},{"d":"1994-01-11","o":8.97,"h":8.97,"l":8.94,"c":8.97,"v":6400},{"d":"1994-01-12","o":8.91,"h":8.91,"l":8.69,"c":8.69,"v":112400},{"d":"1994-01-13","o":8.69,"h":8.69,"l":8.44,"c":8.44,"v":222000},{"d":"1994-01-14","o":8.5,"h":8.5,"l":8.44,"c":8.47,"v":28400},{"d":"1994-01-17","o":8.47,"h":8.5,"l":8.44,"c":8.44,"v":508000},{"d":"1994-01-18","o":8.47,"h":8.53,"l":8.44,"c":8.53,"v":165200},{"d":"1994-01-19","o":8.5,"h":8.59,"l":8.47,"c":8.56,"v":466000},{"d":"1994-01-20","o":8.47,"h":8.47,"l":7.75,"c":7.84,"v":529600},{"d":"1994-01-21","o":7.84,"h":7.84,"l":7.62,"c":7.75,"v":249600},{"d":"1994-01-24","o":7.75,"h":7.75,"l":7.5,"c":7.56,"v":193600},{"d":"1994-01-25","o":7.56,"h":7.62,"l":7.38,"c":7.47,"v":491600},{"d":"1994-01-26","o":7.44,"h":7.5,"l":7.34,"c":7.5,"v":110000},{"d":"1994-01-27","o":7.47,"h":7.62,"l":7.44,"c":7.62,"v":382400},{"d":"1994-01-28","o":7.62,"h":7.72,"l":7.62,"c":7.66,"v":116800},{"d":"1994-01-31","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":154800},{"d":"1994-02-01","o":7.75,"h":7.78,"l":7.62,"c":7.78,"v":398400},{"d":"1994-02-02","o":7.81,"h":8,"l":7.75,"c":7.81,"v":274400},{"d":"1994-02-03","o":7.75,"h":7.75,"l":7.66,"c":7.75,"v":590000},{"d":"1994-02-04","o":7.78,"h":7.78,"l":7.56,"c":7.56,"v":106800},{"d":"1994-02-07","o":7.53,"h":7.69,"l":7.53,"c":7.69,"v":151600},{"d":"1994-02-08","o":7.75,"h":8,"l":7.75,"c":8,"v":82800},{"d":"1994-02-09","o":7.94,"h":8,"l":7.91,"c":7.94,"v":236800},{"d":"1994-02-10","o":7.97,"h":7.97,"l":7.91,"c":7.91,"v":25600},{"d":"1994-02-11","o":7.91,"h":7.91,"l":7.88,"c":7.88,"v":32800},{"d":"1994-02-14","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":90400},{"d":"1994-02-15","o":7.81,"h":7.91,"l":7.81,"c":7.91,"v":167600},{"d":"1994-02-16","o":7.88,"h":7.88,"l":7.84,"c":7.88,"v":12400},{"d":"1994-02-17","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":219200},{"d":"1994-02-18","o":7.88,"h":7.88,"l":7.69,"c":7.69,"v":173600},{"d":"1994-02-22","o":7.72,"h":7.75,"l":7.72,"c":7.75,"v":55600},{"d":"1994-02-23","o":7.75,"h":7.75,"l":7.62,"c":7.69,"v":197600},{"d":"1994-02-24","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":111600},{"d":"1994-02-25","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":50000},{"d":"1994-02-28","o":7.34,"h":7.56,"l":7.34,"c":7.56,"v":74800},{"d":"1994-03-01","o":7.5,"h":7.56,"l":7.5,"c":7.53,"v":24000},{"d":"1994-03-02","o":7.5,"h":7.59,"l":7.47,"c":7.59,"v":24400},{"d":"1994-03-03","o":7.56,"h":7.56,"l":7.53,"c":7.53,"v":35600},{"d":"1994-03-04","o":7.44,"h":7.47,"l":7.41,"c":7.44,"v":149600},{"d":"1994-03-07","o":7.5,"h":7.53,"l":7.5,"c":7.53,"v":10400},{"d":"1994-03-08","o":7.5,"h":7.53,"l":7.44,"c":7.44,"v":503600},{"d":"1994-03-09","o":7.41,"h":7.41,"l":7.34,"c":7.34,"v":123200},{"d":"1994-03-10","o":7.31,"h":7.31,"l":7.22,"c":7.25,"v":82000},{"d":"1994-03-11","o":7.22,"h":7.31,"l":7.22,"c":7.22,"v":56400},{"d":"1994-03-14","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":71200},{"d":"1994-03-15","o":7.19,"h":7.22,"l":7.19,"c":7.22,"v":31600},{"d":"1994-03-16","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":26000},{"d":"1994-03-17","o":7.19,"h":7.22,"l":7.16,"c":7.16,"v":86000},{"d":"1994-03-18","o":7.19,"h":7.22,"l":7.16,"c":7.19,"v":156000},{"d":"1994-03-21","o":7.19,"h":7.22,"l":7.19,"c":7.22,"v":32000},{"d":"1994-03-22","o":7.25,"h":7.38,"l":7.25,"c":7.31,"v":80800},{"d":"1994-03-23","o":7.25,"h":7.31,"l":7.25,"c":7.31,"v":41200},{"d":"1994-03-24","o":7.28,"h":7.28,"l":7.22,"c":7.22,"v":18800},{"d":"1994-03-25","o":7.19,"h":7.19,"l":7.16,"c":7.16,"v":144000},{"d":"1994-03-28","o":7.22,"h":7.25,"l":7.22,"c":7.22,"v":61200},{"d":"1994-03-29","o":7.25,"h":7.25,"l":7.16,"c":7.16,"v":50400},{"d":"1994-03-30","o":7.16,"h":7.16,"l":7.12,"c":7.16,"v":12800},{"d":"1994-03-31","o":7.12,"h":7.19,"l":7.06,"c":7.12,"v":68000},{"d":"1994-04-04","o":7.09,"h":7.16,"l":7.03,"c":7.09,"v":21200},{"d":"1994-04-05","o":7.16,"h":7.16,"l":7.12,"c":7.12,"v":5600},{"d":"1994-04-06","o":7.16,"h":7.16,"l":7.12,"c":7.16,"v":10400},{"d":"1994-04-07","o":7.16,"h":7.19,"l":7.16,"c":7.19,"v":800},{"d":"1994-04-08","o":7.22,"h":7.34,"l":7.22,"c":7.31,"v":66400},{"d":"1994-04-11","o":7.31,"h":7.34,"l":7.31,"c":7.31,"v":71200},{"d":"1994-04-12","o":7.38,"h":7.44,"l":7.34,"c":7.34,"v":32000},{"d":"1994-04-13","o":7.38,"h":7.38,"l":7.34,"c":7.34,"v":11600},{"d":"1994-04-14","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":1200},{"d":"1994-04-15","o":7.41,"h":7.44,"l":7.38,"c":7.38,"v":14400},{"d":"1994-04-18","o":7.38,"h":7.56,"l":7.38,"c":7.56,"v":60800},{"d":"1994-04-19","o":7.59,"h":7.69,"l":7.59,"c":7.62,"v":9600},{"d":"1994-04-20","o":7.62,"h":7.69,"l":7.62,"c":7.69,"v":4400},{"d":"1994-04-21","o":7.66,"h":7.72,"l":7.62,"c":7.62,"v":18800},{"d":"1994-04-22","o":7.69,"h":7.72,"l":7.66,"c":7.69,"v":76000},{"d":"1994-04-25","o":7.72,"h":7.72,"l":7.69,"c":7.72,"v":41600},{"d":"1994-04-26","o":7.69,"h":7.7,"l":7.69,"c":7.69,"v":18400},{"d":"1994-04-28","o":7.75,"h":7.91,"l":7.72,"c":7.88,"v":151200},{"d":"1994-04-29","o":7.94,"h":7.97,"l":7.94,"c":7.94,"v":59200},{"d":"1994-05-02","o":8,"h":8,"l":8,"c":8,"v":65200},{"d":"1994-05-03","o":8,"h":8.19,"l":8,"c":8.19,"v":120400},{"d":"1994-05-04","o":8.19,"h":8.28,"l":8.19,"c":8.28,"v":156800},{"d":"1994-05-05","o":8.28,"h":8.34,"l":8.28,"c":8.34,"v":19200},{"d":"1994-05-06","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":26800},{"d":"1994-05-09","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":7200},{"d":"1994-05-10","o":8.28,"h":8.31,"l":8.19,"c":8.19,"v":201200},{"d":"1994-05-11","o":8.25,"h":8.25,"l":8.16,"c":8.16,"v":14000},{"d":"1994-05-12","o":8.16,"h":8.16,"l":8.12,"c":8.12,"v":28000},{"d":"1994-05-13","o":8.03,"h":8.03,"l":8.03,"c":8.03,"v":30400},{"d":"1994-05-16","o":8.03,"h":8.03,"l":8,"c":8,"v":20000},{"d":"1994-05-17","o":8,"h":8,"l":7.94,"c":7.97,"v":17600},{"d":"1994-05-18","o":7.97,"h":8.03,"l":7.97,"c":8,"v":20800},{"d":"1994-05-19","o":8.03,"h":8.03,"l":8.02,"c":8.03,"v":52000},{"d":"1994-05-20","o":8.09,"h":8.09,"l":8,"c":8,"v":36000},{"d":"1994-05-23","o":8,"h":8,"l":8,"c":8,"v":18000},{"d":"1994-05-24","o":8.03,"h":8.09,"l":8,"c":8,"v":24400},{"d":"1994-05-25","o":8,"h":8,"l":8,"c":8,"v":15600},{"d":"1994-05-26","o":8.06,"h":8.06,"l":8.03,"c":8.03,"v":15600},{"d":"1994-05-27","o":8.09,"h":8.09,"l":8,"c":8,"v":23200},{"d":"1994-05-31","o":8.03,"h":8.09,"l":8.03,"c":8.03,"v":22400},{"d":"1994-06-01","o":8.03,"h":8.03,"l":8.03,"c":8.03,"v":16000},{"d":"1994-06-02","o":8.06,"h":8.12,"l":8.03,"c":8.12,"v":51600},{"d":"1994-06-03","o":8.09,"h":8.12,"l":8.09,"c":8.12,"v":11200},{"d":"1994-06-06","o":8.16,"h":8.16,"l":8.12,"c":8.16,"v":34800},{"d":"1994-06-07","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":12000},{"d":"1994-06-08","o":8.09,"h":8.12,"l":8.09,"c":8.12,"v":7600},{"d":"1994-06-09","o":8.09,"h":8.12,"l":8.09,"c":8.11,"v":14000},{"d":"1994-06-10","o":8.09,"h":8.09,"l":8.06,"c":8.06,"v":16800},{"d":"1994-06-13","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":15600},{"d":"1994-06-14","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":0},{"d":"1994-06-15","o":8.06,"h":8.12,"l":8.06,"c":8.06,"v":14400},{"d":"1994-06-16","o":8.06,"h":8.09,"l":8.06,"c":8.09,"v":20800},{"d":"1994-06-17","o":8.16,"h":8.19,"l":7.69,"c":7.78,"v":197600},{"d":"1994-06-20","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":38400},{"d":"1994-06-21","o":7.69,"h":7.75,"l":7.66,"c":7.66,"v":130000},{"d":"1994-06-22","o":7.62,"h":7.72,"l":7.62,"c":7.72,"v":14000},{"d":"1994-06-23","o":7.72,"h":7.75,"l":7.72,"c":7.75,"v":48000},{"d":"1994-06-24","o":7.66,"h":7.66,"l":7.62,"c":7.66,"v":28000},{"d":"1994-06-27","o":7.62,"h":7.72,"l":7.62,"c":7.69,"v":20400},{"d":"1994-06-28","o":7.75,"h":7.78,"l":7.69,"c":7.69,"v":36000},{"d":"1994-06-29","o":7.75,"h":7.75,"l":7.69,"c":7.75,"v":96000},{"d":"1994-06-30","o":7.69,"h":7.81,"l":7.69,"c":7.75,"v":78400},{"d":"1994-07-01","o":7.72,"h":7.75,"l":7.72,"c":7.75,"v":15600},{"d":"1994-07-05","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":8000},{"d":"1994-07-06","o":7.77,"h":7.81,"l":7.75,"c":7.78,"v":40000},{"d":"1994-07-07","o":7.75,"h":7.75,"l":7.69,"c":7.72,"v":48800},{"d":"1994-07-08","o":7.69,"h":7.72,"l":7.66,"c":7.72,"v":49600},{"d":"1994-07-11","o":7.69,"h":7.75,"l":7.69,"c":7.69,"v":17600},{"d":"1994-07-12","o":7.69,"h":7.69,"l":7.66,"c":7.66,"v":10000},{"d":"1994-07-13","o":7.62,"h":7.62,"l":7.53,"c":7.53,"v":18000},{"d":"1994-07-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":12800},{"d":"1994-07-15","o":7.5,"h":7.5,"l":7.41,"c":7.47,"v":63200},{"d":"1994-07-18","o":7.41,"h":7.41,"l":7.31,"c":7.31,"v":15200},{"d":"1994-07-19","o":7.38,"h":7.47,"l":7.25,"c":7.44,"v":53600},{"d":"1994-07-20","o":7.44,"h":7.59,"l":7.44,"c":7.56,"v":73200},{"d":"1994-07-21","o":7.53,"h":7.62,"l":7.53,"c":7.53,"v":23600},{"d":"1994-07-22","o":7.5,"h":7.56,"l":7.5,"c":7.5,"v":23600},{"d":"1994-07-25","o":7.56,"h":7.69,"l":7.56,"c":7.66,"v":48400},{"d":"1994-07-26","o":7.69,"h":7.72,"l":7.69,"c":7.72,"v":14400},{"d":"1994-07-27","o":7.72,"h":7.91,"l":7.72,"c":7.86,"v":72800},{"d":"1994-07-28","o":7.91,"h":8,"l":7.91,"c":7.94,"v":100400},{"d":"1994-07-29","o":7.94,"h":7.97,"l":7.91,"c":7.91,"v":89200},{"d":"1994-08-01","o":7.94,"h":8,"l":7.94,"c":8,"v":152000},{"d":"1994-08-02","o":8,"h":8.06,"l":8,"c":8.06,"v":131600},{"d":"1994-08-03","o":8.03,"h":8.09,"l":8,"c":8,"v":26800},{"d":"1994-08-04","o":7.94,"h":8,"l":7.94,"c":7.97,"v":80400},{"d":"1994-08-05","o":8,"h":8.06,"l":8,"c":8.06,"v":2000},{"d":"1994-08-08","o":8,"h":8,"l":8,"c":8,"v":12000},{"d":"1994-08-09","o":7.94,"h":8,"l":7.94,"c":7.97,"v":20000},{"d":"1994-08-10","o":7.97,"h":8.03,"l":7.97,"c":8,"v":43600},{"d":"1994-08-11","o":7.97,"h":8.03,"l":7.97,"c":8.03,"v":14400},{"d":"1994-08-12","o":8,"h":8.03,"l":8,"c":8.03,"v":26800},{"d":"1994-08-15","o":8,"h":8.06,"l":8,"c":8.03,"v":11600},{"d":"1994-08-16","o":7.97,"h":8.06,"l":7.97,"c":8.03,"v":30800},{"d":"1994-08-17","o":7.97,"h":8.03,"l":7.97,"c":8,"v":45600},{"d":"1994-08-18","o":8,"h":8.06,"l":8,"c":8.06,"v":74000},{"d":"1994-08-19","o":8.12,"h":8.19,"l":8.09,"c":8.09,"v":244000},{"d":"1994-08-22","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":26400},{"d":"1994-08-23","o":8.06,"h":8.12,"l":8.06,"c":8.09,"v":26800},{"d":"1994-08-24","o":8.09,"h":8.19,"l":8.09,"c":8.19,"v":39600},{"d":"1994-08-25","o":8.19,"h":8.28,"l":8.19,"c":8.25,"v":46400},{"d":"1994-08-26","o":8.28,"h":8.38,"l":8.28,"c":8.34,"v":42000},{"d":"1994-08-29","o":8.38,"h":8.38,"l":8.31,"c":8.31,"v":27200},{"d":"1994-08-30","o":8.28,"h":8.31,"l":8.22,"c":8.22,"v":24800},{"d":"1994-08-31","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":15600},{"d":"1994-09-01","o":8.19,"h":8.25,"l":8.16,"c":8.25,"v":70800},{"d":"1994-09-02","o":8.22,"h":8.31,"l":8.22,"c":8.31,"v":99200},{"d":"1994-09-06","o":8.31,"h":8.38,"l":8.31,"c":8.34,"v":19200},{"d":"1994-09-07","o":8.34,"h":8.36,"l":8.34,"c":8.34,"v":21600},{"d":"1994-09-08","o":8.34,"h":8.34,"l":8.31,"c":8.31,"v":24800},{"d":"1994-09-09","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":24400},{"d":"1994-09-12","o":8.28,"h":8.38,"l":8.28,"c":8.38,"v":66000},{"d":"1994-09-13","o":8.44,"h":8.47,"l":8.41,"c":8.41,"v":22800},{"d":"1994-09-14","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":10000},{"d":"1994-09-15","o":8.34,"h":8.47,"l":8.34,"c":8.44,"v":38800},{"d":"1994-09-16","o":8.47,"h":8.47,"l":8.41,"c":8.41,"v":19600},{"d":"1994-09-19","o":8.41,"h":8.47,"l":8.41,"c":8.41,"v":25600},{"d":"1994-09-20","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":2400},{"d":"1994-09-21","o":8.47,"h":8.47,"l":8.41,"c":8.41,"v":22800},{"d":"1994-09-22","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":44400},{"d":"1994-09-23","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":13200},{"d":"1994-09-26","o":8.34,"h":8.34,"l":8.28,"c":8.28,"v":187600},{"d":"1994-09-27","o":8.31,"h":8.34,"l":8.28,"c":8.28,"v":226400},{"d":"1994-09-28","o":8.28,"h":8.31,"l":8.25,"c":8.25,"v":173200},{"d":"1994-09-29","o":8.31,"h":8.31,"l":8.25,"c":8.25,"v":54400},{"d":"1994-09-30","o":8.19,"h":8.22,"l":8.19,"c":8.22,"v":14000},{"d":"1994-10-03","o":8.19,"h":8.19,"l":8.09,"c":8.09,"v":97200},{"d":"1994-10-04","o":8.06,"h":8.09,"l":8,"c":8,"v":21200},{"d":"1994-10-05","o":7.94,"h":8,"l":7.84,"c":8,"v":98800},{"d":"1994-10-06","o":7.97,"h":8,"l":7.94,"c":7.94,"v":6400},{"d":"1994-10-07","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":800},{"d":"1994-10-10","o":8,"h":8,"l":8,"c":8,"v":8800},{"d":"1994-10-11","o":8,"h":8,"l":7.94,"c":7.94,"v":42400},{"d":"1994-10-12","o":7.91,"h":7.91,"l":7.88,"c":7.88,"v":27200},{"d":"1994-10-13","o":7.91,"h":7.97,"l":7.91,"c":7.97,"v":9200},{"d":"1994-10-14","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":800},{"d":"1994-10-17","o":7.94,"h":8.03,"l":7.94,"c":8.03,"v":20800},{"d":"1994-10-18","o":8.03,"h":8.03,"l":7.94,"c":7.94,"v":22400},{"d":"1994-10-19","o":7.97,"h":7.97,"l":7.91,"c":7.91,"v":22800},{"d":"1994-10-20","o":7.91,"h":7.91,"l":7.88,"c":7.88,"v":14000},{"d":"1994-10-21","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":15200},{"d":"1994-10-24","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":27200},{"d":"1994-10-25","o":7.72,"h":7.84,"l":7.72,"c":7.84,"v":58400},{"d":"1994-10-26","o":7.91,"h":7.91,"l":7.84,"c":7.88,"v":20000},{"d":"1994-10-27","o":7.88,"h":8,"l":7.88,"c":8,"v":41200},{"d":"1994-10-28","o":8.06,"h":8.25,"l":8.06,"c":8.16,"v":142000},{"d":"1994-10-31","o":8.16,"h":8.19,"l":8.16,"c":8.19,"v":268800},{"d":"1994-11-01","o":8.22,"h":8.23,"l":8.22,"c":8.22,"v":150400},{"d":"1994-11-02","o":8.22,"h":8.31,"l":8.22,"c":8.31,"v":130000},{"d":"1994-11-03","o":8.28,"h":8.34,"l":8.28,"c":8.34,"v":24400},{"d":"1994-11-04","o":8.28,"h":8.38,"l":8.28,"c":8.28,"v":34000},{"d":"1994-11-07","o":8.25,"h":8.31,"l":8.25,"c":8.31,"v":120000},{"d":"1994-11-08","o":8.28,"h":8.28,"l":8.19,"c":8.19,"v":176800},{"d":"1994-11-09","o":8.19,"h":8.22,"l":8.19,"c":8.22,"v":41200},{"d":"1994-11-10","o":8.25,"h":8.25,"l":8.19,"c":8.19,"v":23600},{"d":"1994-11-11","o":8.19,"h":8.25,"l":8.19,"c":8.25,"v":250000},{"d":"1994-11-14","o":8.19,"h":8.22,"l":8.19,"c":8.22,"v":7600},{"d":"1994-11-15","o":8.19,"h":8.22,"l":8.19,"c":8.22,"v":32800},{"d":"1994-11-16","o":8.19,"h":8.19,"l":8.06,"c":8.06,"v":45600},{"d":"1994-11-17","o":8.03,"h":8.03,"l":7.94,"c":7.94,"v":18800},{"d":"1994-11-18","o":7.94,"h":7.95,"l":7.94,"c":7.94,"v":68400},{"d":"1994-11-21","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":204000},{"d":"1994-11-22","o":7.94,"h":7.97,"l":7.81,"c":7.81,"v":53200},{"d":"1994-11-23","o":7.81,"h":7.91,"l":7.81,"c":7.91,"v":36800},{"d":"1994-11-25","o":7.94,"h":7.94,"l":7.84,"c":7.84,"v":230400},{"d":"1994-11-28","o":7.84,"h":7.84,"l":7.81,"c":7.81,"v":192000},{"d":"1994-11-29","o":7.84,"h":7.84,"l":7.81,"c":7.81,"v":139600},{"d":"1994-11-30","o":7.84,"h":7.84,"l":7.81,"c":7.84,"v":35200},{"d":"1994-12-01","o":7.81,"h":7.91,"l":7.81,"c":7.81,"v":60400},{"d":"1994-12-02","o":7.84,"h":7.94,"l":7.84,"c":7.91,"v":112800},{"d":"1994-12-05","o":7.94,"h":7.97,"l":7.91,"c":7.94,"v":116400},{"d":"1994-12-06","o":7.88,"h":7.88,"l":7.84,"c":7.84,"v":16800},{"d":"1994-12-07","o":7.81,"h":7.81,"l":7.75,"c":7.75,"v":141600},{"d":"1994-12-08","o":7.75,"h":7.81,"l":7.75,"c":7.75,"v":18000},{"d":"1994-12-09","o":7.78,"h":7.78,"l":7.75,"c":7.75,"v":43600},{"d":"1994-12-12","o":7.69,"h":7.69,"l":7.59,"c":7.59,"v":42400},{"d":"1994-12-13","o":7.59,"h":7.59,"l":7.44,"c":7.44,"v":78400},{"d":"1994-12-14","o":7.47,"h":7.5,"l":7.41,"c":7.41,"v":241200},{"d":"1994-12-15","o":7.41,"h":7.44,"l":7.41,"c":7.44,"v":94800},{"d":"1994-12-16","o":7.47,"h":7.5,"l":7.41,"c":7.47,"v":285200},{"d":"1994-12-19","o":7.5,"h":7.5,"l":7.41,"c":7.44,"v":65200},{"d":"1994-12-20","o":7.41,"h":7.5,"l":7.41,"c":7.5,"v":45200},{"d":"1994-12-21","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":20800},{"d":"1994-12-22","o":7.62,"h":7.66,"l":7.62,"c":7.62,"v":38800},{"d":"1994-12-23","o":7.62,"h":7.72,"l":7.62,"c":7.72,"v":54800},{"d":"1994-12-27","o":7.75,"h":7.75,"l":7.72,"c":7.72,"v":34400},{"d":"1994-12-28","o":7.81,"h":7.88,"l":7.81,"c":7.88,"v":39200},{"d":"1994-12-29","o":7.88,"h":7.88,"l":7.81,"c":7.84,"v":38000},{"d":"1994-12-30","o":7.88,"h":8,"l":7.81,"c":8,"v":59600},{"d":"1995-01-03","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":24800},{"d":"1995-01-04","o":7.94,"h":7.94,"l":7.91,"c":7.94,"v":39600},{"d":"1995-01-05","o":7.91,"h":7.91,"l":7.75,"c":7.75,"v":55200},{"d":"1995-01-06","o":7.69,"h":7.75,"l":7.66,"c":7.66,"v":24000},{"d":"1995-01-09","o":7.66,"h":7.69,"l":7.66,"c":7.66,"v":12000},{"d":"1995-01-10","o":7.66,"h":7.66,"l":7.59,"c":7.59,"v":20400},{"d":"1995-01-11","o":7.59,"h":7.59,"l":7.53,"c":7.53,"v":2000},{"d":"1995-01-12","o":7.53,"h":7.56,"l":7.53,"c":7.53,"v":12800},{"d":"1995-01-13","o":7.59,"h":7.59,"l":7.56,"c":7.59,"v":27600},{"d":"1995-01-16","o":7.59,"h":7.72,"l":7.56,"c":7.72,"v":31600},{"d":"1995-01-17","o":7.69,"h":7.69,"l":7.62,"c":7.69,"v":7200},{"d":"1995-01-18","o":7.69,"h":7.72,"l":7.66,"c":7.72,"v":53600},{"d":"1995-01-19","o":7.69,"h":7.81,"l":7.66,"c":7.75,"v":196000},{"d":"1995-01-20","o":7.81,"h":7.91,"l":7.69,"c":7.88,"v":232000},{"d":"1995-01-23","o":7.84,"h":7.97,"l":7.81,"c":7.97,"v":96000},{"d":"1995-01-24","o":8.03,"h":8.19,"l":8,"c":8.19,"v":82800},{"d":"1995-01-25","o":8.16,"h":8.25,"l":8.16,"c":8.25,"v":38400},{"d":"1995-01-26","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":76000},{"d":"1995-01-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":71200},{"d":"1995-01-30","o":8.19,"h":8.41,"l":8.16,"c":8.38,"v":140800},{"d":"1995-01-31","o":8.38,"h":8.53,"l":8.38,"c":8.53,"v":92800},{"d":"1995-02-01","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":63600},{"d":"1995-02-02","o":8.5,"h":8.59,"l":8.5,"c":8.53,"v":74000},{"d":"1995-02-03","o":8.59,"h":8.69,"l":8.53,"c":8.53,"v":97600},{"d":"1995-02-06","o":8.56,"h":8.59,"l":8.56,"c":8.59,"v":108400},{"d":"1995-02-07","o":8.53,"h":8.56,"l":8.47,"c":8.53,"v":92000},{"d":"1995-02-08","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":6400},{"d":"1995-02-09","o":8.59,"h":8.62,"l":8.59,"c":8.62,"v":44800},{"d":"1995-02-10","o":8.62,"h":8.66,"l":8.62,"c":8.66,"v":26000},{"d":"1995-02-13","o":8.72,"h":8.84,"l":8.72,"c":8.81,"v":52400},{"d":"1995-02-14","o":8.81,"h":8.88,"l":8.81,"c":8.84,"v":46000},{"d":"1995-02-15","o":8.84,"h":9,"l":8.84,"c":9,"v":87600},{"d":"1995-02-16","o":8.94,"h":8.94,"l":8.84,"c":8.84,"v":60400},{"d":"1995-02-17","o":8.84,"h":8.88,"l":8.78,"c":8.84,"v":25600},{"d":"1995-02-21","o":8.84,"h":8.84,"l":8.72,"c":8.72,"v":46800},{"d":"1995-02-22","o":8.75,"h":8.78,"l":8.72,"c":8.75,"v":28800},{"d":"1995-02-23","o":8.75,"h":8.75,"l":8.69,"c":8.75,"v":55200},{"d":"1995-02-24","o":8.75,"h":8.75,"l":8.72,"c":8.72,"v":10000},{"d":"1995-02-27","o":8.75,"h":8.75,"l":8.69,"c":8.72,"v":32000},{"d":"1995-02-28","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":10800},{"d":"1995-03-01","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":400},{"d":"1995-03-02","o":8.69,"h":8.78,"l":8.66,"c":8.72,"v":38000},{"d":"1995-03-03","o":8.72,"h":8.72,"l":8.69,"c":8.69,"v":10400},{"d":"1995-03-06","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":32000},{"d":"1995-03-07","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":16800},{"d":"1995-03-08","o":8.5,"h":8.59,"l":8.5,"c":8.59,"v":23200},{"d":"1995-03-09","o":8.53,"h":8.53,"l":8.5,"c":8.53,"v":19200},{"d":"1995-03-10","o":8.59,"h":8.62,"l":8.56,"c":8.56,"v":30400},{"d":"1995-03-13","o":8.59,"h":8.66,"l":8.59,"c":8.66,"v":56400},{"d":"1995-03-14","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":90000},{"d":"1995-03-15","o":8.69,"h":8.69,"l":8.59,"c":8.59,"v":28800},{"d":"1995-03-16","o":8.59,"h":8.66,"l":8.59,"c":8.59,"v":14000},{"d":"1995-03-17","o":8.59,"h":8.69,"l":8.59,"c":8.69,"v":53600},{"d":"1995-03-20","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":0},{"d":"1995-03-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":54400},{"d":"1995-03-22","o":8.75,"h":8.78,"l":8.75,"c":8.75,"v":24800},{"d":"1995-03-23","o":8.73,"h":8.73,"l":8.72,"c":8.72,"v":10800},{"d":"1995-03-24","o":8.72,"h":8.94,"l":8.72,"c":8.94,"v":94400},{"d":"1995-03-27","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":66400},{"d":"1995-03-28","o":8.69,"h":8.72,"l":8.62,"c":8.72,"v":158400},{"d":"1995-03-29","o":8.72,"h":8.78,"l":8.72,"c":8.75,"v":32000},{"d":"1995-03-30","o":8.78,"h":8.81,"l":8.78,"c":8.81,"v":3600},{"d":"1995-03-31","o":8.78,"h":8.84,"l":8.78,"c":8.84,"v":8400},{"d":"1995-04-03","o":8.81,"h":8.88,"l":8.81,"c":8.84,"v":41600},{"d":"1995-04-04","o":8.91,"h":8.94,"l":8.91,"c":8.94,"v":25200},{"d":"1995-04-05","o":8.97,"h":9,"l":8.97,"c":9,"v":20400},{"d":"1995-04-06","o":9,"h":9,"l":8.88,"c":8.88,"v":44400},{"d":"1995-04-07","o":8.81,"h":8.81,"l":8.75,"c":8.75,"v":80800},{"d":"1995-04-10","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":13600},{"d":"1995-04-11","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":18800},{"d":"1995-04-12","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":42400},{"d":"1995-04-13","o":8.94,"h":9,"l":8.94,"c":9,"v":37200},{"d":"1995-04-17","o":8.97,"h":9.03,"l":8.97,"c":9,"v":35200},{"d":"1995-04-18","o":9,"h":9,"l":8.91,"c":8.94,"v":22800},{"d":"1995-04-19","o":8.91,"h":8.91,"l":8.84,"c":8.84,"v":8400},{"d":"1995-04-20","o":8.88,"h":8.88,"l":8.75,"c":8.78,"v":125600},{"d":"1995-04-21","o":8.78,"h":8.81,"l":8.78,"c":8.81,"v":20400},{"d":"1995-04-24","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":15200},{"d":"1995-04-25","o":8.84,"h":8.84,"l":8.81,"c":8.84,"v":23200},{"d":"1995-04-26","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":66800},{"d":"1995-04-27","o":8.75,"h":8.75,"l":8.59,"c":8.62,"v":96800},{"d":"1995-04-28","o":8.62,"h":8.69,"l":8.56,"c":8.56,"v":36000},{"d":"1995-05-01","o":8.53,"h":8.59,"l":8.53,"c":8.59,"v":6400},{"d":"1995-05-02","o":8.62,"h":8.62,"l":8.59,"c":8.59,"v":7600},{"d":"1995-05-03","o":8.66,"h":8.75,"l":8.66,"c":8.75,"v":37200},{"d":"1995-05-04","o":8.75,"h":8.75,"l":8.66,"c":8.66,"v":28800},{"d":"1995-05-05","o":8.67,"h":8.75,"l":8.66,"c":8.75,"v":21200},{"d":"1995-05-08","o":8.69,"h":8.75,"l":8.66,"c":8.75,"v":16400},{"d":"1995-05-09","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":50800},{"d":"1995-05-10","o":8.81,"h":9,"l":8.81,"c":8.97,"v":70800},{"d":"1995-05-11","o":8.97,"h":9.03,"l":8.97,"c":9,"v":18400},{"d":"1995-05-12","o":9,"h":9.09,"l":9,"c":9.09,"v":27200},{"d":"1995-05-15","o":9,"h":9.09,"l":9,"c":9,"v":59600},{"d":"1995-05-16","o":9,"h":9.06,"l":9,"c":9.03,"v":21600},{"d":"1995-05-17","o":9.06,"h":9.06,"l":8.91,"c":8.91,"v":39200},{"d":"1995-05-18","o":8.88,"h":9,"l":8.88,"c":9,"v":26400},{"d":"1995-05-19","o":9,"h":9,"l":8.72,"c":8.75,"v":53200},{"d":"1995-05-22","o":8.81,"h":8.84,"l":8.81,"c":8.84,"v":8800},{"d":"1995-05-23","o":8.81,"h":8.91,"l":8.81,"c":8.91,"v":43200},{"d":"1995-05-24","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":6000},{"d":"1995-05-25","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":800},{"d":"1995-05-26","o":8.88,"h":8.88,"l":8.84,"c":8.84,"v":15200},{"d":"1995-05-30","o":8.81,"h":8.81,"l":8.78,"c":8.78,"v":9200},{"d":"1995-05-31","o":8.84,"h":8.88,"l":8.72,"c":8.72,"v":60000},{"d":"1995-06-01","o":8.69,"h":8.72,"l":8.59,"c":8.66,"v":21600},{"d":"1995-06-02","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":4800},{"d":"1995-06-05","o":8.59,"h":8.62,"l":8.5,"c":8.5,"v":47200},{"d":"1995-06-06","o":8.56,"h":8.56,"l":8.5,"c":8.56,"v":27200},{"d":"1995-06-07","o":8.59,"h":8.69,"l":8.59,"c":8.69,"v":22800},{"d":"1995-06-08","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":7600},{"d":"1995-06-09","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":8400},{"d":"1995-06-12","o":8.56,"h":8.59,"l":8.56,"c":8.59,"v":26400},{"d":"1995-06-13","o":8.59,"h":8.62,"l":8.59,"c":8.62,"v":68000},{"d":"1995-06-14","o":8.56,"h":8.59,"l":8.56,"c":8.59,"v":15600},{"d":"1995-06-15","o":8.59,"h":8.81,"l":8.59,"c":8.81,"v":63600},{"d":"1995-06-16","o":8.81,"h":8.81,"l":8.75,"c":8.78,"v":9200},{"d":"1995-06-19","o":8.84,"h":8.88,"l":8.84,"c":8.88,"v":16000},{"d":"1995-06-20","o":8.81,"h":8.84,"l":8.81,"c":8.84,"v":9200},{"d":"1995-06-21","o":8.81,"h":8.88,"l":8.81,"c":8.84,"v":6400},{"d":"1995-06-22","o":8.84,"h":8.91,"l":8.84,"c":8.84,"v":148000},{"d":"1995-06-23","o":8.84,"h":8.97,"l":8.84,"c":8.97,"v":18000},{"d":"1995-06-26","o":8.97,"h":8.97,"l":8.97,"c":8.97,"v":30000},{"d":"1995-06-27","o":8.97,"h":9,"l":8.94,"c":8.97,"v":52800},{"d":"1995-06-28","o":8.94,"h":9,"l":8.94,"c":9,"v":80000},{"d":"1995-06-29","o":8.97,"h":9,"l":8.97,"c":9,"v":2800},{"d":"1995-06-30","o":9.06,"h":9.09,"l":9.03,"c":9.09,"v":34400},{"d":"1995-07-03","o":9.03,"h":9.06,"l":9,"c":9,"v":46800},{"d":"1995-07-05","o":8.97,"h":9.06,"l":8.97,"c":9.03,"v":49200},{"d":"1995-07-06","o":9.09,"h":9.09,"l":9.03,"c":9.06,"v":58800},{"d":"1995-07-07","o":9.06,"h":9.06,"l":9,"c":9,"v":475200},{"d":"1995-07-10","o":9,"h":9.03,"l":9,"c":9.03,"v":365200},{"d":"1995-07-11","o":9.03,"h":9.06,"l":9.03,"c":9.06,"v":6800},{"d":"1995-07-12","o":9.09,"h":9.12,"l":9.06,"c":9.06,"v":54000},{"d":"1995-07-13","o":9.06,"h":9.08,"l":9.06,"c":9.06,"v":44800},{"d":"1995-07-14","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":1200},{"d":"1995-07-17","o":9.06,"h":9.06,"l":9.03,"c":9.03,"v":18400},{"d":"1995-07-18","o":9,"h":9.12,"l":9,"c":9.12,"v":161600},{"d":"1995-07-19","o":9.09,"h":9.12,"l":9.09,"c":9.09,"v":24800},{"d":"1995-07-20","o":9.12,"h":9.16,"l":9.12,"c":9.12,"v":22800},{"d":"1995-07-21","o":9.12,"h":9.16,"l":9.09,"c":9.16,"v":146000},{"d":"1995-07-24","o":9.12,"h":9.28,"l":9.12,"c":9.16,"v":137600},{"d":"1995-07-25","o":9.16,"h":9.22,"l":9.16,"c":9.22,"v":16800},{"d":"1995-07-26","o":9.22,"h":9.38,"l":9.22,"c":9.38,"v":48000},{"d":"1995-07-27","o":9.47,"h":9.5,"l":9.41,"c":9.5,"v":61200},{"d":"1995-07-28","o":9.5,"h":9.5,"l":9.44,"c":9.44,"v":38800},{"d":"1995-07-31","o":9.47,"h":9.47,"l":9.41,"c":9.41,"v":22000},{"d":"1995-08-01","o":9.41,"h":9.44,"l":9.41,"c":9.44,"v":10800},{"d":"1995-08-02","o":9.41,"h":9.41,"l":9.38,"c":9.38,"v":52000},{"d":"1995-08-03","o":9.31,"h":9.31,"l":9.28,"c":9.28,"v":10000},{"d":"1995-08-04","o":9.25,"h":9.25,"l":9.22,"c":9.22,"v":3600},{"d":"1995-08-07","o":9.22,"h":9.31,"l":9.22,"c":9.31,"v":11600},{"d":"1995-08-08","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":18000},{"d":"1995-08-09","o":9.31,"h":9.34,"l":9.31,"c":9.34,"v":4000},{"d":"1995-08-10","o":9.38,"h":9.38,"l":9.34,"c":9.38,"v":74000},{"d":"1995-08-11","o":9.34,"h":9.34,"l":9.31,"c":9.34,"v":12800},{"d":"1995-08-14","o":9.34,"h":9.34,"l":9.34,"c":9.34,"v":0},{"d":"1995-08-15","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":28000},{"d":"1995-08-16","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":0},{"d":"1995-08-17","o":9.34,"h":9.38,"l":9.34,"c":9.34,"v":20800},{"d":"1995-08-18","o":9.34,"h":9.38,"l":9.34,"c":9.34,"v":52800},{"d":"1995-08-21","o":9.31,"h":9.31,"l":9.28,"c":9.31,"v":4000},{"d":"1995-08-22","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":3600},{"d":"1995-08-23","o":9.28,"h":9.34,"l":9.28,"c":9.31,"v":16800},{"d":"1995-08-24","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":12800},{"d":"1995-08-25","o":9.28,"h":9.28,"l":9.25,"c":9.25,"v":21600},{"d":"1995-08-28","o":9.22,"h":9.22,"l":9.19,"c":9.19,"v":8800},{"d":"1995-08-29","o":9.25,"h":9.28,"l":9.22,"c":9.22,"v":37600},{"d":"1995-08-30","o":9.28,"h":9.28,"l":9.19,"c":9.19,"v":16000},{"d":"1995-08-31","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":12800},{"d":"1995-09-01","o":9.25,"h":9.28,"l":9.25,"c":9.25,"v":37200},{"d":"1995-09-05","o":9.28,"h":9.28,"l":9.19,"c":9.19,"v":271600},{"d":"1995-09-06","o":9.16,"h":9.22,"l":9.16,"c":9.16,"v":20000},{"d":"1995-09-07","o":9.12,"h":9.16,"l":9.06,"c":9.12,"v":350000},{"d":"1995-09-08","o":9.12,"h":9.12,"l":9.03,"c":9.06,"v":122400},{"d":"1995-09-11","o":9.03,"h":9.09,"l":9.03,"c":9.09,"v":373600},{"d":"1995-09-12","o":9.09,"h":9.09,"l":9.03,"c":9.03,"v":4800},{"d":"1995-09-13","o":9.03,"h":9.03,"l":8.94,"c":8.97,"v":48000},{"d":"1995-09-14","o":8.97,"h":8.97,"l":8.72,"c":8.72,"v":117200},{"d":"1995-09-15","o":8.66,"h":8.81,"l":8.66,"c":8.81,"v":87200},{"d":"1995-09-18","o":8.84,"h":8.88,"l":8.84,"c":8.88,"v":42400},{"d":"1995-09-19","o":8.94,"h":8.97,"l":8.88,"c":8.97,"v":34400},{"d":"1995-09-20","o":8.97,"h":8.97,"l":8.94,"c":8.97,"v":61600},{"d":"1995-09-21","o":8.91,"h":8.91,"l":8.81,"c":8.81,"v":43200},{"d":"1995-09-22","o":8.81,"h":8.88,"l":8.78,"c":8.88,"v":16800},{"d":"1995-09-25","o":8.84,"h":8.84,"l":8.81,"c":8.81,"v":48400},{"d":"1995-09-26","o":8.84,"h":8.88,"l":8.84,"c":8.88,"v":8800},{"d":"1995-09-27","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":15200},{"d":"1995-09-28","o":8.72,"h":8.81,"l":8.72,"c":8.81,"v":16000},{"d":"1995-09-29","o":8.81,"h":8.88,"l":8.78,"c":8.88,"v":18800},{"d":"1995-10-02","o":8.88,"h":8.88,"l":8.84,"c":8.84,"v":18400},{"d":"1995-10-03","o":8.84,"h":8.84,"l":8.59,"c":8.75,"v":54800},{"d":"1995-10-04","o":8.69,"h":8.69,"l":8.66,"c":8.69,"v":6800},{"d":"1995-10-05","o":8.72,"h":8.72,"l":8.66,"c":8.69,"v":11200},{"d":"1995-10-06","o":8.75,"h":8.81,"l":8.72,"c":8.81,"v":21600},{"d":"1995-10-09","o":8.81,"h":8.81,"l":8.8,"c":8.8,"v":20800},{"d":"1995-10-10","o":8.81,"h":8.81,"l":8.78,"c":8.81,"v":16400},{"d":"1995-10-11","o":8.78,"h":8.81,"l":8.78,"c":8.78,"v":14800},{"d":"1995-10-12","o":8.78,"h":8.97,"l":8.78,"c":8.97,"v":24400},{"d":"1995-10-13","o":8.94,"h":9.06,"l":8.94,"c":9.06,"v":16800},{"d":"1995-10-16","o":9,"h":9.06,"l":9,"c":9.03,"v":23200},{"d":"1995-10-17","o":9,"h":9,"l":9,"c":9,"v":11200},{"d":"1995-10-18","o":8.97,"h":9.06,"l":8.97,"c":8.97,"v":135600},{"d":"1995-10-19","o":8.91,"h":8.91,"l":8.75,"c":8.81,"v":87600},{"d":"1995-10-20","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":24000},{"d":"1995-10-23","o":8.66,"h":8.69,"l":8.66,"c":8.69,"v":200400},{"d":"1995-10-24","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":7200},{"d":"1995-10-25","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":538400},{"d":"1995-10-26","o":8.69,"h":8.75,"l":8.69,"c":8.75,"v":8400},{"d":"1995-10-27","o":8.72,"h":8.88,"l":8.72,"c":8.88,"v":27200},{"d":"1995-10-30","o":8.91,"h":8.91,"l":8.84,"c":8.84,"v":4000},{"d":"1995-10-31","o":8.81,"h":8.84,"l":8.81,"c":8.84,"v":5600},{"d":"1995-11-01","o":8.78,"h":8.78,"l":8.72,"c":8.75,"v":26800},{"d":"1995-11-02","o":8.72,"h":8.75,"l":8.69,"c":8.69,"v":38400},{"d":"1995-11-03","o":8.72,"h":8.78,"l":8.72,"c":8.78,"v":12400},{"d":"1995-11-06","o":8.78,"h":8.84,"l":8.78,"c":8.81,"v":356000},{"d":"1995-11-07","o":8.81,"h":8.84,"l":8.81,"c":8.81,"v":18800},{"d":"1995-11-08","o":8.78,"h":8.88,"l":8.78,"c":8.88,"v":13600},{"d":"1995-11-09","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":0},{"d":"1995-11-10","o":8.88,"h":8.88,"l":8.81,"c":8.81,"v":22400},{"d":"1995-11-13","o":8.78,"h":8.81,"l":8.78,"c":8.81,"v":4400},{"d":"1995-11-14","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":24400},{"d":"1995-11-15","o":8.81,"h":8.81,"l":8.78,"c":8.78,"v":12400},{"d":"1995-11-16","o":8.78,"h":8.88,"l":8.75,"c":8.75,"v":22000},{"d":"1995-11-17","o":8.75,"h":8.75,"l":8.66,"c":8.69,"v":54800},{"d":"1995-11-20","o":8.69,"h":8.75,"l":8.66,"c":8.75,"v":57600},{"d":"1995-11-21","o":8.69,"h":8.72,"l":8.66,"c":8.66,"v":37200},{"d":"1995-11-22","o":8.62,"h":8.66,"l":8.53,"c":8.53,"v":284400},{"d":"1995-11-24","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"1995-11-27","o":8.5,"h":8.5,"l":8.38,"c":8.41,"v":122400},{"d":"1995-11-28","o":8.34,"h":8.38,"l":8.34,"c":8.38,"v":464400},{"d":"1995-11-29","o":8.34,"h":8.34,"l":8.22,"c":8.22,"v":169200},{"d":"1995-11-30","o":8.22,"h":8.22,"l":8.12,"c":8.19,"v":1814000},{"d":"1995-12-01","o":8.19,"h":8.25,"l":8.16,"c":8.25,"v":120800},{"d":"1995-12-04","o":8.28,"h":8.56,"l":8.28,"c":8.56,"v":55600},{"d":"1995-12-05","o":8.62,"h":8.84,"l":8.62,"c":8.84,"v":28000},{"d":"1995-12-06","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":8800},{"d":"1995-12-07","o":8.81,"h":8.91,"l":8.78,"c":8.91,"v":56000},{"d":"1995-12-08","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":17600},{"d":"1995-12-11","o":8.88,"h":8.94,"l":8.88,"c":8.88,"v":17600},{"d":"1995-12-12","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1200},{"d":"1995-12-13","o":8.88,"h":8.94,"l":8.84,"c":8.94,"v":62800},{"d":"1995-12-14","o":8.97,"h":8.97,"l":8.94,"c":8.94,"v":85200},{"d":"1995-12-15","o":8.97,"h":9.06,"l":8.97,"c":9,"v":230400},{"d":"1995-12-18","o":9.06,"h":9.09,"l":8.97,"c":9.09,"v":79200},{"d":"1995-12-19","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":118400},{"d":"1995-12-20","o":9.16,"h":9.38,"l":9.16,"c":9.38,"v":122000},{"d":"1995-12-21","o":9.38,"h":9.5,"l":9.34,"c":9.41,"v":89200},{"d":"1995-12-22","o":9.38,"h":9.38,"l":9.34,"c":9.34,"v":4400},{"d":"1995-12-26","o":9.34,"h":9.38,"l":9.34,"c":9.38,"v":31200},{"d":"1995-12-27","o":9.31,"h":9.41,"l":9.28,"c":9.34,"v":34400},{"d":"1995-12-28","o":9.34,"h":9.41,"l":9.31,"c":9.38,"v":25200},{"d":"1995-12-29","o":9.34,"h":9.38,"l":9.31,"c":9.31,"v":119200},{"d":"1996-01-02","o":9.31,"h":9.31,"l":9.22,"c":9.28,"v":96800},{"d":"1996-01-03","o":9.25,"h":9.25,"l":9.16,"c":9.16,"v":113200},{"d":"1996-01-04","o":9.16,"h":9.16,"l":9.09,"c":9.12,"v":13600},{"d":"1996-01-05","o":9.09,"h":9.22,"l":9.09,"c":9.22,"v":21200},{"d":"1996-01-08","o":9.25,"h":9.27,"l":9.22,"c":9.22,"v":6000},{"d":"1996-01-09","o":9.16,"h":9.16,"l":9.09,"c":9.09,"v":9200},{"d":"1996-01-10","o":9.09,"h":9.09,"l":9,"c":9,"v":21600},{"d":"1996-01-11","o":9.03,"h":9.03,"l":9,"c":9,"v":67200},{"d":"1996-01-12","o":9,"h":9.03,"l":9,"c":9.03,"v":64800},{"d":"1996-01-15","o":9,"h":9,"l":9,"c":9,"v":39200},{"d":"1996-01-16","o":9.03,"h":9.03,"l":8.97,"c":8.97,"v":12800},{"d":"1996-01-17","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":7200},{"d":"1996-01-18","o":9,"h":9.09,"l":9,"c":9.06,"v":29600},{"d":"1996-01-19","o":9.06,"h":9.12,"l":9.06,"c":9.12,"v":32000},{"d":"1996-01-22","o":9.12,"h":9.19,"l":9.09,"c":9.16,"v":54400},{"d":"1996-01-23","o":9.12,"h":9.34,"l":9.12,"c":9.31,"v":48000},{"d":"1996-01-24","o":9.28,"h":9.28,"l":9.22,"c":9.25,"v":71200},{"d":"1996-01-25","o":9.25,"h":9.34,"l":9.19,"c":9.25,"v":111600},{"d":"1996-01-26","o":9.28,"h":9.31,"l":9.22,"c":9.28,"v":46400},{"d":"1996-01-29","o":9.22,"h":9.34,"l":9.22,"c":9.28,"v":12800},{"d":"1996-01-30","o":9.28,"h":9.56,"l":9.28,"c":9.5,"v":425600},{"d":"1996-01-31","o":9.5,"h":9.5,"l":9.31,"c":9.31,"v":35200},{"d":"1996-02-01","o":9.38,"h":9.41,"l":9.31,"c":9.41,"v":70800},{"d":"1996-02-02","o":9.41,"h":9.47,"l":9.34,"c":9.41,"v":68400},{"d":"1996-02-05","o":9.38,"h":9.47,"l":9.31,"c":9.31,"v":65600},{"d":"1996-02-06","o":9.38,"h":9.56,"l":9.38,"c":9.5,"v":156800},{"d":"1996-02-07","o":9.47,"h":9.69,"l":9.47,"c":9.66,"v":57600},{"d":"1996-02-08","o":9.66,"h":9.75,"l":9.66,"c":9.72,"v":116000},{"d":"1996-02-09","o":9.72,"h":9.75,"l":9.69,"c":9.75,"v":52000},{"d":"1996-02-12","o":9.72,"h":9.81,"l":9.72,"c":9.75,"v":29200},{"d":"1996-02-13","o":9.75,"h":9.75,"l":9.69,"c":9.69,"v":132800},{"d":"1996-02-14","o":9.69,"h":9.78,"l":9.69,"c":9.72,"v":24800},{"d":"1996-02-15","o":9.69,"h":9.78,"l":9.69,"c":9.69,"v":30800},{"d":"1996-02-16","o":9.62,"h":9.69,"l":9.59,"c":9.62,"v":22400},{"d":"1996-02-20","o":9.56,"h":9.62,"l":9.5,"c":9.53,"v":55200},{"d":"1996-02-21","o":9.5,"h":9.5,"l":9.34,"c":9.34,"v":28400},{"d":"1996-02-22","o":9.41,"h":9.41,"l":9.25,"c":9.31,"v":98400},{"d":"1996-02-23","o":9.38,"h":9.38,"l":9.25,"c":9.28,"v":174800},{"d":"1996-02-26","o":9.34,"h":9.44,"l":9.28,"c":9.31,"v":245600},{"d":"1996-02-27","o":9.44,"h":9.5,"l":9.34,"c":9.44,"v":130000},{"d":"1996-02-28","o":9.41,"h":9.53,"l":9.41,"c":9.53,"v":36400},{"d":"1996-02-29","o":9.53,"h":9.78,"l":9.5,"c":9.78,"v":66000},{"d":"1996-03-01","o":9.78,"h":9.84,"l":9.75,"c":9.81,"v":65200},{"d":"1996-03-04","o":9.84,"h":9.88,"l":9.81,"c":9.81,"v":89600},{"d":"1996-03-05","o":9.81,"h":9.81,"l":9.75,"c":9.75,"v":42400},{"d":"1996-03-06","o":9.75,"h":9.75,"l":9.56,"c":9.59,"v":65600},{"d":"1996-03-07","o":9.59,"h":9.59,"l":9.56,"c":9.59,"v":6400},{"d":"1996-03-08","o":9.53,"h":9.53,"l":9.41,"c":9.44,"v":43200},{"d":"1996-03-11","o":9.44,"h":9.47,"l":9.41,"c":9.44,"v":27600},{"d":"1996-03-12","o":9.47,"h":9.47,"l":9.41,"c":9.44,"v":18000},{"d":"1996-03-13","o":9.44,"h":9.44,"l":9.38,"c":9.44,"v":13200},{"d":"1996-03-14","o":9.47,"h":9.47,"l":9.44,"c":9.44,"v":61600},{"d":"1996-03-15","o":9.44,"h":9.47,"l":9.44,"c":9.44,"v":12400},{"d":"1996-03-18","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":3600},{"d":"1996-03-19","o":9.41,"h":9.5,"l":9.41,"c":9.47,"v":33200},{"d":"1996-03-20","o":9.47,"h":9.47,"l":9.38,"c":9.38,"v":14400},{"d":"1996-03-21","o":9.44,"h":9.44,"l":9.19,"c":9.19,"v":91600},{"d":"1996-03-22","o":9.19,"h":9.25,"l":9.19,"c":9.22,"v":26000},{"d":"1996-03-25","o":9.25,"h":9.25,"l":9.19,"c":9.22,"v":38000},{"d":"1996-03-26","o":9.25,"h":9.25,"l":9.12,"c":9.16,"v":246000},{"d":"1996-03-27","o":9.09,"h":9.09,"l":9.03,"c":9.06,"v":161200},{"d":"1996-03-28","o":9.03,"h":9.09,"l":9,"c":9.03,"v":75600},{"d":"1996-03-29","o":9.03,"h":9.09,"l":9,"c":9.09,"v":46000},{"d":"1996-04-01","o":9.06,"h":9.09,"l":9.03,"c":9.09,"v":40800},{"d":"1996-04-02","o":9.09,"h":9.09,"l":9,"c":9.06,"v":78000},{"d":"1996-04-03","o":9.06,"h":9.06,"l":8.94,"c":8.97,"v":45200},{"d":"1996-04-04","o":8.94,"h":8.94,"l":8.84,"c":8.84,"v":71600},{"d":"1996-04-08","o":8.84,"h":8.94,"l":8.81,"c":8.81,"v":143600},{"d":"1996-04-09","o":8.91,"h":8.91,"l":8.84,"c":8.88,"v":74000},{"d":"1996-04-10","o":8.88,"h":8.94,"l":8.88,"c":8.91,"v":46400},{"d":"1996-04-11","o":8.91,"h":8.91,"l":8.84,"c":8.88,"v":39600},{"d":"1996-04-12","o":8.91,"h":8.91,"l":8.84,"c":8.91,"v":19200},{"d":"1996-04-15","o":8.94,"h":8.94,"l":8.84,"c":8.88,"v":98400},{"d":"1996-04-16","o":8.91,"h":8.91,"l":8.84,"c":8.91,"v":26400},{"d":"1996-04-17","o":8.94,"h":9,"l":8.88,"c":8.91,"v":95200},{"d":"1996-04-18","o":8.84,"h":8.88,"l":8.78,"c":8.78,"v":56400},{"d":"1996-04-19","o":8.84,"h":8.84,"l":8.75,"c":8.78,"v":73600},{"d":"1996-04-22","o":8.81,"h":8.81,"l":8.72,"c":8.75,"v":159200},{"d":"1996-04-23","o":8.69,"h":8.69,"l":8.53,"c":8.56,"v":381600},{"d":"1996-04-24","o":8.5,"h":8.62,"l":8.5,"c":8.56,"v":330000},{"d":"1996-04-25","o":8.62,"h":8.62,"l":8.47,"c":8.5,"v":254800},{"d":"1996-04-26","o":8.47,"h":8.5,"l":8.34,"c":8.34,"v":172400},{"d":"1996-04-29","o":8.34,"h":8.34,"l":8.28,"c":8.28,"v":223200},{"d":"1996-04-30","o":8.28,"h":8.31,"l":8.12,"c":8.12,"v":305600},{"d":"1996-05-01","o":8.14,"h":8.34,"l":8.03,"c":8.34,"v":310400},{"d":"1996-05-02","o":8.28,"h":8.34,"l":8.25,"c":8.31,"v":67600},{"d":"1996-05-03","o":8.3,"h":8.34,"l":8.28,"c":8.31,"v":182000},{"d":"1996-05-06","o":8.34,"h":8.38,"l":8.31,"c":8.34,"v":103600},{"d":"1996-05-07","o":8.34,"h":8.47,"l":8.34,"c":8.34,"v":433200},{"d":"1996-05-08","o":8.34,"h":8.34,"l":8.16,"c":8.22,"v":59600},{"d":"1996-05-09","o":8.22,"h":8.22,"l":8.19,"c":8.19,"v":28800},{"d":"1996-05-10","o":8.19,"h":8.25,"l":8.19,"c":8.25,"v":162400},{"d":"1996-05-13","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":97600},{"d":"1996-05-14","o":8.06,"h":8.19,"l":8.06,"c":8.19,"v":121600},{"d":"1996-05-15","o":8.19,"h":8.25,"l":8.19,"c":8.22,"v":194800},{"d":"1996-05-16","o":8.22,"h":8.22,"l":8.12,"c":8.16,"v":24400},{"d":"1996-05-17","o":8.19,"h":8.19,"l":8.09,"c":8.09,"v":223600},{"d":"1996-05-20","o":8.06,"h":8.09,"l":8.03,"c":8.06,"v":36000},{"d":"1996-05-21","o":8.06,"h":8.06,"l":7.97,"c":7.97,"v":78800},{"d":"1996-05-22","o":7.97,"h":7.97,"l":7.94,"c":7.94,"v":170000},{"d":"1996-05-23","o":7.88,"h":7.91,"l":7.72,"c":7.75,"v":204800},{"d":"1996-05-24","o":7.72,"h":7.72,"l":7.66,"c":7.69,"v":797600},{"d":"1996-05-28","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":417200},{"d":"1996-05-29","o":7.53,"h":7.59,"l":7.53,"c":7.59,"v":364800},{"d":"1996-05-30","o":7.56,"h":7.81,"l":7.56,"c":7.81,"v":444400},{"d":"1996-05-31","o":7.88,"h":8.09,"l":7.88,"c":8.03,"v":187600},{"d":"1996-06-03","o":8.03,"h":8.12,"l":8.03,"c":8.12,"v":259200},{"d":"1996-06-04","o":8.12,"h":8.12,"l":8.06,"c":8.06,"v":134000},{"d":"1996-06-05","o":8,"h":8.03,"l":7.97,"c":8.03,"v":144400},{"d":"1996-06-06","o":8.03,"h":8.06,"l":8,"c":8.06,"v":104000},{"d":"1996-06-07","o":8,"h":8.03,"l":7.97,"c":8.03,"v":78800},{"d":"1996-06-10","o":7.97,"h":8,"l":7.97,"c":8,"v":75600},{"d":"1996-06-11","o":8,"h":8.06,"l":8,"c":8.06,"v":115600},{"d":"1996-06-12","o":8.03,"h":8.16,"l":8.03,"c":8.16,"v":164400},{"d":"1996-06-13","o":8.16,"h":8.22,"l":8.16,"c":8.19,"v":188000},{"d":"1996-06-14","o":8.22,"h":8.22,"l":8.19,"c":8.19,"v":16000},{"d":"1996-06-17","o":8.19,"h":8.25,"l":8.19,"c":8.19,"v":78000},{"d":"1996-06-18","o":8.22,"h":8.44,"l":8.22,"c":8.41,"v":86000},{"d":"1996-06-19","o":8.41,"h":8.44,"l":8.34,"c":8.34,"v":82400},{"d":"1996-06-20","o":8.34,"h":8.34,"l":8.16,"c":8.16,"v":185200},{"d":"1996-06-21","o":8.19,"h":8.19,"l":8.16,"c":8.19,"v":73600},{"d":"1996-06-24","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":204400},{"d":"1996-06-25","o":8.12,"h":8.12,"l":8.03,"c":8.06,"v":34400},{"d":"1996-06-26","o":8.03,"h":8.09,"l":8.03,"c":8.09,"v":30400},{"d":"1996-06-27","o":8.09,"h":8.12,"l":8,"c":8.12,"v":53200},{"d":"1996-06-28","o":8.12,"h":8.16,"l":7.97,"c":8,"v":126000},{"d":"1996-07-01","o":8.03,"h":8.03,"l":8,"c":8,"v":4400},{"d":"1996-07-02","o":8,"h":8,"l":8,"c":8,"v":11600},{"d":"1996-07-03","o":7.94,"h":8.03,"l":7.94,"c":8,"v":40800},{"d":"1996-07-05","o":8,"h":8,"l":7.94,"c":7.94,"v":8800},{"d":"1996-07-08","o":7.94,"h":8,"l":7.94,"c":7.97,"v":33200},{"d":"1996-07-09","o":7.97,"h":8,"l":7.94,"c":7.94,"v":13600},{"d":"1996-07-10","o":7.97,"h":8,"l":7.94,"c":7.97,"v":17200},{"d":"1996-07-11","o":7.97,"h":8,"l":7.94,"c":7.94,"v":74000},{"d":"1996-07-12","o":7.91,"h":7.97,"l":7.91,"c":7.97,"v":122000},{"d":"1996-07-15","o":7.94,"h":7.97,"l":7.94,"c":7.94,"v":38400},{"d":"1996-07-16","o":7.97,"h":7.97,"l":7.94,"c":7.97,"v":67200},{"d":"1996-07-17","o":7.97,"h":8.03,"l":7.94,"c":8.03,"v":29200},{"d":"1996-07-18","o":8.09,"h":8.09,"l":7.97,"c":7.97,"v":180800},{"d":"1996-07-19","o":7.97,"h":8.03,"l":7.97,"c":8,"v":33200},{"d":"1996-07-22","o":7.94,"h":8,"l":7.91,"c":7.94,"v":78400},{"d":"1996-07-23","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":43200},{"d":"1996-07-24","o":7.91,"h":7.94,"l":7.91,"c":7.94,"v":10000},{"d":"1996-07-25","o":7.91,"h":7.91,"l":7.88,"c":7.91,"v":154800},{"d":"1996-07-26","o":7.91,"h":7.94,"l":7.91,"c":7.94,"v":46000},{"d":"1996-07-29","o":7.94,"h":7.94,"l":7.88,"c":7.94,"v":58800},{"d":"1996-07-30","o":7.94,"h":7.94,"l":7.88,"c":7.91,"v":50400},{"d":"1996-07-31","o":7.91,"h":7.94,"l":7.88,"c":7.88,"v":19600},{"d":"1996-08-01","o":7.91,"h":7.94,"l":7.88,"c":7.94,"v":108400},{"d":"1996-08-02","o":7.94,"h":7.94,"l":7.88,"c":7.91,"v":105200},{"d":"1996-08-05","o":7.91,"h":7.94,"l":7.91,"c":7.91,"v":139600},{"d":"1996-08-06","o":7.94,"h":7.97,"l":7.91,"c":7.97,"v":176400},{"d":"1996-08-07","o":8.03,"h":8.09,"l":8,"c":8.03,"v":52800},{"d":"1996-08-08","o":8,"h":8.08,"l":8,"c":8.03,"v":14000},{"d":"1996-08-09","o":8,"h":8.06,"l":8,"c":8,"v":9200},{"d":"1996-08-12","o":8.03,"h":8.06,"l":8.03,"c":8.03,"v":39600},{"d":"1996-08-13","o":8.03,"h":8.03,"l":7.97,"c":7.97,"v":161600},{"d":"1996-08-14","o":8,"h":8,"l":8,"c":8,"v":2000},{"d":"1996-08-15","o":8.03,"h":8.06,"l":8.03,"c":8.06,"v":18000},{"d":"1996-08-16","o":8.03,"h":8.06,"l":8.03,"c":8.03,"v":12800},{"d":"1996-08-19","o":8.03,"h":8.03,"l":8,"c":8.03,"v":95200},{"d":"1996-08-20","o":8.03,"h":8.03,"l":8,"c":8,"v":70400},{"d":"1996-08-21","o":8.03,"h":8.06,"l":8.03,"c":8.06,"v":25200},{"d":"1996-08-22","o":8.06,"h":8.22,"l":8.06,"c":8.22,"v":127600},{"d":"1996-08-23","o":8.22,"h":8.25,"l":8.22,"c":8.22,"v":11600},{"d":"1996-08-26","o":8.19,"h":8.22,"l":8.09,"c":8.22,"v":119600},{"d":"1996-08-27","o":8.28,"h":8.41,"l":8.28,"c":8.38,"v":61200},{"d":"1996-08-28","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":19200},{"d":"1996-08-29","o":8.5,"h":8.56,"l":8.5,"c":8.53,"v":42800},{"d":"1996-08-30","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":36000},{"d":"1996-09-03","o":8.44,"h":8.44,"l":8.41,"c":8.44,"v":133600},{"d":"1996-09-04","o":8.44,"h":8.44,"l":8.41,"c":8.44,"v":16000},{"d":"1996-09-05","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":212000},{"d":"1996-09-06","o":8.55,"h":8.62,"l":8.47,"c":8.59,"v":21200},{"d":"1996-09-09","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":48800},{"d":"1996-09-10","o":8.69,"h":8.75,"l":8.62,"c":8.66,"v":144000},{"d":"1996-09-11","o":8.66,"h":8.72,"l":8.62,"c":8.72,"v":22400},{"d":"1996-09-12","o":8.69,"h":8.69,"l":8.66,"c":8.66,"v":11600},{"d":"1996-09-13","o":8.62,"h":8.69,"l":8.56,"c":8.56,"v":192000},{"d":"1996-09-16","o":8.56,"h":8.56,"l":8.53,"c":8.53,"v":40800},{"d":"1996-09-17","o":8.53,"h":8.53,"l":8.47,"c":8.47,"v":73600},{"d":"1996-09-18","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":73600},{"d":"1996-09-19","o":8.44,"h":8.47,"l":8.44,"c":8.44,"v":96400},{"d":"1996-09-20","o":8.44,"h":8.48,"l":8.44,"c":8.44,"v":58000},{"d":"1996-09-23","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":61600},{"d":"1996-09-24","o":8.5,"h":8.56,"l":8.5,"c":8.53,"v":79600},{"d":"1996-09-25","o":8.53,"h":8.53,"l":8.5,"c":8.5,"v":607200},{"d":"1996-09-26","o":8.53,"h":8.72,"l":8.53,"c":8.66,"v":142800},{"d":"1996-09-27","o":8.69,"h":8.69,"l":8.62,"c":8.62,"v":13200},{"d":"1996-09-30","o":8.62,"h":8.62,"l":8.56,"c":8.59,"v":114400},{"d":"1996-10-01","o":8.62,"h":8.62,"l":8.53,"c":8.53,"v":94400},{"d":"1996-10-02","o":8.53,"h":8.56,"l":8.53,"c":8.56,"v":5200},{"d":"1996-10-03","o":8.56,"h":8.56,"l":8.5,"c":8.5,"v":12000},{"d":"1996-10-04","o":8.56,"h":8.59,"l":8.53,"c":8.59,"v":19200},{"d":"1996-10-07","o":8.59,"h":8.62,"l":8.56,"c":8.56,"v":49200},{"d":"1996-10-08","o":8.56,"h":8.62,"l":8.56,"c":8.59,"v":30800},{"d":"1996-10-09","o":8.59,"h":8.59,"l":8.44,"c":8.44,"v":182400},{"d":"1996-10-10","o":8.41,"h":8.41,"l":8.38,"c":8.38,"v":58800},{"d":"1996-10-11","o":8.41,"h":8.41,"l":8.38,"c":8.41,"v":3200},{"d":"1996-10-14","o":8.41,"h":8.44,"l":8.41,"c":8.44,"v":34800},{"d":"1996-10-15","o":8.5,"h":8.5,"l":8.03,"c":8.03,"v":198400},{"d":"1996-10-16","o":7.91,"h":7.94,"l":7.62,"c":7.69,"v":346800},{"d":"1996-10-17","o":7.66,"h":7.72,"l":7.66,"c":7.66,"v":93200},{"d":"1996-10-18","o":7.72,"h":7.72,"l":7.66,"c":7.66,"v":32800},{"d":"1996-10-21","o":7.69,"h":7.69,"l":7.59,"c":7.66,"v":34800},{"d":"1996-10-22","o":7.56,"h":7.56,"l":7.41,"c":7.44,"v":68000},{"d":"1996-10-23","o":7.44,"h":7.44,"l":7.34,"c":7.41,"v":32400},{"d":"1996-10-24","o":7.38,"h":7.38,"l":7.31,"c":7.34,"v":114400},{"d":"1996-10-25","o":7.38,"h":7.38,"l":7.31,"c":7.38,"v":53200},{"d":"1996-10-28","o":7.31,"h":7.38,"l":7.31,"c":7.38,"v":41200},{"d":"1996-10-29","o":7.31,"h":7.38,"l":7.31,"c":7.34,"v":28000},{"d":"1996-10-30","o":7.38,"h":7.38,"l":7.34,"c":7.34,"v":32400},{"d":"1996-10-31","o":7.31,"h":7.34,"l":7.28,"c":7.34,"v":39200},{"d":"1996-11-01","o":7.31,"h":7.38,"l":7.31,"c":7.38,"v":27200},{"d":"1996-11-04","o":7.34,"h":7.38,"l":7.34,"c":7.38,"v":25600},{"d":"1996-11-05","o":7.41,"h":7.5,"l":7.31,"c":7.31,"v":65200},{"d":"1996-11-06","o":7.31,"h":7.38,"l":7.31,"c":7.38,"v":34400},{"d":"1996-11-07","o":7.34,"h":7.41,"l":7.34,"c":7.38,"v":29600},{"d":"1996-11-08","o":7.38,"h":7.47,"l":7.38,"c":7.47,"v":68400},{"d":"1996-11-11","o":7.47,"h":7.5,"l":7.44,"c":7.44,"v":18000},{"d":"1996-11-12","o":7.5,"h":7.5,"l":7.44,"c":7.5,"v":142000},{"d":"1996-11-13","o":7.5,"h":7.5,"l":7.41,"c":7.5,"v":61600},{"d":"1996-11-14","o":7.5,"h":7.59,"l":7.5,"c":7.59,"v":27200},{"d":"1996-11-15","o":7.56,"h":7.59,"l":7.53,"c":7.53,"v":46400},{"d":"1996-11-18","o":7.53,"h":7.69,"l":7.53,"c":7.69,"v":30000},{"d":"1996-11-19","o":7.69,"h":7.72,"l":7.69,"c":7.72,"v":31600},{"d":"1996-11-20","o":7.72,"h":7.72,"l":7.66,"c":7.69,"v":28400},{"d":"1996-11-21","o":7.69,"h":7.81,"l":7.69,"c":7.81,"v":58400},{"d":"1996-11-22","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":4400},{"d":"1996-11-25","o":7.91,"h":7.94,"l":7.91,"c":7.91,"v":11200},{"d":"1996-11-26","o":7.88,"h":7.97,"l":7.81,"c":7.84,"v":48800},{"d":"1996-11-27","o":7.88,"h":7.88,"l":7.56,"c":7.66,"v":72400},{"d":"1996-11-29","o":7.62,"h":7.69,"l":7.62,"c":7.69,"v":53200},{"d":"1996-12-02","o":7.62,"h":7.69,"l":7.53,"c":7.56,"v":58000},{"d":"1996-12-03","o":7.56,"h":7.59,"l":7.34,"c":7.44,"v":178000},{"d":"1996-12-04","o":7.47,"h":7.5,"l":7.41,"c":7.47,"v":846400},{"d":"1996-12-05","o":7.47,"h":7.53,"l":7.47,"c":7.5,"v":1076400},{"d":"1996-12-06","o":7.47,"h":7.5,"l":7.44,"c":7.47,"v":16000},{"d":"1996-12-09","o":7.5,"h":7.5,"l":7.48,"c":7.5,"v":334400},{"d":"1996-12-10","o":7.5,"h":7.53,"l":7.5,"c":7.5,"v":136400},{"d":"1996-12-11","o":7.47,"h":7.5,"l":7.41,"c":7.47,"v":310000},{"d":"1996-12-12","o":7.47,"h":7.5,"l":7.44,"c":7.47,"v":33200},{"d":"1996-12-13","o":7.5,"h":7.5,"l":7.47,"c":7.5,"v":38400},{"d":"1996-12-16","o":7.5,"h":7.53,"l":7.47,"c":7.53,"v":27600},{"d":"1996-12-17","o":7.5,"h":7.53,"l":7.5,"c":7.5,"v":36800},{"d":"1996-12-18","o":7.5,"h":7.72,"l":7.47,"c":7.72,"v":51200},{"d":"1996-12-19","o":7.69,"h":7.81,"l":7.66,"c":7.75,"v":158800},{"d":"1996-12-20","o":7.81,"h":7.84,"l":7.75,"c":7.78,"v":27200},{"d":"1996-12-23","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":78800},{"d":"1996-12-24","o":7.78,"h":7.81,"l":7.78,"c":7.78,"v":15200},{"d":"1996-12-26","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":20800},{"d":"1996-12-27","o":7.66,"h":7.81,"l":7.66,"c":7.78,"v":18400},{"d":"1996-12-30","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":18800},{"d":"1996-12-31","o":7.81,"h":7.84,"l":7.72,"c":7.75,"v":91600},{"d":"1997-01-02","o":7.72,"h":7.72,"l":7.44,"c":7.5,"v":71600},{"d":"1997-01-03","o":7.53,"h":7.62,"l":7.53,"c":7.56,"v":22000},{"d":"1997-01-06","o":7.59,"h":7.59,"l":7.44,"c":7.5,"v":163600},{"d":"1997-01-07","o":7.47,"h":7.5,"l":7.47,"c":7.5,"v":18800},{"d":"1997-01-08","o":7.5,"h":7.53,"l":7.5,"c":7.5,"v":490400},{"d":"1997-01-09","o":7.5,"h":7.5,"l":7.47,"c":7.47,"v":76400},{"d":"1997-01-10","o":7.44,"h":7.5,"l":7.44,"c":7.5,"v":84000},{"d":"1997-01-13","o":7.5,"h":7.59,"l":7.5,"c":7.53,"v":37600},{"d":"1997-01-14","o":7.53,"h":7.59,"l":7.53,"c":7.59,"v":54000},{"d":"1997-01-15","o":7.59,"h":7.62,"l":7.56,"c":7.59,"v":20800},{"d":"1997-01-16","o":7.59,"h":7.62,"l":7.53,"c":7.56,"v":56400},{"d":"1997-01-17","o":7.5,"h":7.59,"l":7.5,"c":7.56,"v":540800},{"d":"1997-01-20","o":7.53,"h":7.56,"l":7.5,"c":7.5,"v":40400},{"d":"1997-01-21","o":7.5,"h":7.53,"l":7.5,"c":7.53,"v":92000},{"d":"1997-01-22","o":7.53,"h":7.56,"l":7.47,"c":7.47,"v":71200},{"d":"1997-01-23","o":7.5,"h":7.53,"l":7.5,"c":7.5,"v":74000},{"d":"1997-01-24","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":100000},{"d":"1997-01-27","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":195600},{"d":"1997-01-28","o":7.5,"h":7.53,"l":7.5,"c":7.53,"v":142000},{"d":"1997-01-29","o":7.5,"h":7.53,"l":7.5,"c":7.5,"v":111200},{"d":"1997-01-30","o":7.56,"h":7.56,"l":7.5,"c":7.53,"v":42000},{"d":"1997-01-31","o":7.59,"h":7.59,"l":7.5,"c":7.53,"v":64800},{"d":"1997-02-03","o":7.53,"h":7.59,"l":7.53,"c":7.59,"v":45600},{"d":"1997-02-04","o":7.59,"h":7.62,"l":7.59,"c":7.62,"v":58400},{"d":"1997-02-05","o":7.62,"h":7.69,"l":7.59,"c":7.66,"v":38800},{"d":"1997-02-06","o":7.69,"h":7.75,"l":7.69,"c":7.75,"v":56000},{"d":"1997-02-07","o":7.75,"h":7.78,"l":7.62,"c":7.66,"v":123200},{"d":"1997-02-10","o":7.66,"h":7.75,"l":7.62,"c":7.69,"v":35200},{"d":"1997-02-11","o":7.75,"h":7.81,"l":7.69,"c":7.78,"v":132000},{"d":"1997-02-12","o":7.84,"h":7.88,"l":7.81,"c":7.81,"v":46400},{"d":"1997-02-13","o":7.81,"h":7.81,"l":7.75,"c":7.75,"v":351200},{"d":"1997-02-14","o":7.78,"h":7.78,"l":7.69,"c":7.75,"v":142000},{"d":"1997-02-18","o":7.75,"h":7.75,"l":7.69,"c":7.72,"v":56400},{"d":"1997-02-19","o":7.72,"h":7.72,"l":7.69,"c":7.69,"v":66400},{"d":"1997-02-20","o":7.69,"h":7.69,"l":7.59,"c":7.59,"v":318400},{"d":"1997-02-21","o":7.59,"h":7.72,"l":7.59,"c":7.69,"v":303200},{"d":"1997-02-24","o":7.69,"h":7.75,"l":7.69,"c":7.75,"v":103200},{"d":"1997-02-25","o":7.72,"h":7.72,"l":7.66,"c":7.66,"v":274400},{"d":"1997-02-26","o":7.66,"h":7.72,"l":7.66,"c":7.72,"v":80400},{"d":"1997-02-27","o":7.72,"h":7.75,"l":7.69,"c":7.72,"v":51600},{"d":"1997-02-28","o":7.66,"h":7.75,"l":7.66,"c":7.69,"v":47600},{"d":"1997-03-03","o":7.69,"h":7.72,"l":7.69,"c":7.72,"v":30400},{"d":"1997-03-04","o":7.69,"h":7.72,"l":7.69,"c":7.72,"v":140000},{"d":"1997-03-05","o":7.72,"h":7.91,"l":7.72,"c":7.91,"v":280000},{"d":"1997-03-06","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":50800},{"d":"1997-03-07","o":7.91,"h":8,"l":7.91,"c":7.97,"v":84400},{"d":"1997-03-10","o":8,"h":8,"l":7.97,"c":8,"v":39600},{"d":"1997-03-11","o":8,"h":8,"l":7.94,"c":7.97,"v":67600},{"d":"1997-03-12","o":7.97,"h":8.38,"l":7.97,"c":8.25,"v":206800},{"d":"1997-03-13","o":8.25,"h":8.34,"l":8.25,"c":8.25,"v":98000},{"d":"1997-03-14","o":8.25,"h":8.28,"l":8.19,"c":8.22,"v":79600},{"d":"1997-03-17","o":8.16,"h":8.19,"l":8.12,"c":8.16,"v":52000},{"d":"1997-03-18","o":8.22,"h":8.22,"l":8.16,"c":8.19,"v":69600},{"d":"1997-03-19","o":8.16,"h":8.16,"l":7.91,"c":8,"v":405200},{"d":"1997-03-20","o":7.97,"h":8,"l":7.97,"c":7.97,"v":41200},{"d":"1997-03-21","o":8,"h":8,"l":7.94,"c":7.97,"v":98800},{"d":"1997-03-24","o":8,"h":8.03,"l":8,"c":8,"v":73600},{"d":"1997-03-25","o":8,"h":8.09,"l":8,"c":8.06,"v":124400},{"d":"1997-03-26","o":7.97,"h":8.12,"l":7.97,"c":8.12,"v":65600},{"d":"1997-03-27","o":8.19,"h":8.22,"l":8.16,"c":8.19,"v":55600},{"d":"1997-03-31","o":8.19,"h":8.22,"l":8.16,"c":8.22,"v":34000},{"d":"1997-04-01","o":8.19,"h":8.19,"l":8.09,"c":8.12,"v":12000},{"d":"1997-04-02","o":8.06,"h":8.06,"l":7.91,"c":8,"v":24000},{"d":"1997-04-03","o":8,"h":8,"l":7.94,"c":8,"v":21200},{"d":"1997-04-04","o":7.94,"h":7.97,"l":7.94,"c":7.97,"v":12400},{"d":"1997-04-07","o":7.94,"h":7.94,"l":7.88,"c":7.91,"v":44000},{"d":"1997-04-08","o":7.88,"h":8.03,"l":7.88,"c":8.03,"v":23600},{"d":"1997-04-09","o":7.97,"h":8.09,"l":7.97,"c":8.06,"v":29600},{"d":"1997-04-10","o":8.03,"h":8.06,"l":8.03,"c":8.06,"v":6800},{"d":"1997-04-11","o":8,"h":8.09,"l":7.97,"c":8.06,"v":32400},{"d":"1997-04-14","o":8.06,"h":8.09,"l":8,"c":8.09,"v":31200},{"d":"1997-04-15","o":8.03,"h":8.09,"l":8,"c":8.03,"v":244000},{"d":"1997-04-16","o":8.03,"h":8.06,"l":8,"c":8.06,"v":98000},{"d":"1997-04-17","o":8.09,"h":8.09,"l":8,"c":8.03,"v":381600},{"d":"1997-04-18","o":8.03,"h":8.03,"l":8,"c":8,"v":28400},{"d":"1997-04-21","o":8.03,"h":8.03,"l":7.88,"c":7.88,"v":11200},{"d":"1997-04-22","o":7.94,"h":7.97,"l":7.88,"c":7.97,"v":18800},{"d":"1997-04-23","o":7.94,"h":7.94,"l":7.91,"c":7.94,"v":4400},{"d":"1997-04-24","o":7.94,"h":7.94,"l":7.84,"c":7.88,"v":15600},{"d":"1997-04-25","o":7.84,"h":7.88,"l":7.84,"c":7.88,"v":2400},{"d":"1997-04-28","o":7.78,"h":7.81,"l":7.78,"c":7.78,"v":30000},{"d":"1997-04-29","o":7.78,"h":7.88,"l":7.78,"c":7.88,"v":15600},{"d":"1997-04-30","o":7.84,"h":7.88,"l":7.81,"c":7.81,"v":16000},{"d":"1997-05-01","o":7.88,"h":7.91,"l":7.72,"c":7.72,"v":58800},{"d":"1997-05-02","o":7.72,"h":7.75,"l":7.66,"c":7.75,"v":73200},{"d":"1997-05-05","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":168800},{"d":"1997-05-06","o":7.78,"h":7.78,"l":7.66,"c":7.69,"v":65200},{"d":"1997-05-07","o":7.72,"h":7.72,"l":7.62,"c":7.66,"v":84400},{"d":"1997-05-08","o":7.66,"h":7.66,"l":7.59,"c":7.62,"v":372800},{"d":"1997-05-09","o":7.66,"h":7.72,"l":7.66,"c":7.72,"v":27600},{"d":"1997-05-12","o":7.69,"h":7.78,"l":7.66,"c":7.75,"v":158800},{"d":"1997-05-13","o":7.75,"h":7.97,"l":7.72,"c":7.94,"v":144000},{"d":"1997-05-14","o":7.94,"h":7.94,"l":7.84,"c":7.84,"v":104800},{"d":"1997-05-15","o":7.91,"h":7.91,"l":7.88,"c":7.88,"v":238800},{"d":"1997-05-16","o":7.91,"h":7.97,"l":7.88,"c":7.94,"v":327600},{"d":"1997-05-19","o":7.91,"h":7.94,"l":7.88,"c":7.91,"v":43200},{"d":"1997-05-20","o":7.91,"h":7.91,"l":7.88,"c":7.88,"v":41200},{"d":"1997-05-21","o":7.84,"h":7.97,"l":7.84,"c":7.97,"v":55600},{"d":"1997-05-22","o":7.97,"h":8,"l":7.94,"c":7.97,"v":269200},{"d":"1997-05-23","o":7.94,"h":7.97,"l":7.94,"c":7.97,"v":101200},{"d":"1997-05-27","o":7.94,"h":7.97,"l":7.94,"c":7.97,"v":66400},{"d":"1997-05-28","o":7.91,"h":8,"l":7.91,"c":8,"v":70800},{"d":"1997-05-29","o":7.97,"h":7.97,"l":7.81,"c":7.94,"v":158400},{"d":"1997-05-30","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":82000},{"d":"1997-06-02","o":7.94,"h":7.94,"l":7.91,"c":7.94,"v":50000},{"d":"1997-06-03","o":7.94,"h":7.97,"l":7.94,"c":7.94,"v":74000},{"d":"1997-06-04","o":7.97,"h":8,"l":7.88,"c":7.91,"v":134800},{"d":"1997-06-05","o":7.88,"h":7.88,"l":7.81,"c":7.84,"v":65200},{"d":"1997-06-06","o":7.84,"h":7.88,"l":7.84,"c":7.88,"v":63200},{"d":"1997-06-09","o":7.88,"h":7.91,"l":7.81,"c":7.88,"v":76400},{"d":"1997-06-10","o":7.91,"h":7.91,"l":7.84,"c":7.84,"v":179200},{"d":"1997-06-11","o":7.88,"h":7.94,"l":7.81,"c":7.84,"v":240400},{"d":"1997-06-12","o":7.94,"h":8.06,"l":7.94,"c":8.06,"v":332400},{"d":"1997-06-13","o":8.09,"h":8.25,"l":8.09,"c":8.25,"v":217200},{"d":"1997-06-16","o":8.31,"h":8.62,"l":8.31,"c":8.5,"v":73600},{"d":"1997-06-17","o":8.5,"h":8.75,"l":8.5,"c":8.66,"v":76400},{"d":"1997-06-18","o":8.62,"h":8.72,"l":8.59,"c":8.69,"v":85200},{"d":"1997-06-19","o":8.69,"h":8.72,"l":8.59,"c":8.69,"v":100000},{"d":"1997-06-20","o":8.69,"h":8.72,"l":8.53,"c":8.69,"v":246800},{"d":"1997-06-23","o":8.66,"h":8.66,"l":8.53,"c":8.66,"v":49200},{"d":"1997-06-24","o":8.66,"h":8.78,"l":8.66,"c":8.69,"v":60400},{"d":"1997-06-25","o":8.72,"h":8.78,"l":8.72,"c":8.75,"v":176400},{"d":"1997-06-26","o":8.66,"h":8.88,"l":8.66,"c":8.86,"v":58800},{"d":"1997-06-27","o":8.8,"h":8.83,"l":8.75,"c":8.83,"v":70800},{"d":"1997-06-30","o":8.81,"h":9.44,"l":8.72,"c":9.44,"v":300800},{"d":"1997-07-01","o":9.31,"h":9.31,"l":8.89,"c":8.94,"v":200800},{"d":"1997-07-02","o":8.88,"h":8.91,"l":8.75,"c":8.81,"v":185200},{"d":"1997-07-03","o":8.94,"h":8.95,"l":8.91,"c":8.94,"v":32000},{"d":"1997-07-07","o":8.94,"h":9.03,"l":8.94,"c":9,"v":36400},{"d":"1997-07-08","o":9,"h":9.12,"l":8.88,"c":9.12,"v":84800},{"d":"1997-07-09","o":9.16,"h":9.19,"l":9.09,"c":9.12,"v":120000},{"d":"1997-07-10","o":9.09,"h":9.12,"l":9.06,"c":9.06,"v":59200},{"d":"1997-07-11","o":9.09,"h":9.12,"l":9,"c":9,"v":25200},{"d":"1997-07-14","o":9.03,"h":9.03,"l":8.84,"c":8.84,"v":15600},{"d":"1997-07-15","o":8.66,"h":9.3,"l":8.66,"c":9.28,"v":250800},{"d":"1997-07-16","o":9.31,"h":9.38,"l":9.12,"c":9.19,"v":72400},{"d":"1997-07-17","o":9.14,"h":9.38,"l":9.14,"c":9.38,"v":100800},{"d":"1997-07-18","o":9.31,"h":9.31,"l":9.12,"c":9.19,"v":154800},{"d":"1997-07-21","o":9.22,"h":9.22,"l":9.11,"c":9.11,"v":162400},{"d":"1997-07-22","o":9.12,"h":9.12,"l":9.11,"c":9.11,"v":127200},{"d":"1997-07-23","o":9.12,"h":9.19,"l":9,"c":9.19,"v":90000},{"d":"1997-07-24","o":9.16,"h":9.19,"l":9.16,"c":9.17,"v":70800},{"d":"1997-07-25","o":9.23,"h":9.23,"l":9.14,"c":9.16,"v":108000},{"d":"1997-07-28","o":9.19,"h":9.19,"l":9.06,"c":9.06,"v":156000},{"d":"1997-07-29","o":9,"h":9.09,"l":8.91,"c":9.06,"v":153600},{"d":"1997-07-30","o":9.06,"h":9.06,"l":8.94,"c":8.97,"v":243600},{"d":"1997-07-31","o":9,"h":9.09,"l":8.98,"c":9.06,"v":120800},{"d":"1997-08-01","o":9.03,"h":9.06,"l":8.88,"c":8.98,"v":100000},{"d":"1997-08-04","o":8.94,"h":8.97,"l":8.84,"c":8.92,"v":172800},{"d":"1997-08-05","o":8.92,"h":8.97,"l":8.89,"c":8.91,"v":130000},{"d":"1997-08-06","o":8.91,"h":8.92,"l":8.83,"c":8.88,"v":166400},{"d":"1997-08-07","o":8.88,"h":8.92,"l":8.84,"c":8.91,"v":130400},{"d":"1997-08-08","o":8.88,"h":8.88,"l":8.56,"c":8.69,"v":114000},{"d":"1997-08-11","o":8.62,"h":8.73,"l":8.56,"c":8.69,"v":38000},{"d":"1997-08-12","o":8.66,"h":8.91,"l":8.66,"c":8.88,"v":100000},{"d":"1997-08-13","o":8.91,"h":9.06,"l":8.91,"c":8.98,"v":102800},{"d":"1997-08-14","o":8.98,"h":9.12,"l":8.95,"c":9.08,"v":92800},{"d":"1997-08-15","o":9.08,"h":9.12,"l":9.02,"c":9.06,"v":102000},{"d":"1997-08-18","o":9.06,"h":9.17,"l":9.06,"c":9.17,"v":80400},{"d":"1997-08-19","o":9.23,"h":9.23,"l":9.12,"c":9.16,"v":144800},{"d":"1997-08-20","o":9.17,"h":9.19,"l":9.09,"c":9.09,"v":44000},{"d":"1997-08-21","o":9.03,"h":9.12,"l":9.03,"c":9.11,"v":18400},{"d":"1997-08-22","o":9.09,"h":9.09,"l":8.97,"c":9,"v":20400},{"d":"1997-08-25","o":9,"h":9,"l":8.94,"c":9,"v":93600},{"d":"1997-08-26","o":9,"h":9.06,"l":8.97,"c":8.97,"v":129200},{"d":"1997-08-27","o":9,"h":9.06,"l":8.95,"c":9.06,"v":21200},{"d":"1997-08-28","o":9,"h":9.03,"l":8.88,"c":8.92,"v":42000},{"d":"1997-08-29","o":8.98,"h":8.98,"l":8.89,"c":8.94,"v":17200},{"d":"1997-09-02","o":8.75,"h":9.06,"l":8.75,"c":9.06,"v":72800},{"d":"1997-09-03","o":9.08,"h":9.08,"l":8.95,"c":8.98,"v":96400},{"d":"1997-09-04","o":9,"h":9.05,"l":8.95,"c":8.95,"v":90000},{"d":"1997-09-05","o":9.06,"h":9.06,"l":8.98,"c":9,"v":100400},{"d":"1997-09-08","o":8.98,"h":9.05,"l":8.98,"c":9.03,"v":36000},{"d":"1997-09-09","o":9.03,"h":9.19,"l":9.03,"c":9.14,"v":71200},{"d":"1997-09-10","o":9.14,"h":9.22,"l":9.14,"c":9.17,"v":56400},{"d":"1997-09-11","o":9.22,"h":9.25,"l":9.22,"c":9.22,"v":51200},{"d":"1997-09-12","o":9.28,"h":9.34,"l":9.19,"c":9.2,"v":84000},{"d":"1997-09-15","o":9.2,"h":9.25,"l":9.2,"c":9.2,"v":34400},{"d":"1997-09-16","o":9.25,"h":9.38,"l":9.22,"c":9.36,"v":162000},{"d":"1997-09-17","o":9.36,"h":9.41,"l":9.2,"c":9.2,"v":60800},{"d":"1997-09-18","o":9.25,"h":9.31,"l":9.14,"c":9.16,"v":149200},{"d":"1997-09-19","o":9.03,"h":9.2,"l":9.03,"c":9.2,"v":116000},{"d":"1997-09-22","o":9.19,"h":9.23,"l":9,"c":9,"v":114800},{"d":"1997-09-23","o":9.06,"h":9.22,"l":9.05,"c":9.22,"v":63200},{"d":"1997-09-24","o":9.16,"h":9.19,"l":9.06,"c":9.19,"v":95200},{"d":"1997-09-25","o":9.22,"h":9.23,"l":9.2,"c":9.23,"v":55600},{"d":"1997-09-26","o":9.22,"h":9.25,"l":9.19,"c":9.19,"v":32000},{"d":"1997-09-29","o":9.16,"h":9.28,"l":9.16,"c":9.27,"v":50800},{"d":"1997-09-30","o":9.23,"h":9.31,"l":9.23,"c":9.31,"v":36400},{"d":"1997-10-01","o":9.3,"h":9.38,"l":9.11,"c":9.2,"v":154800},{"d":"1997-10-02","o":9.2,"h":9.23,"l":9.19,"c":9.2,"v":21600},{"d":"1997-10-03","o":9.27,"h":9.31,"l":9.25,"c":9.25,"v":172800},{"d":"1997-10-06","o":9.28,"h":9.41,"l":9.22,"c":9.38,"v":57200},{"d":"1997-10-07","o":9.44,"h":9.56,"l":9.44,"c":9.48,"v":114800},{"d":"1997-10-08","o":9.52,"h":9.56,"l":9.47,"c":9.53,"v":28800},{"d":"1997-10-09","o":9.48,"h":9.5,"l":9.45,"c":9.48,"v":114000},{"d":"1997-10-10","o":9.5,"h":9.5,"l":9.44,"c":9.47,"v":85600},{"d":"1997-10-13","o":9.47,"h":9.5,"l":9.44,"c":9.48,"v":222000},{"d":"1997-10-14","o":9.48,"h":9.56,"l":9.48,"c":9.56,"v":266000},{"d":"1997-10-15","o":9.56,"h":9.56,"l":9.48,"c":9.5,"v":135200},{"d":"1997-10-16","o":9.5,"h":9.55,"l":9.42,"c":9.45,"v":71200},{"d":"1997-10-17","o":9.34,"h":9.38,"l":9.19,"c":9.2,"v":101200},{"d":"1997-10-20","o":9.19,"h":9.36,"l":9.19,"c":9.36,"v":40400},{"d":"1997-10-21","o":9.38,"h":9.55,"l":9.38,"c":9.38,"v":137200},{"d":"1997-10-22","o":9.31,"h":9.31,"l":9.2,"c":9.27,"v":86400},{"d":"1997-10-23","o":9.2,"h":9.2,"l":8.81,"c":8.84,"v":246000},{"d":"1997-10-24","o":8.78,"h":8.92,"l":8.78,"c":8.92,"v":186400},{"d":"1997-10-27","o":8.98,"h":8.98,"l":8.81,"c":8.83,"v":113200},{"d":"1997-10-28","o":8.77,"h":8.86,"l":8.69,"c":8.86,"v":174800},{"d":"1997-10-29","o":8.89,"h":8.97,"l":8.78,"c":8.84,"v":92400},{"d":"1997-10-30","o":8.78,"h":8.88,"l":8.78,"c":8.88,"v":56800},{"d":"1997-10-31","o":8.8,"h":8.81,"l":8.73,"c":8.75,"v":126800},{"d":"1997-11-03","o":8.81,"h":9.23,"l":8.81,"c":9.12,"v":48000},{"d":"1997-11-04","o":9.06,"h":9.12,"l":8.91,"c":9.03,"v":279200},{"d":"1997-11-05","o":9.06,"h":9.11,"l":9,"c":9.09,"v":44800},{"d":"1997-11-06","o":9.12,"h":9.12,"l":9,"c":9.02,"v":33200},{"d":"1997-11-07","o":9,"h":9,"l":8.88,"c":8.89,"v":63600},{"d":"1997-11-10","o":9.02,"h":9.03,"l":8.95,"c":9,"v":97200},{"d":"1997-11-11","o":9.06,"h":9.2,"l":8.88,"c":8.94,"v":147600},{"d":"1997-11-12","o":8.91,"h":8.97,"l":8.66,"c":8.66,"v":88400},{"d":"1997-11-13","o":8.66,"h":8.84,"l":8.64,"c":8.8,"v":76800},{"d":"1997-11-14","o":8.8,"h":8.8,"l":8.7,"c":8.73,"v":46000},{"d":"1997-11-17","o":8.75,"h":8.94,"l":8.75,"c":8.94,"v":111200},{"d":"1997-11-18","o":8.94,"h":8.94,"l":8.8,"c":8.86,"v":28000},{"d":"1997-11-19","o":8.83,"h":8.84,"l":8.78,"c":8.81,"v":48000},{"d":"1997-11-20","o":8.81,"h":8.91,"l":8.78,"c":8.78,"v":70800},{"d":"1997-11-21","o":8.84,"h":8.88,"l":8.78,"c":8.83,"v":15600},{"d":"1997-11-24","o":8.86,"h":8.86,"l":8.83,"c":8.84,"v":34800},{"d":"1997-11-25","o":8.83,"h":8.88,"l":8.78,"c":8.81,"v":44000},{"d":"1997-11-26","o":8.86,"h":8.88,"l":8.81,"c":8.88,"v":29600},{"d":"1997-11-28","o":8.88,"h":8.94,"l":8.86,"c":8.94,"v":19200},{"d":"1997-12-01","o":8.94,"h":9,"l":8.91,"c":9,"v":64800},{"d":"1997-12-02","o":9,"h":9.02,"l":8.98,"c":9,"v":121200},{"d":"1997-12-03","o":9,"h":9,"l":8.94,"c":8.97,"v":31600},{"d":"1997-12-04","o":8.97,"h":9,"l":8.91,"c":9,"v":54800},{"d":"1997-12-05","o":9,"h":9,"l":8.89,"c":8.91,"v":100400},{"d":"1997-12-08","o":8.91,"h":8.95,"l":8.89,"c":8.91,"v":108400},{"d":"1997-12-09","o":8.92,"h":8.94,"l":8.84,"c":8.92,"v":26800},{"d":"1997-12-10","o":8.94,"h":8.95,"l":8.89,"c":8.94,"v":21200},{"d":"1997-12-11","o":8.95,"h":9,"l":8.78,"c":8.84,"v":55600},{"d":"1997-12-12","o":8.88,"h":9,"l":8.78,"c":9,"v":64000},{"d":"1997-12-15","o":8.92,"h":9,"l":8.88,"c":8.92,"v":42800},{"d":"1997-12-16","o":8.95,"h":8.98,"l":8.94,"c":8.97,"v":10800},{"d":"1997-12-17","o":8.97,"h":9,"l":8.97,"c":8.98,"v":20000},{"d":"1997-12-18","o":9,"h":9,"l":8.97,"c":8.97,"v":68400},{"d":"1997-12-19","o":8.81,"h":8.84,"l":8.78,"c":8.84,"v":216400},{"d":"1997-12-22","o":8.83,"h":8.88,"l":8.64,"c":8.64,"v":174800},{"d":"1997-12-23","o":8.7,"h":8.78,"l":8.59,"c":8.75,"v":54400},{"d":"1997-12-24","o":8.78,"h":8.84,"l":8.73,"c":8.75,"v":22400},{"d":"1997-12-26","o":8.75,"h":8.75,"l":8.69,"c":8.73,"v":7200},{"d":"1997-12-29","o":8.69,"h":8.69,"l":8.62,"c":8.64,"v":39600},{"d":"1997-12-30","o":8.66,"h":8.72,"l":8.66,"c":8.7,"v":37200},{"d":"1997-12-31","o":8.69,"h":8.7,"l":8.61,"c":8.61,"v":76800},{"d":"1998-01-02","o":8.64,"h":8.67,"l":8.53,"c":8.55,"v":42800},{"d":"1998-01-05","o":8.55,"h":8.62,"l":8.5,"c":8.61,"v":24800},{"d":"1998-01-06","o":8.59,"h":8.66,"l":8.56,"c":8.58,"v":124400},{"d":"1998-01-07","o":8.58,"h":8.59,"l":8.56,"c":8.56,"v":19600},{"d":"1998-01-08","o":8.56,"h":8.56,"l":8.41,"c":8.45,"v":34800},{"d":"1998-01-09","o":8.44,"h":8.58,"l":8.44,"c":8.47,"v":98000},{"d":"1998-01-12","o":8.45,"h":8.48,"l":8.39,"c":8.44,"v":43600},{"d":"1998-01-13","o":8.45,"h":8.55,"l":8.41,"c":8.53,"v":62000},{"d":"1998-01-14","o":8.53,"h":8.61,"l":8.5,"c":8.5,"v":24000},{"d":"1998-01-15","o":8.55,"h":8.56,"l":8.39,"c":8.44,"v":56000},{"d":"1998-01-16","o":8.5,"h":8.5,"l":8.43,"c":8.48,"v":60400},{"d":"1998-01-20","o":8.48,"h":8.75,"l":8.45,"c":8.73,"v":359600},{"d":"1998-01-21","o":8.73,"h":8.84,"l":8.69,"c":8.75,"v":182000},{"d":"1998-01-22","o":8.69,"h":8.98,"l":8.69,"c":8.92,"v":1133200},{"d":"1998-01-23","o":8.98,"h":9.23,"l":8.98,"c":9.19,"v":156400},{"d":"1998-01-26","o":9.12,"h":9.16,"l":8.92,"c":8.97,"v":289200},{"d":"1998-01-27","o":8.95,"h":9.25,"l":8.95,"c":9.22,"v":195600},{"d":"1998-01-28","o":9.23,"h":9.36,"l":9.16,"c":9.28,"v":209600},{"d":"1998-01-29","o":9.23,"h":9.3,"l":9.19,"c":9.2,"v":211200},{"d":"1998-01-30","o":9.2,"h":9.34,"l":9.2,"c":9.25,"v":241200},{"d":"1998-02-02","o":9.31,"h":9.59,"l":9.31,"c":9.58,"v":330800},{"d":"1998-02-03","o":9.58,"h":9.88,"l":9.58,"c":9.8,"v":232800},{"d":"1998-02-04","o":9.78,"h":9.88,"l":9.67,"c":9.72,"v":922000},{"d":"1998-02-05","o":9.86,"h":9.86,"l":9.72,"c":9.78,"v":400000},{"d":"1998-02-06","o":9.84,"h":9.84,"l":9.62,"c":9.62,"v":137600},{"d":"1998-02-09","o":9.73,"h":9.88,"l":9.67,"c":9.88,"v":327600},{"d":"1998-02-10","o":9.88,"h":9.88,"l":9.75,"c":9.78,"v":62800},{"d":"1998-02-11","o":9.8,"h":9.84,"l":9.69,"c":9.78,"v":144000},{"d":"1998-02-12","o":9.84,"h":9.88,"l":9.75,"c":9.8,"v":124800},{"d":"1998-02-13","o":9.8,"h":9.88,"l":9.69,"c":9.86,"v":138400},{"d":"1998-02-17","o":9.86,"h":9.88,"l":9.75,"c":9.8,"v":74800},{"d":"1998-02-18","o":9.75,"h":9.86,"l":9.75,"c":9.84,"v":84800},{"d":"1998-02-19","o":9.84,"h":9.84,"l":9.44,"c":9.44,"v":143200},{"d":"1998-02-20","o":9.5,"h":9.66,"l":9.38,"c":9.59,"v":145200},{"d":"1998-02-23","o":9.66,"h":9.73,"l":9.53,"c":9.7,"v":181600},{"d":"1998-02-24","o":9.73,"h":9.94,"l":9.7,"c":9.92,"v":490400},{"d":"1998-02-25","o":9.94,"h":10.38,"l":9.94,"c":10.12,"v":282400},{"d":"1998-02-26","o":10.12,"h":10.16,"l":9.94,"c":10.14,"v":160000},{"d":"1998-02-27","o":10.14,"h":10.38,"l":10.14,"c":10.33,"v":134400},{"d":"1998-03-02","o":10.38,"h":10.5,"l":10.06,"c":10.17,"v":176000},{"d":"1998-03-03","o":10.03,"h":10.5,"l":10.03,"c":10.5,"v":249600},{"d":"1998-03-04","o":10.5,"h":10.75,"l":10.5,"c":10.64,"v":112800},{"d":"1998-03-05","o":10.5,"h":10.75,"l":10.5,"c":10.55,"v":262400},{"d":"1998-03-06","o":10.38,"h":10.72,"l":10.38,"c":10.61,"v":405600},{"d":"1998-03-09","o":10.58,"h":10.73,"l":10.56,"c":10.66,"v":279200},{"d":"1998-03-10","o":10.62,"h":10.73,"l":10.61,"c":10.66,"v":44400},{"d":"1998-03-11","o":10.72,"h":10.8,"l":10.66,"c":10.8,"v":179200},{"d":"1998-03-12","o":10.73,"h":10.73,"l":10.59,"c":10.64,"v":86400},{"d":"1998-03-13","o":10.67,"h":10.73,"l":10.66,"c":10.72,"v":227600},{"d":"1998-03-16","o":10.62,"h":10.78,"l":10.59,"c":10.73,"v":174000},{"d":"1998-03-17","o":10.75,"h":10.75,"l":10.56,"c":10.56,"v":73200},{"d":"1998-03-18","o":10.56,"h":10.91,"l":10.5,"c":10.75,"v":427200},{"d":"1998-03-19","o":10.75,"h":11.02,"l":10.75,"c":10.94,"v":144000},{"d":"1998-03-20","o":10.84,"h":11.12,"l":10.8,"c":11.06,"v":120000},{"d":"1998-03-23","o":10.97,"h":11.25,"l":10.91,"c":11.14,"v":154000},{"d":"1998-03-24","o":11.09,"h":11.36,"l":11.09,"c":11.34,"v":103200},{"d":"1998-03-25","o":11.34,"h":11.53,"l":11.27,"c":11.31,"v":164400},{"d":"1998-03-26","o":11.28,"h":11.28,"l":11.12,"c":11.23,"v":63600},{"d":"1998-03-27","o":11.12,"h":11.25,"l":11.06,"c":11.09,"v":76800},{"d":"1998-03-30","o":11.09,"h":11.16,"l":10.66,"c":10.83,"v":134800},{"d":"1998-03-31","o":10.64,"h":11.03,"l":10.64,"c":10.83,"v":226800},{"d":"1998-04-01","o":10.88,"h":10.97,"l":10.69,"c":10.94,"v":52000},{"d":"1998-04-02","o":10.97,"h":11.11,"l":10.97,"c":11.11,"v":108800},{"d":"1998-04-03","o":11.09,"h":11.22,"l":11.09,"c":11.14,"v":58000},{"d":"1998-04-06","o":11.12,"h":11.22,"l":11.03,"c":11.19,"v":97200},{"d":"1998-04-07","o":11.19,"h":11.19,"l":10.97,"c":10.98,"v":113200},{"d":"1998-04-08","o":10.98,"h":11.08,"l":10.95,"c":11.03,"v":49600},{"d":"1998-04-09","o":11.03,"h":11.17,"l":11,"c":11.17,"v":98400},{"d":"1998-04-13","o":11.16,"h":11.19,"l":10.98,"c":11,"v":100400},{"d":"1998-04-14","o":11.06,"h":11.64,"l":11.06,"c":11.58,"v":182000},{"d":"1998-04-15","o":11.52,"h":11.59,"l":11.31,"c":11.31,"v":305200},{"d":"1998-04-16","o":11.28,"h":11.28,"l":11.17,"c":11.22,"v":120400},{"d":"1998-04-17","o":11.19,"h":11.45,"l":11.19,"c":11.42,"v":82000},{"d":"1998-04-20","o":11.44,"h":11.62,"l":11.44,"c":11.55,"v":206000},{"d":"1998-04-21","o":11.53,"h":11.62,"l":11.44,"c":11.5,"v":88400},{"d":"1998-04-22","o":11.56,"h":11.59,"l":11.25,"c":11.39,"v":54400},{"d":"1998-04-23","o":11.5,"h":11.5,"l":11.3,"c":11.31,"v":76000},{"d":"1998-04-24","o":11.25,"h":11.38,"l":11.19,"c":11.34,"v":107200},{"d":"1998-04-27","o":11.28,"h":11.28,"l":10.88,"c":10.91,"v":177600},{"d":"1998-04-28","o":10.88,"h":11,"l":10.88,"c":10.98,"v":95200},{"d":"1998-04-29","o":11,"h":11,"l":10.97,"c":11,"v":80800},{"d":"1998-04-30","o":11.03,"h":11.06,"l":10.97,"c":10.97,"v":180000},{"d":"1998-05-01","o":10.97,"h":11.03,"l":10.84,"c":10.92,"v":70800},{"d":"1998-05-04","o":10.95,"h":10.98,"l":10.92,"c":10.95,"v":188800},{"d":"1998-05-05","o":10.95,"h":10.97,"l":10.78,"c":10.78,"v":30400},{"d":"1998-05-06","o":10.84,"h":10.84,"l":10.62,"c":10.62,"v":46000},{"d":"1998-05-07","o":10.62,"h":10.75,"l":10.5,"c":10.72,"v":736000},{"d":"1998-05-08","o":10.77,"h":11,"l":10.77,"c":10.81,"v":121200},{"d":"1998-05-11","o":11,"h":11,"l":10.81,"c":10.94,"v":96400},{"d":"1998-05-12","o":10.91,"h":10.97,"l":10.75,"c":10.75,"v":27600},{"d":"1998-05-13","o":10.69,"h":10.73,"l":10.64,"c":10.73,"v":156000},{"d":"1998-05-14","o":10.67,"h":10.72,"l":10.53,"c":10.56,"v":74400},{"d":"1998-05-15","o":10.56,"h":10.66,"l":10.56,"c":10.58,"v":30000},{"d":"1998-05-18","o":10.64,"h":10.64,"l":10.5,"c":10.5,"v":54400},{"d":"1998-05-19","o":10.5,"h":10.7,"l":10.48,"c":10.7,"v":66400},{"d":"1998-05-20","o":10.69,"h":10.7,"l":10.69,"c":10.69,"v":74800},{"d":"1998-05-21","o":10.62,"h":10.69,"l":10.61,"c":10.66,"v":134400},{"d":"1998-05-22","o":10.59,"h":10.59,"l":10.53,"c":10.55,"v":22800},{"d":"1998-05-26","o":10.56,"h":10.81,"l":10.56,"c":10.75,"v":202400},{"d":"1998-05-27","o":10.69,"h":10.69,"l":10.53,"c":10.53,"v":175600},{"d":"1998-05-28","o":10.5,"h":10.59,"l":10.47,"c":10.59,"v":71200},{"d":"1998-05-29","o":10.61,"h":10.92,"l":10.61,"c":10.78,"v":80800},{"d":"1998-06-01","o":10.81,"h":11.08,"l":10.81,"c":11.02,"v":106800},{"d":"1998-06-02","o":11,"h":11.06,"l":10.97,"c":11.02,"v":90400},{"d":"1998-06-03","o":11.23,"h":11.23,"l":11.09,"c":11.09,"v":191200},{"d":"1998-06-04","o":11.09,"h":11.23,"l":11.09,"c":11.22,"v":62400},{"d":"1998-06-05","o":11.22,"h":11.22,"l":11.09,"c":11.09,"v":30400},{"d":"1998-06-08","o":11.16,"h":11.23,"l":11.12,"c":11.12,"v":84800},{"d":"1998-06-09","o":11.16,"h":11.16,"l":10.88,"c":10.97,"v":73200},{"d":"1998-06-10","o":10.91,"h":11,"l":10.77,"c":10.77,"v":95200},{"d":"1998-06-11","o":10.77,"h":10.77,"l":10.5,"c":10.5,"v":69200},{"d":"1998-06-12","o":10.53,"h":10.72,"l":10.52,"c":10.7,"v":85200},{"d":"1998-06-15","o":10.69,"h":10.69,"l":10.55,"c":10.69,"v":125600},{"d":"1998-06-16","o":10.67,"h":10.69,"l":10.62,"c":10.67,"v":123200},{"d":"1998-06-17","o":10.66,"h":10.92,"l":10.66,"c":10.84,"v":60400},{"d":"1998-06-18","o":10.88,"h":10.88,"l":10.78,"c":10.81,"v":48000},{"d":"1998-06-19","o":10.72,"h":10.72,"l":10.56,"c":10.58,"v":75200},{"d":"1998-06-22","o":10.61,"h":10.86,"l":10.61,"c":10.86,"v":44800},{"d":"1998-06-23","o":10.88,"h":11.22,"l":10.88,"c":11.2,"v":134800},{"d":"1998-06-24","o":11.25,"h":11.42,"l":11.23,"c":11.38,"v":98400},{"d":"1998-06-25","o":11.34,"h":11.48,"l":11.34,"c":11.41,"v":58400},{"d":"1998-06-26","o":11.36,"h":11.42,"l":11.23,"c":11.41,"v":112400},{"d":"1998-06-29","o":11.42,"h":11.42,"l":11.06,"c":11.12,"v":68000},{"d":"1998-06-30","o":11.16,"h":11.28,"l":11.16,"c":11.19,"v":167200},{"d":"1998-07-01","o":10.97,"h":11.19,"l":10.97,"c":11.12,"v":81200},{"d":"1998-07-02","o":11.19,"h":11.19,"l":11.06,"c":11.09,"v":31600},{"d":"1998-07-06","o":11.06,"h":11.09,"l":11,"c":11.02,"v":62400},{"d":"1998-07-07","o":10.97,"h":10.97,"l":10.81,"c":10.89,"v":111600},{"d":"1998-07-08","o":10.88,"h":11.02,"l":10.84,"c":11.02,"v":72000},{"d":"1998-07-09","o":10.97,"h":11.12,"l":10.97,"c":11.12,"v":4800},{"d":"1998-07-10","o":11.12,"h":11.12,"l":10.97,"c":11.08,"v":40000},{"d":"1998-07-13","o":11.03,"h":11.25,"l":11.03,"c":11.25,"v":28800},{"d":"1998-07-14","o":11.31,"h":11.38,"l":11.28,"c":11.34,"v":51200},{"d":"1998-07-15","o":11.31,"h":11.31,"l":11.27,"c":11.31,"v":58400},{"d":"1998-07-16","o":11.28,"h":11.36,"l":11.28,"c":11.34,"v":59200},{"d":"1998-07-17","o":11.34,"h":11.38,"l":11.33,"c":11.38,"v":25600},{"d":"1998-07-20","o":11.28,"h":11.45,"l":11.16,"c":11.2,"v":116800},{"d":"1998-07-21","o":11.11,"h":11.12,"l":11,"c":11.09,"v":308800},{"d":"1998-07-22","o":11.09,"h":11.12,"l":10.97,"c":10.97,"v":33600},{"d":"1998-07-23","o":10.91,"h":10.91,"l":10.67,"c":10.69,"v":35200},{"d":"1998-07-24","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":31200},{"d":"1998-07-27","o":10.56,"h":10.56,"l":10.38,"c":10.47,"v":46000},{"d":"1998-07-28","o":10.47,"h":10.47,"l":9.98,"c":10.05,"v":151200},{"d":"1998-07-29","o":10.09,"h":10.19,"l":10.06,"c":10.08,"v":127200},{"d":"1998-07-30","o":10.14,"h":10.25,"l":10,"c":10.08,"v":134400},{"d":"1998-07-31","o":10.08,"h":10.08,"l":9.75,"c":9.8,"v":149600},{"d":"1998-08-03","o":9.8,"h":10.06,"l":9.78,"c":9.8,"v":83200},{"d":"1998-08-04","o":9.78,"h":9.83,"l":9.47,"c":9.47,"v":115600},{"d":"1998-08-05","o":9.5,"h":9.73,"l":9.5,"c":9.73,"v":104800},{"d":"1998-08-06","o":9.72,"h":9.98,"l":9.72,"c":9.97,"v":134400},{"d":"1998-08-07","o":9.95,"h":9.98,"l":9.86,"c":9.88,"v":264800},{"d":"1998-08-10","o":9.89,"h":9.91,"l":9.88,"c":9.88,"v":59600},{"d":"1998-08-11","o":9.81,"h":9.81,"l":9.56,"c":9.73,"v":142000},{"d":"1998-08-12","o":9.77,"h":9.98,"l":9.77,"c":9.89,"v":153200},{"d":"1998-08-13","o":9.84,"h":9.88,"l":9.55,"c":9.59,"v":144400},{"d":"1998-08-14","o":9.62,"h":9.72,"l":9.53,"c":9.55,"v":64000},{"d":"1998-08-17","o":9.59,"h":9.84,"l":9.59,"c":9.77,"v":46800},{"d":"1998-08-18","o":9.78,"h":9.98,"l":9.78,"c":9.88,"v":67600},{"d":"1998-08-19","o":9.94,"h":9.94,"l":9.34,"c":9.34,"v":130400},{"d":"1998-08-20","o":9.36,"h":9.39,"l":9.34,"c":9.34,"v":16400},{"d":"1998-08-21","o":9.34,"h":9.52,"l":9.28,"c":9.52,"v":73600},{"d":"1998-08-24","o":9.55,"h":9.61,"l":9.52,"c":9.58,"v":37200},{"d":"1998-08-25","o":9.72,"h":9.97,"l":9.72,"c":9.89,"v":166800},{"d":"1998-08-26","o":9.91,"h":9.91,"l":9.59,"c":9.59,"v":60400},{"d":"1998-08-27","o":9.53,"h":9.58,"l":9.23,"c":9.28,"v":98800},{"d":"1998-08-28","o":9.28,"h":9.31,"l":9.25,"c":9.3,"v":280400},{"d":"1998-08-31","o":9.25,"h":9.31,"l":9.23,"c":9.25,"v":109200},{"d":"1998-09-01","o":9.22,"h":9.56,"l":9.16,"c":9.55,"v":201600},{"d":"1998-09-02","o":9.75,"h":9.81,"l":9.69,"c":9.7,"v":107600},{"d":"1998-09-03","o":9.56,"h":9.62,"l":9.5,"c":9.58,"v":418800},{"d":"1998-09-04","o":9.53,"h":9.66,"l":9.52,"c":9.61,"v":174400},{"d":"1998-09-08","o":9.66,"h":9.94,"l":9.66,"c":9.94,"v":280000},{"d":"1998-09-09","o":9.94,"h":9.94,"l":9.72,"c":9.73,"v":134000},{"d":"1998-09-10","o":9.67,"h":9.7,"l":9.62,"c":9.64,"v":201200},{"d":"1998-09-11","o":9.64,"h":9.98,"l":9.64,"c":9.98,"v":210800},{"d":"1998-09-14","o":9.98,"h":10,"l":9.97,"c":10,"v":88800},{"d":"1998-09-15","o":9.94,"h":9.95,"l":9.91,"c":9.92,"v":150400},{"d":"1998-09-16","o":9.88,"h":9.98,"l":9.88,"c":9.98,"v":101600},{"d":"1998-09-17","o":9.98,"h":9.98,"l":9.83,"c":9.84,"v":74800},{"d":"1998-09-18","o":9.94,"h":10.25,"l":9.92,"c":10.06,"v":2711200},{"d":"1998-09-21","o":10.06,"h":10.09,"l":9.86,"c":10.09,"v":126400},{"d":"1998-09-22","o":10.12,"h":10.34,"l":10.12,"c":10.34,"v":64000},{"d":"1998-09-23","o":10.28,"h":10.84,"l":10.27,"c":10.77,"v":145600},{"d":"1998-09-24","o":10.78,"h":10.78,"l":10.41,"c":10.5,"v":157600},{"d":"1998-09-25","o":10.44,"h":10.59,"l":10.41,"c":10.53,"v":185600},{"d":"1998-09-28","o":10.38,"h":10.51,"l":10.3,"c":10.44,"v":77600},{"d":"1998-09-29","o":10.44,"h":10.44,"l":10,"c":10.09,"v":292000},{"d":"1998-09-30","o":10.09,"h":10.31,"l":10.09,"c":10.31,"v":184800},{"d":"1998-10-01","o":10.12,"h":10.12,"l":9.97,"c":9.98,"v":116000},{"d":"1998-10-02","o":10.03,"h":10.06,"l":10,"c":10.02,"v":60800},{"d":"1998-10-05","o":9.99,"h":10,"l":9.81,"c":9.84,"v":208800},{"d":"1998-10-06","o":9.84,"h":9.84,"l":9.41,"c":9.55,"v":92400},{"d":"1998-10-07","o":9.56,"h":9.61,"l":9.56,"c":9.61,"v":42400},{"d":"1998-10-08","o":9.55,"h":9.61,"l":9.36,"c":9.52,"v":98800},{"d":"1998-10-09","o":9.45,"h":9.47,"l":9.33,"c":9.39,"v":89600},{"d":"1998-10-12","o":9.33,"h":9.38,"l":9.33,"c":9.34,"v":242400},{"d":"1998-10-13","o":9.34,"h":9.38,"l":9.14,"c":9.34,"v":110800},{"d":"1998-10-14","o":9.28,"h":9.28,"l":8.72,"c":9.11,"v":286000},{"d":"1998-10-15","o":9.06,"h":10,"l":8.94,"c":10,"v":293600},{"d":"1998-10-16","o":10,"h":10.25,"l":9.92,"c":9.94,"v":95600},{"d":"1998-10-19","o":10,"h":10.03,"l":9.66,"c":9.72,"v":103600},{"d":"1998-10-20","o":9.78,"h":10.15,"l":9.78,"c":9.86,"v":69600},{"d":"1998-10-21","o":9.83,"h":10.22,"l":9.83,"c":10.08,"v":1862000},{"d":"1998-10-22","o":10.28,"h":10.8,"l":10.25,"c":10.73,"v":275600},{"d":"1998-10-23","o":10.73,"h":11.05,"l":10.62,"c":10.62,"v":177600},{"d":"1998-10-26","o":10.69,"h":10.73,"l":10.55,"c":10.55,"v":95600},{"d":"1998-10-27","o":10.61,"h":10.66,"l":10.48,"c":10.61,"v":47600},{"d":"1998-10-28","o":10.61,"h":10.64,"l":10.59,"c":10.64,"v":29600},{"d":"1998-10-29","o":10.64,"h":10.66,"l":10.5,"c":10.56,"v":48400},{"d":"1998-10-30","o":10.56,"h":10.66,"l":10.55,"c":10.59,"v":71600},{"d":"1998-11-02","o":10.59,"h":10.66,"l":10.56,"c":10.64,"v":74800},{"d":"1998-11-03","o":10.64,"h":10.75,"l":10.59,"c":10.69,"v":127600},{"d":"1998-11-04","o":10.66,"h":10.97,"l":10.66,"c":10.88,"v":201600},{"d":"1998-11-05","o":10.84,"h":10.98,"l":10.8,"c":10.86,"v":175600},{"d":"1998-11-06","o":10.81,"h":10.86,"l":10.75,"c":10.83,"v":50800},{"d":"1998-11-09","o":10.88,"h":11.23,"l":10.88,"c":11.23,"v":202800},{"d":"1998-11-10","o":11.19,"h":11.31,"l":11.12,"c":11.28,"v":140800},{"d":"1998-11-11","o":11.27,"h":11.3,"l":11.25,"c":11.3,"v":55200},{"d":"1998-11-12","o":11.36,"h":11.48,"l":11.31,"c":11.36,"v":124400},{"d":"1998-11-13","o":11.36,"h":11.55,"l":11.36,"c":11.44,"v":116400},{"d":"1998-11-16","o":11.5,"h":11.52,"l":11.22,"c":11.23,"v":84400},{"d":"1998-11-17","o":11.17,"h":11.25,"l":10.95,"c":11.25,"v":198800},{"d":"1998-11-18","o":11.28,"h":11.48,"l":11.28,"c":11.47,"v":73200},{"d":"1998-11-19","o":11.41,"h":11.44,"l":11.36,"c":11.41,"v":200800},{"d":"1998-11-20","o":11.28,"h":11.45,"l":11.28,"c":11.45,"v":114800},{"d":"1998-11-23","o":11.48,"h":11.48,"l":11.19,"c":11.19,"v":96000},{"d":"1998-11-24","o":11.19,"h":11.34,"l":11.16,"c":11.33,"v":96000},{"d":"1998-11-25","o":11.38,"h":11.56,"l":11.31,"c":11.47,"v":71200},{"d":"1998-11-27","o":11.5,"h":11.55,"l":11.45,"c":11.53,"v":13200},{"d":"1998-11-30","o":11.53,"h":11.69,"l":11.47,"c":11.59,"v":102400},{"d":"1998-12-01","o":11.53,"h":11.53,"l":11.25,"c":11.34,"v":115600},{"d":"1998-12-02","o":11.41,"h":11.41,"l":11.14,"c":11.22,"v":65200},{"d":"1998-12-03","o":11.03,"h":11.08,"l":11.02,"c":11.06,"v":60000},{"d":"1998-12-04","o":11.09,"h":11.27,"l":11.08,"c":11.27,"v":239200},{"d":"1998-12-07","o":11.22,"h":11.23,"l":11.2,"c":11.23,"v":58800},{"d":"1998-12-08","o":11.25,"h":11.25,"l":11.09,"c":11.16,"v":39200},{"d":"1998-12-09","o":11.22,"h":11.31,"l":11.16,"c":11.25,"v":253600},{"d":"1998-12-10","o":11.22,"h":11.34,"l":11.22,"c":11.28,"v":268800},{"d":"1998-12-11","o":11.27,"h":11.47,"l":11.25,"c":11.47,"v":99200},{"d":"1998-12-14","o":11.41,"h":11.41,"l":11.12,"c":11.14,"v":48800},{"d":"1998-12-15","o":11.12,"h":11.12,"l":10.92,"c":10.94,"v":42800},{"d":"1998-12-16","o":11,"h":11,"l":10.66,"c":10.66,"v":52000},{"d":"1998-12-17","o":10.72,"h":11.05,"l":10.72,"c":11.05,"v":34000},{"d":"1998-12-18","o":11.19,"h":11.25,"l":10.94,"c":10.98,"v":150400},{"d":"1998-12-21","o":10.98,"h":10.98,"l":10.86,"c":10.92,"v":57200},{"d":"1998-12-22","o":10.91,"h":10.92,"l":10.75,"c":10.84,"v":69600},{"d":"1998-12-23","o":10.91,"h":10.94,"l":10.69,"c":10.91,"v":108000},{"d":"1998-12-24","o":10.92,"h":10.92,"l":10.8,"c":10.8,"v":12000},{"d":"1998-12-28","o":10.8,"h":11.2,"l":10.8,"c":11.19,"v":63600},{"d":"1998-12-29","o":10.84,"h":10.92,"l":10.75,"c":10.92,"v":119600},{"d":"1998-12-30","o":10.92,"h":10.98,"l":10.8,"c":10.94,"v":114800},{"d":"1998-12-31","o":10.94,"h":11.06,"l":10.94,"c":11.03,"v":56000},{"d":"1999-01-04","o":11,"h":11.12,"l":10.83,"c":11.11,"v":291200},{"d":"1999-01-05","o":11.05,"h":11.44,"l":11.05,"c":11.38,"v":90000},{"d":"1999-01-06","o":11.36,"h":11.69,"l":11.36,"c":11.44,"v":232400},{"d":"1999-01-07","o":11.44,"h":11.44,"l":11.28,"c":11.28,"v":13600},{"d":"1999-01-08","o":11.25,"h":11.25,"l":11.03,"c":11.14,"v":74400},{"d":"1999-01-11","o":11.14,"h":11.28,"l":11.14,"c":11.25,"v":78800},{"d":"1999-01-12","o":11.28,"h":11.3,"l":11.2,"c":11.22,"v":114400},{"d":"1999-01-13","o":11.16,"h":11.28,"l":11.06,"c":11.12,"v":101200},{"d":"1999-01-14","o":11.11,"h":11.12,"l":10.88,"c":10.91,"v":82800},{"d":"1999-01-15","o":10.84,"h":10.89,"l":10.56,"c":10.59,"v":117200},{"d":"1999-01-19","o":10.56,"h":11.23,"l":10.56,"c":11.12,"v":204800},{"d":"1999-01-20","o":11.12,"h":11.23,"l":11.06,"c":11.23,"v":152000},{"d":"1999-01-21","o":11.19,"h":11.28,"l":11.09,"c":11.12,"v":428000},{"d":"1999-01-22","o":10.94,"h":11,"l":10.91,"c":10.97,"v":259600},{"d":"1999-01-25","o":10.97,"h":11.36,"l":10.97,"c":11.25,"v":327600},{"d":"1999-01-26","o":11.25,"h":11.31,"l":11.19,"c":11.27,"v":217600},{"d":"1999-01-27","o":11.28,"h":11.5,"l":11.23,"c":11.38,"v":454800},{"d":"1999-01-28","o":11.38,"h":11.98,"l":11.38,"c":11.78,"v":302000},{"d":"1999-01-29","o":11.78,"h":12.66,"l":11.72,"c":12.5,"v":533600},{"d":"1999-02-01","o":12.5,"h":12.5,"l":11.84,"c":11.84,"v":368400},{"d":"1999-02-02","o":11.86,"h":11.88,"l":11.42,"c":11.48,"v":346000},{"d":"1999-02-03","o":11.44,"h":11.67,"l":11.44,"c":11.66,"v":165200},{"d":"1999-02-04","o":11.59,"h":11.59,"l":11.38,"c":11.38,"v":104000},{"d":"1999-02-05","o":11.25,"h":11.5,"l":11.25,"c":11.34,"v":77200},{"d":"1999-02-08","o":11.34,"h":11.34,"l":11.23,"c":11.25,"v":75200},{"d":"1999-02-09","o":11.25,"h":11.34,"l":11.25,"c":11.28,"v":170000},{"d":"1999-02-10","o":11.28,"h":11.33,"l":11.17,"c":11.19,"v":184400},{"d":"1999-02-11","o":11.19,"h":11.31,"l":11.02,"c":11.3,"v":276000},{"d":"1999-02-12","o":11.25,"h":11.25,"l":11.09,"c":11.22,"v":40400},{"d":"1999-02-16","o":11.28,"h":11.45,"l":11.28,"c":11.34,"v":40800},{"d":"1999-02-17","o":11.34,"h":11.45,"l":11.23,"c":11.27,"v":45600},{"d":"1999-02-18","o":11.31,"h":11.34,"l":11.28,"c":11.28,"v":117600},{"d":"1999-02-19","o":11.41,"h":11.55,"l":11.27,"c":11.5,"v":89200},{"d":"1999-02-22","o":11.56,"h":11.92,"l":11.55,"c":11.89,"v":140800},{"d":"1999-02-23","o":11.89,"h":11.94,"l":11.77,"c":11.8,"v":212800},{"d":"1999-02-24","o":11.8,"h":11.81,"l":11.7,"c":11.7,"v":130000},{"d":"1999-02-25","o":11.81,"h":11.91,"l":11.72,"c":11.89,"v":100000},{"d":"1999-02-26","o":11.88,"h":11.98,"l":11.84,"c":11.94,"v":79200},{"d":"1999-03-01","o":11.91,"h":12.06,"l":11.88,"c":12.06,"v":118800},{"d":"1999-03-02","o":12.06,"h":12.16,"l":11.98,"c":12,"v":227600},{"d":"1999-03-03","o":12,"h":12.05,"l":11.97,"c":12.05,"v":116800},{"d":"1999-03-04","o":12.09,"h":12.19,"l":12.09,"c":12.19,"v":205600},{"d":"1999-03-05","o":12.16,"h":12.31,"l":12.12,"c":12.3,"v":163600},{"d":"1999-03-08","o":12.3,"h":12.48,"l":12.28,"c":12.41,"v":229200},{"d":"1999-03-09","o":12.41,"h":12.41,"l":12.11,"c":12.12,"v":99200},{"d":"1999-03-10","o":12.12,"h":12.19,"l":12,"c":12.14,"v":124400},{"d":"1999-03-11","o":12.08,"h":12.08,"l":11.83,"c":11.83,"v":248000},{"d":"1999-03-12","o":11.83,"h":11.83,"l":11.69,"c":11.81,"v":138000},{"d":"1999-03-15","o":11.78,"h":12.09,"l":11.78,"c":11.95,"v":298800},{"d":"1999-03-16","o":11.94,"h":11.94,"l":11.64,"c":11.64,"v":232400},{"d":"1999-03-17","o":11.64,"h":11.64,"l":11.56,"c":11.58,"v":210400},{"d":"1999-03-18","o":11.62,"h":11.72,"l":11.61,"c":11.7,"v":57200},{"d":"1999-03-19","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":149600},{"d":"1999-03-22","o":11.66,"h":11.66,"l":11.42,"c":11.42,"v":77600},{"d":"1999-03-23","o":11.42,"h":11.42,"l":11.3,"c":11.31,"v":79600},{"d":"1999-03-24","o":11.3,"h":11.38,"l":11.28,"c":11.38,"v":194800},{"d":"1999-03-25","o":11.5,"h":11.81,"l":11.5,"c":11.77,"v":120000},{"d":"1999-03-26","o":11.75,"h":11.86,"l":11.75,"c":11.84,"v":20800},{"d":"1999-03-29","o":11.67,"h":11.81,"l":11.62,"c":11.62,"v":105200},{"d":"1999-03-30","o":11.56,"h":11.78,"l":11.52,"c":11.58,"v":177200},{"d":"1999-03-31","o":11.73,"h":11.81,"l":11.5,"c":11.5,"v":544800},{"d":"1999-04-01","o":11.56,"h":11.59,"l":11.5,"c":11.58,"v":58400},{"d":"1999-04-05","o":11.59,"h":11.78,"l":11.59,"c":11.75,"v":87200},{"d":"1999-04-06","o":11.66,"h":12.12,"l":11.59,"c":12,"v":186000},{"d":"1999-04-07","o":11.97,"h":11.97,"l":11.89,"c":11.91,"v":18000},{"d":"1999-04-08","o":11.84,"h":11.92,"l":11.84,"c":11.89,"v":58400},{"d":"1999-04-09","o":11.95,"h":12.12,"l":11.95,"c":12.12,"v":66800},{"d":"1999-04-12","o":12.06,"h":12.31,"l":12,"c":12.23,"v":94400},{"d":"1999-04-13","o":12.17,"h":12.31,"l":12.09,"c":12.09,"v":181600},{"d":"1999-04-14","o":12.11,"h":12.39,"l":12.11,"c":12.17,"v":98800},{"d":"1999-04-15","o":12.19,"h":12.28,"l":12.11,"c":12.11,"v":61600},{"d":"1999-04-16","o":12.11,"h":12.16,"l":12.09,"c":12.09,"v":74400},{"d":"1999-04-19","o":12.11,"h":12.31,"l":12.11,"c":12.31,"v":211200},{"d":"1999-04-20","o":12.25,"h":12.31,"l":12.06,"c":12.09,"v":347600},{"d":"1999-04-21","o":12.14,"h":12.14,"l":12,"c":12.08,"v":164400},{"d":"1999-04-22","o":12.05,"h":12.08,"l":12.02,"c":12.08,"v":192000},{"d":"1999-04-23","o":12.03,"h":12.03,"l":12,"c":12.03,"v":16000},{"d":"1999-04-26","o":12.06,"h":12.06,"l":11.88,"c":11.98,"v":59600},{"d":"1999-04-27","o":12,"h":12,"l":11.84,"c":11.95,"v":88400},{"d":"1999-04-28","o":11.91,"h":11.97,"l":11.8,"c":11.95,"v":108400},{"d":"1999-04-29","o":11.97,"h":11.97,"l":11.84,"c":11.91,"v":145200},{"d":"1999-04-30","o":11.88,"h":11.91,"l":11.64,"c":11.88,"v":98400},{"d":"1999-05-03","o":11.88,"h":11.97,"l":11.81,"c":11.81,"v":188800},{"d":"1999-05-04","o":11.86,"h":11.86,"l":11.77,"c":11.83,"v":104400},{"d":"1999-05-05","o":11.8,"h":12.06,"l":11.8,"c":12.02,"v":426400},{"d":"1999-05-06","o":12,"h":12.06,"l":11.91,"c":11.98,"v":76400},{"d":"1999-05-07","o":11.92,"h":11.97,"l":11.8,"c":11.89,"v":151600},{"d":"1999-05-10","o":11.95,"h":11.95,"l":11.81,"c":11.88,"v":240000},{"d":"1999-05-11","o":11.88,"h":11.88,"l":11.64,"c":11.7,"v":70800},{"d":"1999-05-12","o":11.7,"h":11.78,"l":11.67,"c":11.75,"v":61200},{"d":"1999-05-13","o":11.75,"h":11.75,"l":11.66,"c":11.75,"v":53600},{"d":"1999-05-14","o":11.7,"h":11.75,"l":11.66,"c":11.73,"v":64800},{"d":"1999-05-17","o":11.73,"h":11.75,"l":11.7,"c":11.73,"v":77200},{"d":"1999-05-18","o":11.73,"h":11.75,"l":11.67,"c":11.69,"v":85600},{"d":"1999-05-19","o":11.66,"h":11.88,"l":11.66,"c":11.86,"v":463600},{"d":"1999-05-20","o":11.83,"h":12,"l":11.83,"c":12,"v":126400},{"d":"1999-05-21","o":12,"h":12.23,"l":11.89,"c":11.95,"v":194000},{"d":"1999-05-24","o":11.94,"h":12.02,"l":11.92,"c":11.92,"v":166000},{"d":"1999-05-25","o":11.98,"h":12.14,"l":11.94,"c":12.02,"v":66000},{"d":"1999-05-26","o":12.03,"h":12.03,"l":11.89,"c":11.94,"v":129200},{"d":"1999-05-27","o":11.94,"h":12.06,"l":11.94,"c":12.05,"v":158000},{"d":"1999-05-28","o":12.09,"h":12.25,"l":12.09,"c":12.17,"v":37200},{"d":"1999-06-01","o":12.12,"h":12.12,"l":11.94,"c":12.03,"v":101200},{"d":"1999-06-02","o":12,"h":12.14,"l":11.98,"c":12.11,"v":178400},{"d":"1999-06-03","o":12.09,"h":12.09,"l":11.95,"c":12,"v":201200},{"d":"1999-06-04","o":12.03,"h":12.05,"l":11.92,"c":12.02,"v":75200},{"d":"1999-06-07","o":12.05,"h":12.06,"l":12,"c":12.03,"v":82400},{"d":"1999-06-08","o":12.05,"h":12.06,"l":11.97,"c":12,"v":775600},{"d":"1999-06-09","o":11.94,"h":12,"l":11.94,"c":12,"v":45200},{"d":"1999-06-10","o":11.96,"h":11.98,"l":11.94,"c":11.98,"v":62400},{"d":"1999-06-11","o":11.98,"h":12.03,"l":11.97,"c":12.02,"v":24800},{"d":"1999-06-14","o":12.03,"h":12.11,"l":12.03,"c":12.08,"v":48400},{"d":"1999-06-15","o":12.08,"h":12.11,"l":12.03,"c":12.11,"v":62800},{"d":"1999-06-16","o":12.08,"h":12.2,"l":12,"c":12.17,"v":200000},{"d":"1999-06-17","o":12.16,"h":12.23,"l":12.16,"c":12.17,"v":90400},{"d":"1999-06-18","o":12.23,"h":12.25,"l":12.17,"c":12.25,"v":119200},{"d":"1999-06-21","o":12.23,"h":12.34,"l":12.22,"c":12.23,"v":94800},{"d":"1999-06-22","o":12.17,"h":12.44,"l":12.17,"c":12.42,"v":76800},{"d":"1999-06-23","o":12.41,"h":12.42,"l":12.36,"c":12.39,"v":90000},{"d":"1999-06-24","o":12.39,"h":12.44,"l":12.34,"c":12.36,"v":35200},{"d":"1999-06-25","o":12.42,"h":12.42,"l":12.19,"c":12.2,"v":42000},{"d":"1999-06-28","o":12.08,"h":12.39,"l":12.05,"c":12.38,"v":136800},{"d":"1999-06-29","o":12.31,"h":12.5,"l":12.3,"c":12.5,"v":223600},{"d":"1999-06-30","o":12.5,"h":12.61,"l":12.38,"c":12.38,"v":530000},{"d":"1999-07-01","o":12.38,"h":12.48,"l":12.38,"c":12.48,"v":57200},{"d":"1999-07-02","o":12.44,"h":12.48,"l":12.41,"c":12.48,"v":37600},{"d":"1999-07-06","o":12.47,"h":12.5,"l":12.45,"c":12.47,"v":94000},{"d":"1999-07-07","o":12.5,"h":12.56,"l":12.34,"c":12.36,"v":68000},{"d":"1999-07-08","o":12.33,"h":12.48,"l":12.31,"c":12.48,"v":101200},{"d":"1999-07-09","o":12.47,"h":12.8,"l":12.47,"c":12.75,"v":104400},{"d":"1999-07-12","o":12.81,"h":13.09,"l":12.8,"c":13.03,"v":127600},{"d":"1999-07-13","o":13.06,"h":13.06,"l":12.78,"c":12.84,"v":57200},{"d":"1999-07-14","o":12.83,"h":12.91,"l":12.78,"c":12.91,"v":84400},{"d":"1999-07-15","o":12.97,"h":13.62,"l":12.95,"c":13.62,"v":250000},{"d":"1999-07-16","o":13.5,"h":14,"l":13.47,"c":13.59,"v":558000},{"d":"1999-07-19","o":13.59,"h":13.61,"l":13.3,"c":13.31,"v":100400},{"d":"1999-07-20","o":13.25,"h":13.3,"l":13.14,"c":13.14,"v":246000},{"d":"1999-07-21","o":13.14,"h":13.28,"l":13.09,"c":13.23,"v":182000},{"d":"1999-07-22","o":13.22,"h":13.23,"l":13.11,"c":13.19,"v":86400},{"d":"1999-07-23","o":13.22,"h":13.22,"l":13.12,"c":13.14,"v":24800},{"d":"1999-07-26","o":13.16,"h":13.16,"l":12.81,"c":12.88,"v":63200},{"d":"1999-07-27","o":12.94,"h":13.12,"l":12.91,"c":13.11,"v":121600},{"d":"1999-07-28","o":13.11,"h":13.12,"l":12.98,"c":13.06,"v":217200},{"d":"1999-07-29","o":13.09,"h":13.12,"l":13.03,"c":13.06,"v":180800},{"d":"1999-07-30","o":13.08,"h":13.12,"l":12.88,"c":13.03,"v":110800},{"d":"1999-08-02","o":12.97,"h":13.12,"l":12.91,"c":12.94,"v":119200},{"d":"1999-08-03","o":12.92,"h":13.14,"l":12.92,"c":13.12,"v":155200},{"d":"1999-08-04","o":13.09,"h":13.14,"l":13.03,"c":13.12,"v":87200},{"d":"1999-08-05","o":13.09,"h":13.14,"l":13,"c":13.14,"v":134400},{"d":"1999-08-06","o":13.09,"h":13.25,"l":13.09,"c":13.25,"v":79200},{"d":"1999-08-09","o":13.22,"h":13.25,"l":13.17,"c":13.17,"v":143600},{"d":"1999-08-10","o":13.05,"h":13.05,"l":12.66,"c":12.73,"v":176400},{"d":"1999-08-11","o":12.72,"h":12.72,"l":12.64,"c":12.69,"v":185600},{"d":"1999-08-12","o":12.67,"h":12.69,"l":12.66,"c":12.69,"v":284800},{"d":"1999-08-13","o":12.69,"h":13.34,"l":12.69,"c":13.28,"v":255600},{"d":"1999-08-16","o":13.28,"h":13.38,"l":13.25,"c":13.31,"v":86400},{"d":"1999-08-17","o":13.31,"h":13.41,"l":13.31,"c":13.39,"v":56400},{"d":"1999-08-18","o":13.38,"h":13.56,"l":13.38,"c":13.41,"v":181600},{"d":"1999-08-19","o":13.38,"h":13.42,"l":13.22,"c":13.36,"v":49600},{"d":"1999-08-20","o":13.38,"h":13.47,"l":13.38,"c":13.47,"v":128400},{"d":"1999-08-23","o":13.41,"h":13.5,"l":13.41,"c":13.48,"v":102000},{"d":"1999-08-24","o":13.5,"h":13.59,"l":13.47,"c":13.58,"v":169600},{"d":"1999-08-25","o":13.52,"h":13.56,"l":13.5,"c":13.52,"v":75600},{"d":"1999-08-26","o":13.47,"h":13.75,"l":13.47,"c":13.75,"v":216800},{"d":"1999-08-27","o":13.75,"h":14.12,"l":13.75,"c":13.91,"v":249200},{"d":"1999-08-30","o":13.88,"h":13.88,"l":13.47,"c":13.52,"v":200000},{"d":"1999-08-31","o":13.52,"h":13.81,"l":13.5,"c":13.66,"v":138000},{"d":"1999-09-01","o":13.47,"h":13.62,"l":13.47,"c":13.56,"v":137200},{"d":"1999-09-02","o":13.56,"h":13.62,"l":13.48,"c":13.55,"v":113200},{"d":"1999-09-03","o":13.55,"h":13.61,"l":13.45,"c":13.59,"v":188000},{"d":"1999-09-07","o":13.53,"h":13.53,"l":13.28,"c":13.47,"v":196000},{"d":"1999-09-08","o":13.47,"h":13.48,"l":13.28,"c":13.28,"v":152000},{"d":"1999-09-09","o":13.34,"h":13.39,"l":13.22,"c":13.28,"v":22000},{"d":"1999-09-10","o":13.25,"h":13.44,"l":13.25,"c":13.33,"v":60000},{"d":"1999-09-13","o":13.38,"h":13.38,"l":13.31,"c":13.38,"v":47600},{"d":"1999-09-14","o":13.31,"h":13.34,"l":13.19,"c":13.28,"v":174400},{"d":"1999-09-15","o":13.25,"h":13.41,"l":13.25,"c":13.39,"v":149200},{"d":"1999-09-16","o":13.39,"h":13.42,"l":13.19,"c":13.36,"v":169600},{"d":"1999-09-17","o":13.39,"h":13.5,"l":13.33,"c":13.39,"v":207200},{"d":"1999-09-20","o":13.34,"h":13.44,"l":13.34,"c":13.39,"v":194000},{"d":"1999-09-21","o":13.44,"h":13.44,"l":13.09,"c":13.22,"v":220400},{"d":"1999-09-22","o":13.22,"h":13.5,"l":13.2,"c":13.47,"v":62800},{"d":"1999-09-23","o":13.48,"h":13.48,"l":13.11,"c":13.17,"v":102000},{"d":"1999-09-24","o":13.17,"h":13.19,"l":13.16,"c":13.19,"v":102800},{"d":"1999-09-27","o":13.22,"h":13.25,"l":13,"c":13.2,"v":303200},{"d":"1999-09-28","o":13.09,"h":13.23,"l":13.06,"c":13.23,"v":129600},{"d":"1999-09-29","o":13.22,"h":13.22,"l":13.17,"c":13.2,"v":131200},{"d":"1999-09-30","o":13.23,"h":13.31,"l":13.19,"c":13.31,"v":334800},{"d":"1999-10-01","o":13.34,"h":13.36,"l":13.12,"c":13.23,"v":160000},{"d":"1999-10-04","o":13.22,"h":13.25,"l":13.16,"c":13.19,"v":33200},{"d":"1999-10-05","o":13.19,"h":13.2,"l":13,"c":13.16,"v":122400},{"d":"1999-10-06","o":13.16,"h":13.22,"l":13.09,"c":13.09,"v":220000},{"d":"1999-10-07","o":13.03,"h":13.12,"l":13.03,"c":13.06,"v":35200},{"d":"1999-10-08","o":13.03,"h":13.03,"l":12.94,"c":12.97,"v":92800},{"d":"1999-10-11","o":13.02,"h":13.02,"l":12.78,"c":12.83,"v":102000},{"d":"1999-10-12","o":12.84,"h":12.84,"l":12.62,"c":12.73,"v":154000},{"d":"1999-10-13","o":12.7,"h":12.73,"l":12.64,"c":12.64,"v":296800},{"d":"1999-10-14","o":12.64,"h":12.66,"l":12.5,"c":12.59,"v":368000},{"d":"1999-10-15","o":12.62,"h":12.72,"l":12.44,"c":12.72,"v":81200},{"d":"1999-10-18","o":12.69,"h":12.72,"l":12.48,"c":12.59,"v":373600},{"d":"1999-10-19","o":12.56,"h":12.75,"l":12.56,"c":12.75,"v":261200},{"d":"1999-10-20","o":12.69,"h":12.91,"l":12.66,"c":12.91,"v":133200},{"d":"1999-10-21","o":12.84,"h":12.88,"l":12.77,"c":12.77,"v":119600},{"d":"1999-10-22","o":12.75,"h":12.88,"l":12.69,"c":12.88,"v":175200},{"d":"1999-10-25","o":12.84,"h":12.88,"l":12.56,"c":12.62,"v":242000},{"d":"1999-10-26","o":12.58,"h":12.61,"l":12.31,"c":12.39,"v":101200},{"d":"1999-10-27","o":12.39,"h":12.66,"l":12.39,"c":12.61,"v":100000},{"d":"1999-10-28","o":12.62,"h":12.81,"l":12.62,"c":12.75,"v":177600},{"d":"1999-10-29","o":12.75,"h":12.97,"l":12.7,"c":12.94,"v":448800},{"d":"1999-11-01","o":12.97,"h":13,"l":12.81,"c":12.83,"v":180800},{"d":"1999-11-02","o":12.8,"h":13.16,"l":12.66,"c":12.88,"v":279600},{"d":"1999-11-03","o":13,"h":13.12,"l":13,"c":13.12,"v":78800},{"d":"1999-11-04","o":13.06,"h":13.28,"l":13.06,"c":13.27,"v":140400},{"d":"1999-11-05","o":13.27,"h":13.92,"l":13.27,"c":13.88,"v":235200},{"d":"1999-11-08","o":13.94,"h":14.31,"l":13.92,"c":14,"v":159200},{"d":"1999-11-09","o":14.02,"h":14.02,"l":13.7,"c":13.72,"v":86000},{"d":"1999-11-10","o":13.72,"h":13.72,"l":13.38,"c":13.66,"v":122800},{"d":"1999-11-11","o":13.66,"h":13.81,"l":13.59,"c":13.72,"v":80400},{"d":"1999-11-12","o":13.66,"h":13.8,"l":13.59,"c":13.8,"v":60400},{"d":"1999-11-15","o":13.81,"h":13.81,"l":13.5,"c":13.5,"v":39200},{"d":"1999-11-16","o":13.56,"h":13.88,"l":13.55,"c":13.88,"v":85600},{"d":"1999-11-17","o":13.88,"h":13.88,"l":13.5,"c":13.62,"v":56800},{"d":"1999-11-18","o":13.58,"h":13.7,"l":13.58,"c":13.66,"v":46800},{"d":"1999-11-19","o":13.59,"h":13.59,"l":13.47,"c":13.47,"v":121200},{"d":"1999-11-22","o":13.44,"h":13.66,"l":13.38,"c":13.64,"v":115600},{"d":"1999-11-23","o":13.69,"h":14.09,"l":13.67,"c":13.94,"v":244400},{"d":"1999-11-24","o":13.92,"h":13.92,"l":13.39,"c":13.41,"v":111600},{"d":"1999-11-26","o":13.42,"h":13.42,"l":13.38,"c":13.41,"v":23600},{"d":"1999-11-29","o":13.38,"h":13.5,"l":13.36,"c":13.42,"v":149600},{"d":"1999-11-30","o":13.41,"h":13.62,"l":13.38,"c":13.62,"v":172400},{"d":"1999-12-01","o":13.59,"h":13.91,"l":13.58,"c":13.73,"v":355600},{"d":"1999-12-02","o":13.7,"h":13.81,"l":13.66,"c":13.66,"v":99200},{"d":"1999-12-03","o":13.66,"h":13.89,"l":13.62,"c":13.86,"v":72800},{"d":"1999-12-06","o":13.83,"h":14,"l":13.81,"c":13.86,"v":78000},{"d":"1999-12-07","o":13.84,"h":13.92,"l":13.84,"c":13.92,"v":35200},{"d":"1999-12-08","o":13.92,"h":13.98,"l":13.92,"c":13.97,"v":86400},{"d":"1999-12-09","o":13.97,"h":13.97,"l":13.58,"c":13.58,"v":116400},{"d":"1999-12-10","o":13.59,"h":13.59,"l":13.41,"c":13.59,"v":82800},{"d":"1999-12-13","o":13.56,"h":13.56,"l":13.25,"c":13.38,"v":71200},{"d":"1999-12-14","o":13.41,"h":13.56,"l":13.41,"c":13.52,"v":192000},{"d":"1999-12-15","o":13.52,"h":14.03,"l":13.5,"c":13.98,"v":354000},{"d":"1999-12-16","o":13.97,"h":14.52,"l":13.95,"c":14.38,"v":120000},{"d":"1999-12-17","o":14.5,"h":15.03,"l":14.5,"c":14.91,"v":272000},{"d":"1999-12-20","o":14.92,"h":14.92,"l":14.7,"c":14.75,"v":115200},{"d":"1999-12-21","o":14.75,"h":15.09,"l":14.67,"c":15.09,"v":208400},{"d":"1999-12-22","o":15.08,"h":15.64,"l":15.03,"c":15.64,"v":336400},{"d":"1999-12-23","o":15.7,"h":16.56,"l":15.7,"c":16.05,"v":438400},{"d":"1999-12-27","o":16.11,"h":16.17,"l":15.97,"c":16.06,"v":245200},{"d":"1999-12-28","o":16.06,"h":16.12,"l":16.06,"c":16.09,"v":109600},{"d":"1999-12-29","o":15.97,"h":15.97,"l":15.66,"c":15.95,"v":339600},{"d":"1999-12-30","o":15.94,"h":16.19,"l":15.94,"c":16.17,"v":70400},{"d":"1999-12-31","o":16.22,"h":16.22,"l":16.14,"c":16.19,"v":43600},{"d":"2000-01-03","o":15.94,"h":15.97,"l":15.67,"c":15.91,"v":258400},{"d":"2000-01-04","o":15.75,"h":15.75,"l":15.03,"c":15.19,"v":140400},{"d":"2000-01-05","o":15.03,"h":15.33,"l":14.88,"c":15.25,"v":177600},{"d":"2000-01-06","o":15.25,"h":15.38,"l":15.16,"c":15.22,"v":214800},{"d":"2000-01-07","o":15.5,"h":15.91,"l":15.19,"c":15.81,"v":235600},{"d":"2000-01-10","o":15.5,"h":15.59,"l":15.22,"c":15.23,"v":212000},{"d":"2000-01-11","o":15.23,"h":15.23,"l":14.81,"c":15.14,"v":136800},{"d":"2000-01-12","o":15.08,"h":15.22,"l":15,"c":15.02,"v":72800},{"d":"2000-01-13","o":14.95,"h":15,"l":14.84,"c":14.98,"v":136400},{"d":"2000-01-14","o":14.98,"h":15.09,"l":14.86,"c":14.91,"v":157200},{"d":"2000-01-18","o":15.12,"h":15.12,"l":15.02,"c":15.02,"v":199600},{"d":"2000-01-19","o":14.97,"h":15.09,"l":14.91,"c":15,"v":238400},{"d":"2000-01-20","o":15.06,"h":15.06,"l":14.91,"c":14.98,"v":177200},{"d":"2000-01-21","o":14.92,"h":14.92,"l":14.28,"c":14.28,"v":260800},{"d":"2000-01-24","o":14.22,"h":14.44,"l":14.09,"c":14.14,"v":410800},{"d":"2000-01-25","o":14.14,"h":14.14,"l":13.94,"c":13.94,"v":196400},{"d":"2000-01-26","o":14,"h":14.27,"l":14,"c":14.23,"v":162400},{"d":"2000-01-27","o":14.3,"h":14.3,"l":13.83,"c":13.84,"v":233600},{"d":"2000-01-28","o":13.75,"h":14.06,"l":13.52,"c":13.52,"v":144800},{"d":"2000-01-31","o":13.64,"h":13.67,"l":13.34,"c":13.44,"v":161600},{"d":"2000-02-01","o":13.5,"h":13.67,"l":13.42,"c":13.64,"v":138000},{"d":"2000-02-02","o":13.7,"h":13.81,"l":13.66,"c":13.7,"v":134000},{"d":"2000-02-03","o":13.81,"h":14.78,"l":13.81,"c":14.72,"v":538000},{"d":"2000-02-04","o":14.88,"h":14.88,"l":14.48,"c":14.67,"v":143600},{"d":"2000-02-07","o":14.66,"h":14.78,"l":14,"c":14,"v":113200},{"d":"2000-02-08","o":13.94,"h":13.95,"l":13.73,"c":13.92,"v":226800},{"d":"2000-02-09","o":13.94,"h":14.03,"l":13.86,"c":14.03,"v":154400},{"d":"2000-02-10","o":14.03,"h":14.75,"l":14.03,"c":14.12,"v":282800},{"d":"2000-02-11","o":14.03,"h":14.17,"l":13.5,"c":13.56,"v":130400},{"d":"2000-02-14","o":13.56,"h":13.56,"l":13.19,"c":13.36,"v":210800},{"d":"2000-02-15","o":13.3,"h":13.42,"l":13.03,"c":13.19,"v":114400},{"d":"2000-02-16","o":13.17,"h":13.25,"l":13.03,"c":13.23,"v":85200},{"d":"2000-02-17","o":13.09,"h":13.16,"l":12.81,"c":12.92,"v":118800},{"d":"2000-02-18","o":12.86,"h":12.86,"l":12.41,"c":12.42,"v":148800},{"d":"2000-02-22","o":12.42,"h":12.42,"l":12,"c":12.17,"v":454400},{"d":"2000-02-23","o":12.23,"h":12.5,"l":12.22,"c":12.5,"v":185600},{"d":"2000-02-24","o":12.53,"h":12.59,"l":12.25,"c":12.45,"v":113600},{"d":"2000-02-25","o":12.45,"h":12.45,"l":12.2,"c":12.2,"v":94800},{"d":"2000-02-28","o":12.38,"h":12.67,"l":12.3,"c":12.58,"v":166000},{"d":"2000-02-29","o":12.52,"h":12.88,"l":12.52,"c":12.78,"v":194800},{"d":"2000-03-01","o":12.73,"h":13,"l":12.56,"c":12.56,"v":153200},{"d":"2000-03-02","o":12.62,"h":12.94,"l":12.62,"c":12.77,"v":146800},{"d":"2000-03-03","o":12.69,"h":12.69,"l":12.45,"c":12.5,"v":194000},{"d":"2000-03-06","o":12.44,"h":12.5,"l":11.69,"c":11.75,"v":228800},{"d":"2000-03-07","o":11.88,"h":11.88,"l":11.72,"c":11.84,"v":74000},{"d":"2000-03-08","o":11.83,"h":11.84,"l":11.53,"c":11.75,"v":120800},{"d":"2000-03-09","o":11.81,"h":11.91,"l":11.72,"c":11.86,"v":293600},{"d":"2000-03-10","o":11.83,"h":12,"l":11.78,"c":11.92,"v":213600},{"d":"2000-03-13","o":11.86,"h":12.38,"l":11.84,"c":12.23,"v":99200},{"d":"2000-03-14","o":12.25,"h":12.97,"l":12.25,"c":12.44,"v":575200},{"d":"2000-03-15","o":12.41,"h":13.31,"l":12.22,"c":13.31,"v":453200},{"d":"2000-03-16","o":13.75,"h":16,"l":13.75,"c":16,"v":422400},{"d":"2000-03-17","o":15.62,"h":15.62,"l":14.5,"c":15.25,"v":1178000},{"d":"2000-03-20","o":15.38,"h":15.5,"l":14.59,"c":14.59,"v":392800},{"d":"2000-03-21","o":14.5,"h":14.5,"l":13.78,"c":14.41,"v":234800},{"d":"2000-03-22","o":14.47,"h":15,"l":14.47,"c":15,"v":774200},{"d":"2000-03-23","o":14.88,"h":15.47,"l":14.81,"c":15.16,"v":547200},{"d":"2000-03-24","o":15.12,"h":15.5,"l":14.94,"c":15.25,"v":214600},{"d":"2000-03-27","o":15.19,"h":15.19,"l":14.75,"c":15.03,"v":179200},{"d":"2000-03-28","o":15.06,"h":15.19,"l":14.88,"c":15,"v":530000},{"d":"2000-03-29","o":14.91,"h":14.97,"l":14.78,"c":14.97,"v":689600},{"d":"2000-03-30","o":14.97,"h":15.97,"l":14.88,"c":15.97,"v":992200},{"d":"2000-03-31","o":16,"h":16.44,"l":15.97,"c":16.25,"v":1202600},{"d":"2000-04-03","o":16.12,"h":16.38,"l":15.75,"c":16.38,"v":198600},{"d":"2000-04-04","o":16.25,"h":16.28,"l":15.81,"c":15.97,"v":148800},{"d":"2000-04-05","o":15.97,"h":16.47,"l":15.91,"c":16.38,"v":716000},{"d":"2000-04-06","o":16.38,"h":16.47,"l":16.25,"c":16.41,"v":324200},{"d":"2000-04-07","o":16.5,"h":16.62,"l":16.44,"c":16.47,"v":245400},{"d":"2000-04-10","o":16.47,"h":16.62,"l":16.22,"c":16.34,"v":456600},{"d":"2000-04-11","o":16.34,"h":16.47,"l":16.06,"c":16.31,"v":75600},{"d":"2000-04-12","o":16.25,"h":16.5,"l":16.03,"c":16.38,"v":109400},{"d":"2000-04-13","o":16.47,"h":16.5,"l":16.31,"c":16.41,"v":132600},{"d":"2000-04-14","o":16.28,"h":16.41,"l":15.41,"c":16.12,"v":560000},{"d":"2000-04-17","o":16.06,"h":16.06,"l":14.94,"c":15.59,"v":760600},{"d":"2000-04-18","o":15.59,"h":16.47,"l":15.59,"c":16.41,"v":248400},{"d":"2000-04-19","o":16.41,"h":16.56,"l":16.16,"c":16.31,"v":260800},{"d":"2000-04-20","o":16.34,"h":16.5,"l":16.25,"c":16.47,"v":340200},{"d":"2000-04-24","o":16.34,"h":16.47,"l":16,"c":16.47,"v":156400},{"d":"2000-04-25","o":16.47,"h":18.5,"l":16.34,"c":18.16,"v":406400},{"d":"2000-04-26","o":18.12,"h":18.12,"l":17.5,"c":17.53,"v":456800},{"d":"2000-04-27","o":17.38,"h":17.38,"l":16.75,"c":17.31,"v":344800},{"d":"2000-04-28","o":17.44,"h":18.62,"l":17.28,"c":18.62,"v":243600},{"d":"2000-05-01","o":18.25,"h":18.28,"l":17.75,"c":17.81,"v":548800},{"d":"2000-05-02","o":17.56,"h":17.62,"l":17.41,"c":17.5,"v":370000},{"d":"2000-05-03","o":17.81,"h":17.81,"l":17.28,"c":17.44,"v":456200},{"d":"2000-05-04","o":17.47,"h":17.84,"l":17.38,"c":17.75,"v":137600},{"d":"2000-05-05","o":17.75,"h":18,"l":17.66,"c":18,"v":180800},{"d":"2000-05-08","o":18,"h":18.22,"l":17.69,"c":17.81,"v":209800},{"d":"2000-05-09","o":17.69,"h":18.22,"l":17.56,"c":17.88,"v":346200},{"d":"2000-05-10","o":17.91,"h":17.94,"l":17.69,"c":17.84,"v":158200},{"d":"2000-05-11","o":17.97,"h":18.22,"l":17.91,"c":18,"v":188200},{"d":"2000-05-12","o":18.12,"h":18.16,"l":17.66,"c":18.09,"v":331000},{"d":"2000-05-15","o":17.97,"h":19.31,"l":17.75,"c":19.16,"v":206800},{"d":"2000-05-16","o":19.16,"h":19.44,"l":18.81,"c":18.88,"v":256200},{"d":"2000-05-17","o":18.88,"h":18.88,"l":18.44,"c":18.62,"v":116600},{"d":"2000-05-18","o":18.5,"h":19.75,"l":18.5,"c":19.44,"v":278800},{"d":"2000-05-19","o":18.88,"h":19.25,"l":18.75,"c":19,"v":375200},{"d":"2000-05-22","o":19.12,"h":19.62,"l":19,"c":19.59,"v":176400},{"d":"2000-05-23","o":19.47,"h":19.5,"l":19,"c":19.03,"v":228600},{"d":"2000-05-24","o":19.06,"h":19.25,"l":18.56,"c":18.97,"v":369800},{"d":"2000-05-25","o":19.06,"h":19.44,"l":19.06,"c":19.25,"v":1073400},{"d":"2000-05-26","o":19.38,"h":19.69,"l":19.19,"c":19.53,"v":162400},{"d":"2000-05-30","o":19.12,"h":19.47,"l":18.56,"c":19.47,"v":403800},{"d":"2000-05-31","o":19.34,"h":19.5,"l":19,"c":19.34,"v":149400},{"d":"2000-06-01","o":19.34,"h":19.44,"l":18.88,"c":18.97,"v":200000},{"d":"2000-06-02","o":19.19,"h":19.88,"l":19.19,"c":19.66,"v":210400},{"d":"2000-06-05","o":19.25,"h":19.34,"l":18.72,"c":18.94,"v":180000},{"d":"2000-06-06","o":19,"h":19.12,"l":18.59,"c":18.84,"v":173200},{"d":"2000-06-07","o":18.84,"h":19.72,"l":18.84,"c":19.66,"v":123200},{"d":"2000-06-08","o":19.31,"h":19.31,"l":18.56,"c":18.69,"v":349000},{"d":"2000-06-09","o":19,"h":19.5,"l":19,"c":19.19,"v":97600},{"d":"2000-06-12","o":19.06,"h":19.22,"l":18.25,"c":18.25,"v":185600},{"d":"2000-06-13","o":18.38,"h":19.12,"l":18.22,"c":19,"v":234600},{"d":"2000-06-14","o":19.12,"h":19.66,"l":19.12,"c":19.38,"v":191800},{"d":"2000-06-15","o":19.53,"h":19.53,"l":18.75,"c":19.12,"v":135400},{"d":"2000-06-16","o":19.12,"h":19.34,"l":18.88,"c":18.91,"v":122400},{"d":"2000-06-19","o":18.5,"h":19.47,"l":18.44,"c":19.19,"v":226600},{"d":"2000-06-20","o":19.09,"h":19.5,"l":19.09,"c":19.5,"v":691600},{"d":"2000-06-21","o":19.38,"h":19.38,"l":18.31,"c":18.5,"v":185200},{"d":"2000-06-22","o":18.38,"h":18.81,"l":18.31,"c":18.69,"v":105200},{"d":"2000-06-23","o":18.53,"h":19.91,"l":18.53,"c":19.56,"v":320400},{"d":"2000-06-26","o":19.56,"h":19.56,"l":18.94,"c":19.19,"v":90200},{"d":"2000-06-27","o":19.19,"h":19.69,"l":19.12,"c":19.66,"v":150000},{"d":"2000-06-28","o":19.62,"h":20.81,"l":19.62,"c":20.66,"v":552200},{"d":"2000-06-29","o":20.94,"h":21.72,"l":20.91,"c":21.5,"v":384600},{"d":"2000-06-30","o":21.53,"h":21.53,"l":20.25,"c":21,"v":745800},{"d":"2000-07-03","o":20.5,"h":21,"l":20.44,"c":21,"v":93600},{"d":"2000-07-05","o":20.88,"h":20.88,"l":20.38,"c":20.38,"v":250000},{"d":"2000-07-06","o":20.41,"h":20.75,"l":20.06,"c":20.75,"v":423200},{"d":"2000-07-07","o":20.69,"h":20.69,"l":20.31,"c":20.44,"v":374400},{"d":"2000-07-10","o":20.38,"h":20.56,"l":20.34,"c":20.47,"v":184800},{"d":"2000-07-11","o":20.5,"h":20.5,"l":20.38,"c":20.44,"v":86000},{"d":"2000-07-12","o":20.38,"h":20.62,"l":20.38,"c":20.5,"v":150200},{"d":"2000-07-13","o":20.56,"h":20.62,"l":20.31,"c":20.34,"v":57000},{"d":"2000-07-14","o":20.47,"h":20.5,"l":20.19,"c":20.31,"v":71800},{"d":"2000-07-17","o":20.22,"h":20.5,"l":20.06,"c":20.38,"v":186800},{"d":"2000-07-18","o":20.38,"h":20.94,"l":20.16,"c":20.75,"v":297000},{"d":"2000-07-19","o":20.81,"h":21.94,"l":20.81,"c":21.94,"v":483600},{"d":"2000-07-20","o":21.81,"h":21.94,"l":21.25,"c":21.47,"v":216400},{"d":"2000-07-21","o":21.72,"h":22.62,"l":21.72,"c":22,"v":374800},{"d":"2000-07-24","o":21.75,"h":22.31,"l":21.66,"c":22.09,"v":106800},{"d":"2000-07-25","o":22.31,"h":22.62,"l":22.19,"c":22.44,"v":708000},{"d":"2000-07-26","o":22.56,"h":22.97,"l":22.47,"c":22.97,"v":486800},{"d":"2000-07-27","o":23.38,"h":23.75,"l":23,"c":23.5,"v":859400},{"d":"2000-07-28","o":23.5,"h":24.5,"l":23.5,"c":24.47,"v":612200},{"d":"2000-07-31","o":24.5,"h":24.69,"l":23.94,"c":24.53,"v":719000},{"d":"2000-08-01","o":24.53,"h":24.53,"l":24.03,"c":24.5,"v":144600},{"d":"2000-08-02","o":24.5,"h":24.97,"l":24.5,"c":24.81,"v":279200},{"d":"2000-08-03","o":24.75,"h":24.88,"l":24.34,"c":24.78,"v":273200},{"d":"2000-08-04","o":24.97,"h":25,"l":24.75,"c":24.81,"v":322400},{"d":"2000-08-07","o":24.75,"h":24.94,"l":24.31,"c":24.5,"v":140600},{"d":"2000-08-08","o":24.62,"h":24.72,"l":24.5,"c":24.56,"v":100600},{"d":"2000-08-09","o":24.62,"h":25,"l":24.25,"c":24.84,"v":125600},{"d":"2000-08-10","o":24.84,"h":24.84,"l":24.5,"c":24.5,"v":121800},{"d":"2000-08-11","o":24.44,"h":24.47,"l":24.25,"c":24.44,"v":146600},{"d":"2000-08-14","o":24.44,"h":24.44,"l":24.03,"c":24.22,"v":150400},{"d":"2000-08-15","o":24.28,"h":24.28,"l":23.69,"c":23.69,"v":205000},{"d":"2000-08-16","o":23.81,"h":23.91,"l":23.47,"c":23.47,"v":186000},{"d":"2000-08-17","o":23.62,"h":23.81,"l":23.38,"c":23.5,"v":178200},{"d":"2000-08-18","o":23.5,"h":23.5,"l":23.16,"c":23.31,"v":55200},{"d":"2000-08-21","o":23.19,"h":23.19,"l":22.28,"c":22.56,"v":386200},{"d":"2000-08-22","o":22.56,"h":22.56,"l":22.25,"c":22.47,"v":109000},{"d":"2000-08-23","o":22.75,"h":22.75,"l":22.38,"c":22.59,"v":288800},{"d":"2000-08-24","o":22.72,"h":23.62,"l":22.69,"c":23.05,"v":379200},{"d":"2000-08-25","o":23.56,"h":24.22,"l":23.44,"c":23.81,"v":339600},{"d":"2000-08-28","o":23.56,"h":23.75,"l":23.38,"c":23.47,"v":99000},{"d":"2000-08-29","o":23.44,"h":23.56,"l":23.19,"c":23.41,"v":125600},{"d":"2000-08-30","o":23.41,"h":24.12,"l":23.41,"c":24.06,"v":67200},{"d":"2000-08-31","o":23.97,"h":24.81,"l":23.97,"c":24.5,"v":125000},{"d":"2000-09-01","o":24.94,"h":24.94,"l":23.94,"c":24,"v":110400},{"d":"2000-09-05","o":23.75,"h":24.5,"l":23.56,"c":24.12,"v":106400},{"d":"2000-09-06","o":24.25,"h":25.12,"l":23.88,"c":25.03,"v":266200},{"d":"2000-09-07","o":25.03,"h":25.38,"l":24.75,"c":24.84,"v":184000},{"d":"2000-09-08","o":24.97,"h":26.88,"l":24.88,"c":26.88,"v":494200},{"d":"2000-09-11","o":26.88,"h":27.38,"l":26.62,"c":27.16,"v":332600},{"d":"2000-09-12","o":27.16,"h":28.38,"l":27.16,"c":28.03,"v":287400},{"d":"2000-09-13","o":27.81,"h":27.88,"l":27,"c":27.03,"v":244800},{"d":"2000-09-14","o":27.34,"h":27.69,"l":26.75,"c":27,"v":181400},{"d":"2000-09-15","o":26.62,"h":27.75,"l":26.62,"c":27.75,"v":249600},{"d":"2000-09-18","o":27.38,"h":27.47,"l":25.81,"c":26.12,"v":223000},{"d":"2000-09-19","o":26.25,"h":27.47,"l":26.25,"c":27.41,"v":123800},{"d":"2000-09-20","o":27.41,"h":27.75,"l":27.09,"c":27.72,"v":204200},{"d":"2000-09-21","o":27.72,"h":27.72,"l":26.31,"c":26.62,"v":84800},{"d":"2000-09-22","o":26.62,"h":28.97,"l":26.62,"c":28.34,"v":431400},{"d":"2000-09-25","o":28.69,"h":28.81,"l":28.12,"c":28.44,"v":274400},{"d":"2000-09-26","o":28.56,"h":28.81,"l":28.06,"c":28.31,"v":75000},{"d":"2000-09-27","o":28.31,"h":28.84,"l":28.12,"c":28.56,"v":148000},{"d":"2000-09-28","o":28.69,"h":30.25,"l":28.66,"c":29.84,"v":429600},{"d":"2000-09-29","o":29.38,"h":29.75,"l":29.38,"c":29.56,"v":497000},{"d":"2000-10-02","o":29.5,"h":29.5,"l":28.75,"c":29.03,"v":233200},{"d":"2000-10-03","o":29.03,"h":29.41,"l":29.03,"c":29.19,"v":121400},{"d":"2000-10-04","o":29.22,"h":29.47,"l":28.94,"c":29.03,"v":153000},{"d":"2000-10-05","o":28.94,"h":29.25,"l":28.91,"c":28.91,"v":268200},{"d":"2000-10-06","o":28.91,"h":28.91,"l":27.25,"c":27.44,"v":241400},{"d":"2000-10-09","o":27.62,"h":27.69,"l":27.03,"c":27.22,"v":169200},{"d":"2000-10-10","o":27.34,"h":27.75,"l":27.25,"c":27.5,"v":218000},{"d":"2000-10-11","o":27.47,"h":28.38,"l":27.47,"c":28.19,"v":184800},{"d":"2000-10-12","o":28.31,"h":28.44,"l":26.75,"c":26.84,"v":204800},{"d":"2000-10-13","o":26.88,"h":26.94,"l":26.19,"c":26.41,"v":270200},{"d":"2000-10-16","o":26.31,"h":26.47,"l":26,"c":26,"v":323200},{"d":"2000-10-17","o":26,"h":26.12,"l":25.44,"c":25.5,"v":274000},{"d":"2000-10-18","o":25.5,"h":25.97,"l":25.22,"c":25.94,"v":353400},{"d":"2000-10-19","o":26.06,"h":27.47,"l":26.06,"c":26.66,"v":222400},{"d":"2000-10-20","o":26.69,"h":27.5,"l":26.5,"c":27.31,"v":342600},{"d":"2000-10-23","o":27.44,"h":27.59,"l":27.06,"c":27.5,"v":343400},{"d":"2000-10-24","o":27.5,"h":28.47,"l":27.5,"c":28.38,"v":291200},{"d":"2000-10-25","o":28.25,"h":29.5,"l":28.22,"c":29.31,"v":266000},{"d":"2000-10-26","o":29.19,"h":30,"l":29.19,"c":29.78,"v":503400},{"d":"2000-10-27","o":29.97,"h":30.47,"l":29.5,"c":29.78,"v":304800},{"d":"2000-10-30","o":29.91,"h":30.88,"l":29.88,"c":30.75,"v":381600},{"d":"2000-10-31","o":31.12,"h":32,"l":30.62,"c":31.56,"v":369000},{"d":"2000-11-01","o":31.69,"h":31.72,"l":30.78,"c":31.09,"v":246200},{"d":"2000-11-02","o":30.81,"h":32.22,"l":30.72,"c":31.22,"v":199400},{"d":"2000-11-03","o":31.22,"h":31.22,"l":29.69,"c":30,"v":320400},{"d":"2000-11-06","o":30.5,"h":30.75,"l":29.31,"c":29.56,"v":305600},{"d":"2000-11-07","o":29.56,"h":30.44,"l":29.38,"c":30.12,"v":405200},{"d":"2000-11-08","o":30.25,"h":30.66,"l":30.06,"c":30.06,"v":136400},{"d":"2000-11-09","o":30.38,"h":30.62,"l":29.94,"c":30.22,"v":191400},{"d":"2000-11-10","o":30.22,"h":30.44,"l":29.88,"c":30,"v":187400},{"d":"2000-11-13","o":29.88,"h":29.97,"l":28.69,"c":29.34,"v":178000},{"d":"2000-11-14","o":29.12,"h":30.88,"l":29.12,"c":30,"v":126200},{"d":"2000-11-15","o":29.94,"h":31.28,"l":29.78,"c":31.28,"v":129800},{"d":"2000-11-16","o":31.16,"h":31.5,"l":30.62,"c":30.69,"v":240400},{"d":"2000-11-17","o":30.97,"h":30.97,"l":30.5,"c":30.59,"v":157800},{"d":"2000-11-20","o":30.69,"h":30.69,"l":28.88,"c":30.06,"v":442800},{"d":"2000-11-21","o":29.94,"h":30.06,"l":29.78,"c":30,"v":235200},{"d":"2000-11-22","o":29.75,"h":29.88,"l":29.03,"c":29.03,"v":199800},{"d":"2000-11-24","o":29.16,"h":29.97,"l":29.16,"c":29.97,"v":86000},{"d":"2000-11-27","o":30,"h":30.25,"l":29.5,"c":29.78,"v":218800},{"d":"2000-11-28","o":29.84,"h":30,"l":29.28,"c":29.28,"v":149600},{"d":"2000-11-29","o":29.5,"h":31.12,"l":29.5,"c":30,"v":233800},{"d":"2000-11-30","o":29.56,"h":30.12,"l":29.28,"c":29.5,"v":191800},{"d":"2000-12-01","o":29.62,"h":30.5,"l":29.62,"c":30.09,"v":181000},{"d":"2000-12-04","o":29.97,"h":30.38,"l":29.25,"c":29.28,"v":250400},{"d":"2000-12-05","o":29.62,"h":30.19,"l":29.5,"c":29.5,"v":424400},{"d":"2000-12-06","o":29.94,"h":30.62,"l":29.31,"c":29.88,"v":509200},{"d":"2000-12-07","o":30.62,"h":31.94,"l":30.5,"c":31.59,"v":724000},{"d":"2000-12-08","o":31.72,"h":31.88,"l":30.44,"c":30.44,"v":410400},{"d":"2000-12-11","o":30.75,"h":32.38,"l":30.41,"c":32.12,"v":662400},{"d":"2000-12-12","o":31.81,"h":34.25,"l":31.69,"c":33.5,"v":4420000},{"d":"2000-12-13","o":33.69,"h":33.97,"l":32.94,"c":33.03,"v":1105200},{"d":"2000-12-14","o":33.25,"h":33.69,"l":32.31,"c":32.34,"v":651400},{"d":"2000-12-15","o":32.59,"h":32.59,"l":32.06,"c":32.56,"v":859400},{"d":"2000-12-18","o":32.94,"h":34,"l":32.25,"c":32.88,"v":488600},{"d":"2000-12-19","o":32.5,"h":32.75,"l":31.38,"c":32.12,"v":473800},{"d":"2000-12-20","o":32.12,"h":33.69,"l":31.72,"c":31.94,"v":533000},{"d":"2000-12-21","o":31.94,"h":32.53,"l":31.62,"c":31.91,"v":367600},{"d":"2000-12-22","o":32.31,"h":32.47,"l":31.94,"c":32.41,"v":250400},{"d":"2000-12-26","o":32.28,"h":33.56,"l":32.28,"c":33.06,"v":310200},{"d":"2000-12-27","o":32.94,"h":34.12,"l":32.62,"c":33.66,"v":233800},{"d":"2000-12-28","o":33.78,"h":34,"l":33.5,"c":33.56,"v":358000},{"d":"2000-12-29","o":33.69,"h":33.81,"l":31.53,"c":31.81,"v":757800},{"d":"2001-01-02","o":32.09,"h":32.09,"l":30.56,"c":31.44,"v":423800},{"d":"2001-01-03","o":31,"h":31.06,"l":30.03,"c":30.38,"v":725800},{"d":"2001-01-04","o":29.75,"h":29.97,"l":26.5,"c":27.56,"v":1384200},{"d":"2001-01-05","o":27.88,"h":28.5,"l":27.06,"c":28.09,"v":737400},{"d":"2001-01-08","o":28,"h":28.56,"l":27.56,"c":28.56,"v":353600},{"d":"2001-01-09","o":28.56,"h":28.56,"l":26.25,"c":26.88,"v":814600},{"d":"2001-01-10","o":27.19,"h":28.28,"l":26.94,"c":27.97,"v":582000},{"d":"2001-01-11","o":27.84,"h":28.12,"l":26.22,"c":26.44,"v":775800},{"d":"2001-01-12","o":26.44,"h":26.44,"l":23.91,"c":23.94,"v":1668000},{"d":"2001-01-16","o":23.81,"h":25.22,"l":23.75,"c":24.5,"v":1123600},{"d":"2001-01-17","o":24.62,"h":24.75,"l":24,"c":24.12,"v":806200},{"d":"2001-01-18","o":24.25,"h":24.28,"l":22.75,"c":23.12,"v":835200},{"d":"2001-01-19","o":23.25,"h":23.44,"l":21.88,"c":22,"v":691700},{"d":"2001-01-22","o":22,"h":24,"l":22,"c":22.69,"v":699400},{"d":"2001-01-23","o":22.75,"h":24.88,"l":22.38,"c":24.56,"v":591000},{"d":"2001-01-24","o":23.81,"h":25.25,"l":23.81,"c":24.94,"v":586000},{"d":"2001-01-25","o":24.69,"h":25.62,"l":24.69,"c":25.31,"v":263000},{"d":"2001-01-26","o":25,"h":25.25,"l":24.88,"c":25.06,"v":250200},{"d":"2001-01-29","o":25,"h":26.3,"l":25,"c":26,"v":564000},{"d":"2001-01-30","o":26,"h":27,"l":26,"c":26.9,"v":556100},{"d":"2001-01-31","o":26.7,"h":27.24,"l":25.65,"c":25.87,"v":305300},{"d":"2001-02-01","o":26.25,"h":26.98,"l":26.13,"c":26.61,"v":112500},{"d":"2001-02-02","o":26.86,"h":27.49,"l":26.85,"c":27.02,"v":332300},{"d":"2001-02-05","o":27.02,"h":28,"l":27,"c":27.49,"v":155900},{"d":"2001-02-06","o":27.7,"h":27.7,"l":27,"c":27.51,"v":346900},{"d":"2001-02-07","o":27.99,"h":30,"l":27.7,"c":27.96,"v":323200},{"d":"2001-02-08","o":28.4,"h":28.46,"l":27.12,"c":27.38,"v":282000},{"d":"2001-02-09","o":26.65,"h":28.45,"l":26.4,"c":27.99,"v":313500},{"d":"2001-02-12","o":27.99,"h":28.25,"l":27,"c":28.1,"v":297800},{"d":"2001-02-13","o":28.27,"h":28.7,"l":27.67,"c":27.76,"v":184400},{"d":"2001-02-14","o":27.51,"h":28.15,"l":27.51,"c":27.69,"v":259100},{"d":"2001-02-15","o":27.7,"h":27.98,"l":27.35,"c":27.88,"v":160200},{"d":"2001-02-16","o":27.63,"h":28.16,"l":27.1,"c":27.7,"v":151100},{"d":"2001-02-20","o":27.6,"h":27.6,"l":26.1,"c":26.5,"v":141400},{"d":"2001-02-21","o":26,"h":26.5,"l":25.79,"c":25.96,"v":124600},{"d":"2001-02-22","o":26.08,"h":26.09,"l":24.05,"c":25.6,"v":355500},{"d":"2001-02-23","o":25.35,"h":26.65,"l":25,"c":26.56,"v":171100},{"d":"2001-02-26","o":26.31,"h":26.5,"l":25,"c":26.41,"v":230200},{"d":"2001-02-27","o":26.25,"h":27,"l":25.7,"c":26.52,"v":211100},{"d":"2001-02-28","o":26.52,"h":26.52,"l":25.47,"c":25.53,"v":240800},{"d":"2001-03-01","o":25.75,"h":26.15,"l":25.65,"c":26,"v":230900},{"d":"2001-03-02","o":25.75,"h":28.3,"l":25.54,"c":27.51,"v":498100},{"d":"2001-03-05","o":27.95,"h":28,"l":26.98,"c":27.41,"v":253800},{"d":"2001-03-06","o":27.41,"h":27.62,"l":27.01,"c":27.15,"v":269100},{"d":"2001-03-07","o":27.35,"h":28.75,"l":27.35,"c":28.3,"v":248400},{"d":"2001-03-08","o":28.31,"h":28.92,"l":28.1,"c":28.61,"v":370100},{"d":"2001-03-09","o":28.61,"h":29.75,"l":27.8,"c":29.55,"v":659400},{"d":"2001-03-12","o":29.5,"h":29.5,"l":28.65,"c":28.66,"v":298500},{"d":"2001-03-13","o":28.66,"h":28.87,"l":28.35,"c":28.87,"v":273400},{"d":"2001-03-14","o":28.87,"h":28.87,"l":27.51,"c":27.65,"v":114800},{"d":"2001-03-15","o":28.4,"h":28.6,"l":26.75,"c":27.1,"v":209300},{"d":"2001-03-16","o":28.5,"h":28.5,"l":26.9,"c":27.2,"v":257700},{"d":"2001-03-19","o":27.1,"h":27.15,"l":26.05,"c":27.05,"v":287600},{"d":"2001-03-20","o":27.39,"h":27.39,"l":26.75,"c":26.95,"v":206100},{"d":"2001-03-21","o":27.2,"h":27.5,"l":26.75,"c":26.85,"v":328800},{"d":"2001-03-22","o":26.9,"h":26.9,"l":25.4,"c":26.3,"v":224700},{"d":"2001-03-23","o":26.15,"h":28.4,"l":26.05,"c":27.21,"v":239900},{"d":"2001-03-26","o":27.46,"h":28.5,"l":27.46,"c":28.5,"v":331800},{"d":"2001-03-27","o":28.35,"h":28.36,"l":27.05,"c":27.8,"v":282800},{"d":"2001-03-28","o":27.67,"h":27.67,"l":25.8,"c":26.11,"v":427200},{"d":"2001-03-29","o":26.5,"h":27.65,"l":25.99,"c":26.35,"v":372400},{"d":"2001-03-30","o":26.6,"h":28,"l":26.6,"c":27.7,"v":533000},{"d":"2001-04-02","o":27.71,"h":28.22,"l":26.91,"c":27.49,"v":392400},{"d":"2001-04-03","o":27.35,"h":27.46,"l":25.8,"c":26.05,"v":347800},{"d":"2001-04-04","o":26.8,"h":26.96,"l":24.65,"c":24.84,"v":741700},{"d":"2001-04-05","o":26,"h":26.42,"l":25,"c":25.95,"v":414500},{"d":"2001-04-06","o":26.2,"h":26.2,"l":24.96,"c":25,"v":252700},{"d":"2001-04-09","o":25.25,"h":25.41,"l":24.3,"c":25.13,"v":196400},{"d":"2001-04-10","o":26,"h":26,"l":25.06,"c":25.38,"v":259100},{"d":"2001-04-11","o":25.13,"h":25.73,"l":25.1,"c":25.55,"v":233400},{"d":"2001-04-12","o":24.9,"h":26,"l":24.9,"c":25.91,"v":210800},{"d":"2001-04-16","o":25.98,"h":26.44,"l":25,"c":25.04,"v":177500},{"d":"2001-04-17","o":25.29,"h":25.75,"l":25.01,"c":25.68,"v":288100},{"d":"2001-04-18","o":25.85,"h":26.97,"l":25,"c":25.23,"v":417200},{"d":"2001-04-19","o":25.65,"h":26.44,"l":25.5,"c":26.3,"v":293400},{"d":"2001-04-20","o":25.75,"h":26.21,"l":25.45,"c":26.21,"v":147200},{"d":"2001-04-23","o":25.75,"h":26.2,"l":25.5,"c":25.95,"v":150300},{"d":"2001-04-24","o":26,"h":26.4,"l":24.65,"c":24.85,"v":461300},{"d":"2001-04-25","o":24.51,"h":25.57,"l":24.5,"c":25.53,"v":266800},{"d":"2001-04-26","o":25.85,"h":26.1,"l":25.72,"c":25.97,"v":114000},{"d":"2001-04-27","o":25.72,"h":26.13,"l":25.49,"c":25.93,"v":167900},{"d":"2001-04-30","o":25.93,"h":26.45,"l":25.2,"c":25.22,"v":322800},{"d":"2001-05-01","o":25.75,"h":25.75,"l":25.2,"c":25.52,"v":185900},{"d":"2001-05-02","o":25.77,"h":25.77,"l":24.76,"c":25.12,"v":171700},{"d":"2001-05-03","o":24.87,"h":25,"l":23.5,"c":23.64,"v":461400},{"d":"2001-05-04","o":22.5,"h":25.1,"l":22.23,"c":24.84,"v":1625500},{"d":"2001-05-07","o":25.25,"h":25.25,"l":24.4,"c":24.49,"v":225600},{"d":"2001-05-08","o":24.74,"h":24.91,"l":24,"c":24.39,"v":240000},{"d":"2001-05-09","o":24,"h":24.39,"l":23.54,"c":24,"v":240600},{"d":"2001-05-10","o":24.5,"h":24.5,"l":23.45,"c":23.99,"v":270300},{"d":"2001-05-11","o":24.2,"h":24.25,"l":23.95,"c":24,"v":382200},{"d":"2001-05-14","o":24,"h":24.45,"l":23.86,"c":24.29,"v":332000},{"d":"2001-05-15","o":25,"h":25,"l":23.8,"c":24.63,"v":311400},{"d":"2001-05-16","o":24.45,"h":25.75,"l":24.28,"c":25.18,"v":407000},{"d":"2001-05-17","o":25.35,"h":25.5,"l":24.35,"c":24.61,"v":530600},{"d":"2001-05-18","o":24.5,"h":25.1,"l":24.22,"c":24.99,"v":318700},{"d":"2001-05-21","o":24.75,"h":25.91,"l":24.59,"c":25.91,"v":326800},{"d":"2001-05-22","o":25.95,"h":26.3,"l":25.47,"c":26.11,"v":296100},{"d":"2001-05-23","o":26,"h":26.05,"l":25.57,"c":25.77,"v":238300},{"d":"2001-05-24","o":26,"h":26.5,"l":25.83,"c":26.4,"v":364800},{"d":"2001-05-25","o":26.1,"h":26.7,"l":26.05,"c":26.5,"v":273000},{"d":"2001-05-29","o":26.65,"h":27.53,"l":26.54,"c":27.06,"v":428600},{"d":"2001-05-30","o":28,"h":28.37,"l":27.3,"c":27.63,"v":714800},{"d":"2001-05-31","o":27.75,"h":27.91,"l":27.23,"c":27.5,"v":331700},{"d":"2001-06-01","o":27.5,"h":27.85,"l":26.95,"c":27.17,"v":395300},{"d":"2001-06-04","o":27.42,"h":27.75,"l":27,"c":27.75,"v":250400},{"d":"2001-06-05","o":27.9,"h":28.32,"l":27.84,"c":28.2,"v":256100},{"d":"2001-06-06","o":28,"h":28.37,"l":27.65,"c":28.02,"v":311100},{"d":"2001-06-07","o":28.2,"h":29.2,"l":28.2,"c":29.06,"v":327900},{"d":"2001-06-08","o":29.05,"h":29.13,"l":28.37,"c":28.59,"v":208300},{"d":"2001-06-11","o":28.8,"h":28.8,"l":28.14,"c":28.6,"v":153400},{"d":"2001-06-12","o":28.35,"h":28.55,"l":28.2,"c":28.26,"v":319000},{"d":"2001-06-13","o":28.3,"h":28.48,"l":27.56,"c":27.63,"v":274200},{"d":"2001-06-14","o":27.85,"h":27.85,"l":27.25,"c":27.46,"v":211300},{"d":"2001-06-15","o":27.2,"h":28.22,"l":27.2,"c":27.74,"v":197000},{"d":"2001-06-18","o":27.99,"h":28.45,"l":27.56,"c":28.02,"v":191500},{"d":"2001-06-19","o":27.9,"h":28.48,"l":27.75,"c":28.02,"v":124100},{"d":"2001-06-20","o":28.25,"h":28.45,"l":27.85,"c":28.35,"v":237700},{"d":"2001-06-21","o":28.35,"h":28.8,"l":28.35,"c":28.62,"v":114300},{"d":"2001-06-22","o":28.62,"h":28.62,"l":27.4,"c":27.55,"v":233200},{"d":"2001-06-25","o":27.75,"h":27.75,"l":27.09,"c":27.09,"v":188500},{"d":"2001-06-26","o":27.05,"h":27.27,"l":26.7,"c":27.12,"v":374700},{"d":"2001-06-27","o":26.99,"h":27.96,"l":26.85,"c":27.27,"v":208300},{"d":"2001-06-28","o":27.42,"h":27.7,"l":27.15,"c":27.48,"v":260700},{"d":"2001-06-29","o":27.9,"h":27.9,"l":26,"c":26,"v":1413600},{"d":"2001-07-02","o":26.9,"h":27.12,"l":26.5,"c":26.91,"v":373700},{"d":"2001-07-03","o":27.16,"h":27.65,"l":26.6,"c":27,"v":162900},{"d":"2001-07-05","o":27,"h":27.43,"l":26.33,"c":26.75,"v":225400},{"d":"2001-07-06","o":26.63,"h":26.63,"l":25.8,"c":26.27,"v":459300},{"d":"2001-07-09","o":26.27,"h":26.75,"l":26.27,"c":26.41,"v":380600},{"d":"2001-07-10","o":26.35,"h":27.45,"l":26.33,"c":27.33,"v":339800},{"d":"2001-07-11","o":27.3,"h":27.35,"l":26.8,"c":27.2,"v":385300},{"d":"2001-07-12","o":27.35,"h":27.99,"l":26.85,"c":27.78,"v":338800},{"d":"2001-07-13","o":27.75,"h":28.78,"l":27.65,"c":28.78,"v":553600},{"d":"2001-07-16","o":29.05,"h":29.2,"l":28.69,"c":28.9,"v":420600},{"d":"2001-07-17","o":28.9,"h":28.9,"l":28.35,"c":28.65,"v":441100},{"d":"2001-07-18","o":28.25,"h":28.39,"l":28,"c":28.19,"v":229600},{"d":"2001-07-19","o":26.75,"h":27.1,"l":26.72,"c":26.85,"v":998900},{"d":"2001-07-20","o":26.6,"h":26.94,"l":26.3,"c":26.5,"v":590900},{"d":"2001-07-23","o":26.9,"h":27.06,"l":26.8,"c":27,"v":509300},{"d":"2001-07-24","o":27,"h":27.51,"l":27,"c":27.27,"v":454500},{"d":"2001-07-25","o":27.6,"h":27.62,"l":27.01,"c":27.45,"v":263500},{"d":"2001-07-26","o":27.3,"h":28,"l":26.91,"c":27.88,"v":265600},{"d":"2001-07-27","o":28,"h":28,"l":27.31,"c":27.9,"v":228300},{"d":"2001-07-30","o":27.9,"h":28,"l":27.25,"c":27.99,"v":211500},{"d":"2001-07-31","o":27.99,"h":28.06,"l":27.41,"c":27.5,"v":149200},{"d":"2001-08-01","o":27.5,"h":27.5,"l":26.75,"c":26.99,"v":367100},{"d":"2001-08-02","o":27,"h":27,"l":26.14,"c":26.4,"v":367900},{"d":"2001-08-03","o":26.5,"h":26.6,"l":25.37,"c":26.25,"v":722400},{"d":"2001-08-06","o":26.5,"h":26.74,"l":26.4,"c":26.59,"v":277300},{"d":"2001-08-07","o":26.7,"h":27.35,"l":26.69,"c":27.1,"v":271500},{"d":"2001-08-08","o":27.05,"h":27.66,"l":26.8,"c":27.51,"v":259600},{"d":"2001-08-09","o":27.3,"h":27.74,"l":27.25,"c":27.7,"v":349500},{"d":"2001-08-10","o":27.59,"h":28.2,"l":27.37,"c":28.02,"v":487300},{"d":"2001-08-13","o":28,"h":28.1,"l":27.68,"c":28.1,"v":292100},{"d":"2001-08-14","o":28.3,"h":28.45,"l":27.7,"c":27.98,"v":194100},{"d":"2001-08-15","o":28.05,"h":28.05,"l":27.05,"c":27.58,"v":157600},{"d":"2001-08-16","o":27.65,"h":27.65,"l":27.13,"c":27.5,"v":331800},{"d":"2001-08-17","o":27.25,"h":27.41,"l":26.84,"c":27.02,"v":165100},{"d":"2001-08-20","o":27.75,"h":27.75,"l":27.05,"c":27.55,"v":114700},{"d":"2001-08-21","o":27.5,"h":27.5,"l":26.75,"c":27.08,"v":277200},{"d":"2001-08-22","o":27.08,"h":27.5,"l":26.92,"c":27.5,"v":224300},{"d":"2001-08-23","o":27.4,"h":27.5,"l":27.01,"c":27.22,"v":89200},{"d":"2001-08-24","o":27.45,"h":27.64,"l":27.02,"c":27.44,"v":244100},{"d":"2001-08-27","o":27.25,"h":27.75,"l":27.16,"c":27.44,"v":217200},{"d":"2001-08-28","o":27.3,"h":28.04,"l":27.29,"c":27.3,"v":409400},{"d":"2001-08-29","o":27.3,"h":27.3,"l":26.7,"c":26.84,"v":321800},{"d":"2001-08-30","o":26.9,"h":27.15,"l":26.35,"c":27.08,"v":222400},{"d":"2001-08-31","o":27.09,"h":27.3,"l":26.4,"c":26.51,"v":422600},{"d":"2001-09-04","o":26.51,"h":27.71,"l":26.51,"c":27.65,"v":259100},{"d":"2001-09-05","o":28,"h":28,"l":27.68,"c":27.9,"v":566200},{"d":"2001-09-06","o":27.9,"h":27.9,"l":26.89,"c":27.01,"v":298900},{"d":"2001-09-07","o":26.9,"h":27.2,"l":26.7,"c":26.86,"v":148700},{"d":"2001-09-10","o":26.61,"h":26.64,"l":25.75,"c":26.26,"v":282600},{"d":"2001-09-17","o":31,"h":31,"l":28.39,"c":30.35,"v":2514000},{"d":"2001-09-18","o":31,"h":31,"l":29,"c":30,"v":1158000},{"d":"2001-09-19","o":30,"h":31.75,"l":29.9,"c":31.48,"v":1934000},{"d":"2001-09-20","o":31.35,"h":32.5,"l":31.1,"c":32.3,"v":1148000},{"d":"2001-09-21","o":31.5,"h":33,"l":30.68,"c":31.09,"v":1370400},{"d":"2001-09-24","o":31.4,"h":32,"l":30,"c":30.5,"v":1105900},{"d":"2001-09-25","o":30.5,"h":31.1,"l":30.5,"c":30.98,"v":809200},{"d":"2001-09-26","o":31,"h":34,"l":30.92,"c":33.03,"v":1755900},{"d":"2001-09-27","o":33.28,"h":33.97,"l":33.11,"c":33.7,"v":1023900},{"d":"2001-09-28","o":33.1,"h":33.85,"l":32.55,"c":33.85,"v":766000},{"d":"2001-10-01","o":33.9,"h":34.24,"l":33.67,"c":34,"v":922000},{"d":"2001-10-02","o":34.05,"h":34.5,"l":34.05,"c":34.25,"v":1228100},{"d":"2001-10-03","o":34.25,"h":35.98,"l":34.24,"c":35.82,"v":1296200},{"d":"2001-10-04","o":35.89,"h":36.9,"l":34.8,"c":35.2,"v":772100},{"d":"2001-10-05","o":35.45,"h":35.92,"l":34.8,"c":35.92,"v":425000},{"d":"2001-10-08","o":35.94,"h":37.25,"l":35.75,"c":37.25,"v":786700},{"d":"2001-10-09","o":37.3,"h":38.2,"l":36.2,"c":36.55,"v":906400},{"d":"2001-10-10","o":36.9,"h":37.52,"l":35.4,"c":36.48,"v":522100},{"d":"2001-10-11","o":36.48,"h":36.75,"l":35.6,"c":36.41,"v":754400},{"d":"2001-10-12","o":36.41,"h":37.4,"l":35.5,"c":37.05,"v":498200},{"d":"2001-10-15","o":36.4,"h":37.1,"l":36.27,"c":37.1,"v":235200},{"d":"2001-10-16","o":37.1,"h":37.3,"l":36.8,"c":37.22,"v":489900},{"d":"2001-10-17","o":37.5,"h":37.99,"l":36.82,"c":37.38,"v":512800},{"d":"2001-10-18","o":37.13,"h":37.42,"l":36.68,"c":37.4,"v":364300},{"d":"2001-10-19","o":37.05,"h":37.74,"l":37.05,"c":37.57,"v":410800},{"d":"2001-10-22","o":37.32,"h":38,"l":36.65,"c":38,"v":537000},{"d":"2001-10-23","o":37.99,"h":38,"l":37.4,"c":37.87,"v":187800},{"d":"2001-10-24","o":37.87,"h":38.39,"l":37.2,"c":38.3,"v":537000},{"d":"2001-10-25","o":38.05,"h":38.21,"l":36.55,"c":38.16,"v":487000},{"d":"2001-10-26","o":37.91,"h":38.08,"l":37.31,"c":37.92,"v":425300},{"d":"2001-10-29","o":37.99,"h":38.82,"l":37.55,"c":37.65,"v":375400},{"d":"2001-10-30","o":37.65,"h":37.65,"l":35,"c":36.83,"v":654900},{"d":"2001-10-31","o":36.83,"h":36.94,"l":36.15,"c":36.54,"v":622700},{"d":"2001-11-01","o":36.6,"h":37.22,"l":36.3,"c":36.94,"v":211900},{"d":"2001-11-02","o":36.94,"h":36.94,"l":36.38,"c":36.38,"v":729800},{"d":"2001-11-05","o":36.42,"h":37.05,"l":36,"c":36.19,"v":1804800},{"d":"2001-11-06","o":36.35,"h":37.14,"l":36.35,"c":37.09,"v":373100},{"d":"2001-11-07","o":37,"h":37.4,"l":36.3,"c":36.47,"v":422200},{"d":"2001-11-08","o":36.47,"h":36.47,"l":35.73,"c":35.99,"v":472900},{"d":"2001-11-09","o":35.85,"h":35.85,"l":34.37,"c":34.59,"v":508900},{"d":"2001-11-12","o":34,"h":34.1,"l":32.9,"c":33.68,"v":722300},{"d":"2001-11-13","o":34.5,"h":35,"l":34,"c":34.32,"v":822300},{"d":"2001-11-14","o":34.5,"h":34.7,"l":34.12,"c":34.14,"v":419000},{"d":"2001-11-15","o":34.13,"h":34.25,"l":33.75,"c":33.84,"v":436000},{"d":"2001-11-16","o":34,"h":34.19,"l":33.41,"c":33.7,"v":652400},{"d":"2001-11-19","o":33.6,"h":35.2,"l":33.56,"c":34.29,"v":472400},{"d":"2001-11-20","o":34.29,"h":34.99,"l":34.23,"c":34.76,"v":495100},{"d":"2001-11-21","o":34.65,"h":35.61,"l":34.45,"c":35.36,"v":285800},{"d":"2001-11-23","o":35.11,"h":35.49,"l":34.75,"c":35.24,"v":76700},{"d":"2001-11-26","o":35.24,"h":35.74,"l":34.85,"c":35.56,"v":232400},{"d":"2001-11-27","o":35.56,"h":35.87,"l":35.01,"c":35.6,"v":274600},{"d":"2001-11-28","o":35.7,"h":36.15,"l":35.7,"c":35.92,"v":379000},{"d":"2001-11-29","o":35.92,"h":36.7,"l":35.65,"c":36.63,"v":257000},{"d":"2001-11-30","o":36.53,"h":36.54,"l":36.01,"c":36.5,"v":349600},{"d":"2001-12-03","o":36.55,"h":36.81,"l":35.8,"c":36.53,"v":332200},{"d":"2001-12-04","o":36.6,"h":36.8,"l":36.3,"c":36.76,"v":274800},{"d":"2001-12-05","o":36.76,"h":36.76,"l":36.1,"c":36.23,"v":517800},{"d":"2001-12-06","o":36.23,"h":36.37,"l":35.96,"c":36.23,"v":278700},{"d":"2001-12-07","o":36.25,"h":36.51,"l":36.2,"c":36.43,"v":289700},{"d":"2001-12-10","o":36.44,"h":36.49,"l":36.04,"c":36.04,"v":272300},{"d":"2001-12-11","o":35.9,"h":36.35,"l":35.78,"c":35.92,"v":301600},{"d":"2001-12-12","o":36,"h":36,"l":34.66,"c":35.04,"v":751100},{"d":"2001-12-13","o":35,"h":35.3,"l":34.02,"c":34.02,"v":509100},{"d":"2001-12-14","o":34.15,"h":34.45,"l":33.56,"c":34.3,"v":479000},{"d":"2001-12-17","o":34.3,"h":34.64,"l":34.18,"c":34.54,"v":246600},{"d":"2001-12-18","o":34.75,"h":35,"l":34.47,"c":34.71,"v":291800},{"d":"2001-12-19","o":34.9,"h":34.98,"l":34.35,"c":34.62,"v":584100},{"d":"2001-12-20","o":34.65,"h":34.9,"l":34.45,"c":34.45,"v":357100},{"d":"2001-12-21","o":34.98,"h":34.98,"l":34,"c":34.55,"v":497800},{"d":"2001-12-24","o":34.3,"h":34.65,"l":34.3,"c":34.48,"v":174900},{"d":"2001-12-26","o":34.5,"h":34.99,"l":34.5,"c":34.6,"v":316600},{"d":"2001-12-27","o":34.6,"h":35.32,"l":34.6,"c":34.98,"v":219700},{"d":"2001-12-28","o":34.99,"h":35,"l":34.7,"c":34.85,"v":270900},{"d":"2001-12-31","o":34.9,"h":34.9,"l":34.45,"c":34.49,"v":324800},{"d":"2002-01-02","o":34.65,"h":34.65,"l":33.69,"c":33.94,"v":355400},{"d":"2002-01-03","o":33.69,"h":34.1,"l":32.56,"c":33.3,"v":860500},{"d":"2002-01-04","o":33.05,"h":33.25,"l":32.4,"c":32.82,"v":637300},{"d":"2002-01-07","o":32.95,"h":32.99,"l":31.74,"c":31.86,"v":773400},{"d":"2002-01-08","o":31.9,"h":31.9,"l":31,"c":31.21,"v":773100},{"d":"2002-01-09","o":31.21,"h":31.7,"l":31.21,"c":31.37,"v":837400},{"d":"2002-01-10","o":31.47,"h":32.54,"l":31.4,"c":32.53,"v":626400},{"d":"2002-01-11","o":32.53,"h":33.65,"l":32.25,"c":33.42,"v":557300},{"d":"2002-01-14","o":33.2,"h":33.28,"l":32.7,"c":32.96,"v":585100},{"d":"2002-01-15","o":33,"h":33.55,"l":32.99,"c":33.4,"v":513800},{"d":"2002-01-16","o":33.5,"h":33.7,"l":33.2,"c":33.25,"v":237900},{"d":"2002-01-17","o":33.25,"h":33.4,"l":32.52,"c":32.78,"v":382400},{"d":"2002-01-18","o":32.78,"h":33.74,"l":32.78,"c":33.6,"v":526900},{"d":"2002-01-22","o":34,"h":34.25,"l":33.62,"c":34,"v":416100},{"d":"2002-01-23","o":34.25,"h":34.38,"l":32.75,"c":33.1,"v":953400},{"d":"2002-01-24","o":33.1,"h":33.82,"l":32.45,"c":33.58,"v":451300},{"d":"2002-01-25","o":33.63,"h":34.51,"l":33.58,"c":33.9,"v":369500},{"d":"2002-01-28","o":34.1,"h":34.14,"l":33.23,"c":33.25,"v":261900},{"d":"2002-01-29","o":33.25,"h":33.61,"l":32.54,"c":32.67,"v":322700},{"d":"2002-01-30","o":31.9,"h":32.99,"l":31.89,"c":32.89,"v":558700},{"d":"2002-01-31","o":32.6,"h":33,"l":32.25,"c":33,"v":356600},{"d":"2002-02-01","o":33,"h":33.95,"l":32.85,"c":33.66,"v":287400},{"d":"2002-02-04","o":33.66,"h":33.7,"l":33,"c":33.43,"v":264000},{"d":"2002-02-05","o":33.23,"h":34.15,"l":33.21,"c":34.15,"v":325000},{"d":"2002-02-06","o":34.15,"h":34.49,"l":33.81,"c":34.29,"v":898500},{"d":"2002-02-07","o":34.3,"h":35.12,"l":33.1,"c":34.64,"v":355700},{"d":"2002-02-08","o":34.74,"h":35.15,"l":34.15,"c":35.15,"v":219600},{"d":"2002-02-11","o":35.22,"h":35.25,"l":34.26,"c":35.11,"v":204100},{"d":"2002-02-12","o":34.9,"h":35.4,"l":34.75,"c":35.08,"v":190300},{"d":"2002-02-13","o":35,"h":36.2,"l":35,"c":36.2,"v":454700},{"d":"2002-02-14","o":36.5,"h":37.24,"l":36.35,"c":36.82,"v":486500},{"d":"2002-02-15","o":36.82,"h":36.82,"l":35.41,"c":35.8,"v":586100},{"d":"2002-02-19","o":35.6,"h":35.75,"l":35.15,"c":35.47,"v":213600},{"d":"2002-02-20","o":35.47,"h":35.61,"l":34.38,"c":35.58,"v":185700},{"d":"2002-02-21","o":35.4,"h":35.9,"l":34.05,"c":34.45,"v":482600},{"d":"2002-02-22","o":34.41,"h":34.41,"l":33.84,"c":34.22,"v":302900},{"d":"2002-02-25","o":34.25,"h":34.87,"l":34.25,"c":34.8,"v":286000},{"d":"2002-02-26","o":34.9,"h":35,"l":33.9,"c":34.36,"v":410300},{"d":"2002-02-27","o":34.25,"h":34.88,"l":34.25,"c":34.75,"v":281300},{"d":"2002-02-28","o":34.6,"h":35.1,"l":34.6,"c":34.86,"v":211000},{"d":"2002-03-01","o":34.7,"h":35.02,"l":34.3,"c":34.8,"v":193800},{"d":"2002-03-04","o":34.75,"h":35.67,"l":34.71,"c":35.09,"v":209000},{"d":"2002-03-05","o":35,"h":35.2,"l":34.56,"c":34.92,"v":238200},{"d":"2002-03-06","o":34.94,"h":34.97,"l":34.27,"c":34.71,"v":199300},{"d":"2002-03-07","o":34.5,"h":34.5,"l":33.24,"c":33.9,"v":420500},{"d":"2002-03-08","o":34.15,"h":34.25,"l":33.3,"c":33.5,"v":276200},{"d":"2002-03-11","o":33.4,"h":33.5,"l":32.76,"c":32.97,"v":462700},{"d":"2002-03-12","o":32.8,"h":33.34,"l":32.4,"c":32.97,"v":490000},{"d":"2002-03-13","o":32.8,"h":33.57,"l":32.75,"c":33.35,"v":340600},{"d":"2002-03-14","o":33.4,"h":33.76,"l":33.21,"c":33.41,"v":313300},{"d":"2002-03-15","o":33.4,"h":34.14,"l":33.35,"c":33.91,"v":309500},{"d":"2002-03-18","o":34,"h":34.2,"l":32.9,"c":33.14,"v":459100},{"d":"2002-03-19","o":33.14,"h":33.73,"l":32.95,"c":33.35,"v":223000},{"d":"2002-03-20","o":33.4,"h":33.4,"l":33,"c":33,"v":249400},{"d":"2002-03-21","o":33.05,"h":33.3,"l":32.9,"c":33.05,"v":420400},{"d":"2002-03-22","o":33.1,"h":33.17,"l":32.8,"c":32.86,"v":250800},{"d":"2002-03-25","o":32.61,"h":32.9,"l":32.13,"c":32.3,"v":329900},{"d":"2002-03-26","o":32.3,"h":32.5,"l":32.14,"c":32.32,"v":305600},{"d":"2002-03-27","o":32.35,"h":32.93,"l":32.26,"c":32.85,"v":249300},{"d":"2002-03-28","o":32.9,"h":32.9,"l":32.4,"c":32.77,"v":244700},{"d":"2002-04-01","o":32.76,"h":32.87,"l":32.15,"c":32.79,"v":279400},{"d":"2002-04-02","o":32.9,"h":33.35,"l":32.73,"c":33.09,"v":353100},{"d":"2002-04-03","o":32.9,"h":33.2,"l":32.75,"c":33.04,"v":261700},{"d":"2002-04-04","o":33.05,"h":33.95,"l":33,"c":33.63,"v":522900},{"d":"2002-04-05","o":33.83,"h":35.03,"l":33.82,"c":34.97,"v":723300},{"d":"2002-04-08","o":34.97,"h":35.27,"l":34.64,"c":35.27,"v":541900},{"d":"2002-04-09","o":35.45,"h":35.9,"l":35.45,"c":35.52,"v":479900},{"d":"2002-04-10","o":35.52,"h":35.98,"l":35.32,"c":35.9,"v":199500},{"d":"2002-04-11","o":35.7,"h":36.15,"l":35.24,"c":35.25,"v":278100},{"d":"2002-04-12","o":35.05,"h":35.51,"l":34.5,"c":35.47,"v":222400},{"d":"2002-04-15","o":35.47,"h":35.65,"l":34.54,"c":34.79,"v":248700},{"d":"2002-04-16","o":34.75,"h":35.25,"l":34.49,"c":34.58,"v":279800},{"d":"2002-04-17","o":34.7,"h":35.05,"l":34.68,"c":34.8,"v":290900},{"d":"2002-04-18","o":34.7,"h":35.35,"l":34.65,"c":35.34,"v":513700},{"d":"2002-04-19","o":35.2,"h":35.37,"l":34.9,"c":35.24,"v":265400},{"d":"2002-04-22","o":35.85,"h":35.99,"l":35.24,"c":35.24,"v":330400},{"d":"2002-04-23","o":35.4,"h":35.77,"l":34.7,"c":35.77,"v":535900},{"d":"2002-04-24","o":35.77,"h":36.1,"l":34.75,"c":34.85,"v":696800},{"d":"2002-04-25","o":34.85,"h":35.2,"l":34.52,"c":35.09,"v":827900},{"d":"2002-04-26","o":35.1,"h":35.4,"l":34.95,"c":35.01,"v":612300},{"d":"2002-04-29","o":35.26,"h":35.35,"l":34.72,"c":34.76,"v":446300},{"d":"2002-04-30","o":34.85,"h":36.25,"l":34.84,"c":36.1,"v":1141300},{"d":"2002-05-01","o":36,"h":36.05,"l":35,"c":35.57,"v":493400},{"d":"2002-05-02","o":35.82,"h":36.49,"l":35.68,"c":36.22,"v":400500},{"d":"2002-05-03","o":36.23,"h":36.4,"l":35.87,"c":36.16,"v":191300},{"d":"2002-05-06","o":36.16,"h":36.52,"l":35.6,"c":35.74,"v":291500},{"d":"2002-05-07","o":35.6,"h":35.85,"l":35,"c":35,"v":162100},{"d":"2002-05-08","o":34.9,"h":35.41,"l":34.63,"c":35.33,"v":366600},{"d":"2002-05-09","o":35.33,"h":35.74,"l":35.07,"c":35.07,"v":247100},{"d":"2002-05-10","o":35.07,"h":35.07,"l":34.52,"c":34.7,"v":296400},{"d":"2002-05-13","o":34.65,"h":35.38,"l":34.53,"c":35,"v":274700},{"d":"2002-05-14","o":35.1,"h":36.2,"l":35.06,"c":35.86,"v":401600},{"d":"2002-05-15","o":35.65,"h":36.3,"l":35.27,"c":35.29,"v":370000},{"d":"2002-05-16","o":35.3,"h":36.01,"l":35.25,"c":35.8,"v":322700},{"d":"2002-05-17","o":36.15,"h":37.2,"l":36.1,"c":36.86,"v":443100},{"d":"2002-05-20","o":36.86,"h":36.86,"l":36.2,"c":36.35,"v":248900},{"d":"2002-05-21","o":36.36,"h":36.5,"l":35.59,"c":35.88,"v":222500},{"d":"2002-05-22","o":35.88,"h":35.97,"l":35.1,"c":35.36,"v":310800},{"d":"2002-05-23","o":35.37,"h":35.97,"l":35.37,"c":35.68,"v":300500},{"d":"2002-05-24","o":35.68,"h":35.85,"l":35.13,"c":35.16,"v":158500},{"d":"2002-05-28","o":35.2,"h":35.28,"l":34,"c":34.95,"v":506600},{"d":"2002-05-29","o":34.8,"h":36,"l":34.8,"c":35.75,"v":221300},{"d":"2002-05-30","o":35.75,"h":35.75,"l":34.99,"c":35.31,"v":374600},{"d":"2002-05-31","o":35.31,"h":35.37,"l":34.85,"c":35.25,"v":286800},{"d":"2002-06-03","o":35,"h":35.48,"l":34.8,"c":35.11,"v":305000},{"d":"2002-06-04","o":34.95,"h":34.95,"l":34,"c":34.3,"v":319600},{"d":"2002-06-05","o":34.3,"h":35.24,"l":34.3,"c":34.85,"v":232000},{"d":"2002-06-06","o":34.4,"h":34.76,"l":34.04,"c":34.3,"v":288900},{"d":"2002-06-07","o":34.25,"h":34.66,"l":34.04,"c":34.42,"v":109200},{"d":"2002-06-10","o":34.48,"h":35.15,"l":34.38,"c":34.59,"v":227900},{"d":"2002-06-11","o":34.75,"h":34.88,"l":33.75,"c":33.95,"v":320300},{"d":"2002-06-12","o":33.8,"h":34.24,"l":33.33,"c":34,"v":223900},{"d":"2002-06-13","o":34.01,"h":34.45,"l":33.08,"c":33.16,"v":256400},{"d":"2002-06-14","o":32.75,"h":34.9,"l":32.54,"c":34.18,"v":454100},{"d":"2002-06-17","o":34.18,"h":34.7,"l":34.18,"c":34.22,"v":430000},{"d":"2002-06-18","o":34.23,"h":35.25,"l":34.15,"c":34.9,"v":434700},{"d":"2002-06-19","o":34.91,"h":35.3,"l":34.5,"c":34.5,"v":388500},{"d":"2002-06-20","o":34.6,"h":35,"l":34.45,"c":34.46,"v":181200},{"d":"2002-06-21","o":34.21,"h":34.86,"l":34.2,"c":34.2,"v":237100},{"d":"2002-06-24","o":34.3,"h":35.1,"l":34.15,"c":34.7,"v":492200},{"d":"2002-06-25","o":34.85,"h":34.9,"l":33.95,"c":34.16,"v":404500},{"d":"2002-06-26","o":33.85,"h":34.19,"l":33.1,"c":34.09,"v":421000},{"d":"2002-06-27","o":34.15,"h":34.59,"l":33.95,"c":34.15,"v":329600},{"d":"2002-06-28","o":34.16,"h":34.86,"l":34.16,"c":34.65,"v":330500},{"d":"2002-07-01","o":34.25,"h":34.9,"l":34.16,"c":34.29,"v":327700},{"d":"2002-07-02","o":34.28,"h":34.28,"l":32.97,"c":33.06,"v":639600},{"d":"2002-07-03","o":32.85,"h":33.2,"l":32.05,"c":32.25,"v":438500},{"d":"2002-07-05","o":32.38,"h":33.25,"l":32.3,"c":33.06,"v":255800},{"d":"2002-07-08","o":32.9,"h":33.4,"l":32.5,"c":32.53,"v":481300},{"d":"2002-07-09","o":32.55,"h":33,"l":32.28,"c":32.28,"v":500600},{"d":"2002-07-10","o":32.05,"h":32.91,"l":31.42,"c":31.42,"v":333300},{"d":"2002-07-11","o":31.25,"h":31.42,"l":30.25,"c":31.33,"v":533900},{"d":"2002-07-12","o":31.58,"h":31.7,"l":30.69,"c":30.73,"v":366000},{"d":"2002-07-15","o":30.48,"h":30.83,"l":29.45,"c":30.1,"v":669600},{"d":"2002-07-16","o":30.07,"h":31.06,"l":29.88,"c":30.5,"v":429800},{"d":"2002-07-17","o":30.75,"h":31.2,"l":30.11,"c":30.75,"v":343100},{"d":"2002-07-18","o":30.65,"h":30.82,"l":29.43,"c":29.43,"v":378600},{"d":"2002-07-19","o":29.43,"h":30.01,"l":26,"c":26,"v":1878400},{"d":"2002-07-22","o":24.5,"h":24.75,"l":21.7,"c":22.7,"v":3300500},{"d":"2002-07-23","o":22.73,"h":24.6,"l":22.6,"c":23.94,"v":2083200},{"d":"2002-07-24","o":23.95,"h":26.53,"l":23.6,"c":25.44,"v":1165500},{"d":"2002-07-25","o":25.77,"h":26.75,"l":25.26,"c":25.84,"v":598700},{"d":"2002-07-26","o":25.85,"h":26.9,"l":25.72,"c":26.76,"v":581800},{"d":"2002-07-29","o":27.3,"h":28.75,"l":27.3,"c":28,"v":583800},{"d":"2002-07-30","o":28,"h":29.3,"l":27.4,"c":29.17,"v":819000},{"d":"2002-07-31","o":28.92,"h":29.41,"l":28.5,"c":29.41,"v":337000},{"d":"2002-08-01","o":29.3,"h":29.3,"l":28.7,"c":28.8,"v":516200},{"d":"2002-08-02","o":28.8,"h":29,"l":27.75,"c":28.01,"v":380900},{"d":"2002-08-05","o":28.1,"h":28.19,"l":27.3,"c":27.5,"v":593200},{"d":"2002-08-06","o":27.7,"h":27.95,"l":27.6,"c":27.61,"v":565600},{"d":"2002-08-07","o":27.55,"h":27.99,"l":27.3,"c":27.99,"v":768300},{"d":"2002-08-08","o":27.55,"h":29.2,"l":27.55,"c":29.18,"v":449400},{"d":"2002-08-09","o":29.28,"h":29.49,"l":28.48,"c":29.26,"v":142800},{"d":"2002-08-12","o":29.27,"h":29.38,"l":28.5,"c":29.09,"v":319200},{"d":"2002-08-13","o":29.09,"h":29.19,"l":28.4,"c":28.41,"v":395400},{"d":"2002-08-14","o":28.41,"h":29.2,"l":28.1,"c":29.2,"v":441300},{"d":"2002-08-15","o":29.35,"h":30,"l":29.14,"c":30,"v":463900},{"d":"2002-08-16","o":29.99,"h":30.07,"l":29.59,"c":29.8,"v":224500},{"d":"2002-08-19","o":30.2,"h":30.3,"l":29.8,"c":29.8,"v":431300},{"d":"2002-08-20","o":29.9,"h":29.99,"l":28.9,"c":29.72,"v":397400},{"d":"2002-08-21","o":30.35,"h":30.4,"l":29.45,"c":30.06,"v":504300},{"d":"2002-08-22","o":30.06,"h":30.21,"l":29.8,"c":29.98,"v":248000},{"d":"2002-08-23","o":29.3,"h":29.58,"l":29.1,"c":29.26,"v":340800},{"d":"2002-08-26","o":29.3,"h":29.64,"l":28.69,"c":29.53,"v":542700},{"d":"2002-08-27","o":29.95,"h":30,"l":28.93,"c":29.05,"v":371000},{"d":"2002-08-28","o":28.7,"h":28.96,"l":28.38,"c":28.6,"v":349000},{"d":"2002-08-29","o":28.64,"h":29.55,"l":28.43,"c":29.05,"v":251200},{"d":"2002-08-30","o":29,"h":29.6,"l":28.95,"c":28.96,"v":225800},{"d":"2002-09-03","o":28.75,"h":28.75,"l":28.04,"c":28.35,"v":364900},{"d":"2002-09-04","o":28.25,"h":28.78,"l":27.8,"c":27.88,"v":1439300},{"d":"2002-09-05","o":24,"h":25.9,"l":23,"c":25.2,"v":4762800},{"d":"2002-09-06","o":25.9,"h":26.56,"l":25.8,"c":26.2,"v":1022700},{"d":"2002-09-09","o":26.1,"h":26.67,"l":25.35,"c":26.5,"v":792200},{"d":"2002-09-10","o":26.5,"h":26.93,"l":26.12,"c":26.85,"v":554700},{"d":"2002-09-11","o":26.4,"h":26.8,"l":26.05,"c":26.2,"v":597800},{"d":"2002-09-12","o":26.18,"h":26.4,"l":25.83,"c":25.86,"v":477100},{"d":"2002-09-13","o":25.4,"h":26.75,"l":25.4,"c":26.2,"v":629600},{"d":"2002-09-16","o":26,"h":26.25,"l":25.75,"c":26.14,"v":407600},{"d":"2002-09-17","o":26.33,"h":26.6,"l":25.72,"c":25.9,"v":402200},{"d":"2002-09-18","o":25.9,"h":26.25,"l":25.6,"c":25.99,"v":427800},{"d":"2002-09-19","o":25.85,"h":25.91,"l":25.25,"c":25.3,"v":327100},{"d":"2002-09-20","o":25.8,"h":25.8,"l":24.85,"c":25.2,"v":600000},{"d":"2002-09-23","o":25.2,"h":25.2,"l":24.48,"c":24.73,"v":371600},{"d":"2002-09-24","o":24.63,"h":24.79,"l":24,"c":24.14,"v":287900},{"d":"2002-09-25","o":24.39,"h":24.62,"l":23.77,"c":24.58,"v":333500},{"d":"2002-09-26","o":24.6,"h":24.97,"l":24.5,"c":24.97,"v":249500},{"d":"2002-09-27","o":24.87,"h":25,"l":24.51,"c":24.76,"v":374300},{"d":"2002-09-30","o":24.51,"h":24.93,"l":23.71,"c":24.65,"v":334500},{"d":"2002-10-01","o":24.68,"h":25.78,"l":24.33,"c":25.75,"v":476700},{"d":"2002-10-02","o":25.6,"h":25.71,"l":25.19,"c":25.19,"v":706800},{"d":"2002-10-03","o":25.35,"h":25.39,"l":24.13,"c":24.25,"v":672200},{"d":"2002-10-04","o":24.4,"h":24.4,"l":22.95,"c":23.2,"v":346700},{"d":"2002-10-07","o":22.5,"h":23.3,"l":22.12,"c":22.56,"v":411200},{"d":"2002-10-08","o":22.5,"h":23.61,"l":22.5,"c":23.16,"v":371900},{"d":"2002-10-09","o":23,"h":23,"l":22.1,"c":22.1,"v":540200},{"d":"2002-10-10","o":22.1,"h":23.34,"l":22.1,"c":23.33,"v":516900},{"d":"2002-10-11","o":24.5,"h":26,"l":24.3,"c":25.38,"v":674000},{"d":"2002-10-14","o":25.13,"h":25.3,"l":24.84,"c":25.15,"v":311900},{"d":"2002-10-15","o":25.6,"h":26.85,"l":25.6,"c":26.1,"v":536400},{"d":"2002-10-16","o":26,"h":26.11,"l":24.86,"c":25.39,"v":331500},{"d":"2002-10-17","o":26,"h":26.1,"l":25.5,"c":25.64,"v":354900},{"d":"2002-10-18","o":25.62,"h":26.2,"l":25.4,"c":25.6,"v":260200},{"d":"2002-10-21","o":25,"h":26.3,"l":25,"c":26.13,"v":337900},{"d":"2002-10-22","o":26.05,"h":26.29,"l":25.75,"c":25.88,"v":215900},{"d":"2002-10-23","o":25.7,"h":25.71,"l":25,"c":25.27,"v":559900},{"d":"2002-10-24","o":25.27,"h":27.04,"l":24.29,"c":26.55,"v":1543400},{"d":"2002-10-25","o":27.25,"h":27.4,"l":26.75,"c":27.25,"v":909900},{"d":"2002-10-28","o":27.5,"h":27.5,"l":26.7,"c":27.06,"v":354300},{"d":"2002-10-29","o":27.06,"h":27.14,"l":25.8,"c":26.1,"v":679100},{"d":"2002-10-30","o":26.11,"h":26.5,"l":25.86,"c":26.36,"v":175500},{"d":"2002-10-31","o":26.36,"h":27.26,"l":26.36,"c":26.82,"v":433700},{"d":"2002-11-01","o":26.7,"h":27.1,"l":26.29,"c":26.87,"v":445300},{"d":"2002-11-04","o":27.2,"h":27.37,"l":26.79,"c":26.8,"v":351900},{"d":"2002-11-05","o":26.75,"h":27.29,"l":26.73,"c":27.08,"v":568500},{"d":"2002-11-06","o":27.1,"h":27.28,"l":26.65,"c":27.01,"v":320900},{"d":"2002-11-07","o":27.01,"h":27.13,"l":26.4,"c":26.56,"v":512600},{"d":"2002-11-08","o":26.56,"h":27.02,"l":26.47,"c":26.63,"v":260000},{"d":"2002-11-11","o":26.61,"h":27.05,"l":26.45,"c":26.95,"v":265900},{"d":"2002-11-12","o":26.95,"h":27.05,"l":26.53,"c":26.65,"v":243500},{"d":"2002-11-13","o":26.4,"h":26.7,"l":26.07,"c":26.31,"v":451000},{"d":"2002-11-14","o":26.48,"h":26.8,"l":26.45,"c":26.55,"v":571100},{"d":"2002-11-15","o":26.2,"h":27.47,"l":26.2,"c":27.34,"v":394700},{"d":"2002-11-18","o":27,"h":27.16,"l":26.6,"c":26.65,"v":460800},{"d":"2002-11-19","o":26.66,"h":26.71,"l":26.34,"c":26.46,"v":456500},{"d":"2002-11-20","o":26.45,"h":27.15,"l":26.45,"c":27.12,"v":697000},{"d":"2002-11-21","o":27.15,"h":27.4,"l":27,"c":27.3,"v":284800},{"d":"2002-11-22","o":27.25,"h":27.54,"l":27.03,"c":27.43,"v":360600},{"d":"2002-11-25","o":28.5,"h":28.5,"l":27.66,"c":27.91,"v":455300},{"d":"2002-11-26","o":27.9,"h":27.9,"l":27.44,"c":27.68,"v":769300},{"d":"2002-11-27","o":27.7,"h":28.31,"l":27.66,"c":28.25,"v":201400},{"d":"2002-11-29","o":28.25,"h":28.48,"l":28.1,"c":28.17,"v":113100},{"d":"2002-12-02","o":28.5,"h":29.35,"l":28.3,"c":29.15,"v":395500},{"d":"2002-12-03","o":29.12,"h":29.12,"l":28.52,"c":28.77,"v":239900},{"d":"2002-12-04","o":28.55,"h":29.25,"l":28.55,"c":29.21,"v":309200},{"d":"2002-12-05","o":29.4,"h":29.49,"l":28.57,"c":29.06,"v":263700},{"d":"2002-12-06","o":28.95,"h":29.2,"l":28.46,"c":29.08,"v":281200},{"d":"2002-12-09","o":28.95,"h":28.95,"l":28.54,"c":28.62,"v":224200},{"d":"2002-12-10","o":28.67,"h":29.24,"l":28.65,"c":29.22,"v":240200},{"d":"2002-12-11","o":29.12,"h":29.8,"l":28.93,"c":29.8,"v":261000},{"d":"2002-12-12","o":29.7,"h":29.71,"l":29.1,"c":29.16,"v":200100},{"d":"2002-12-13","o":29.1,"h":29.26,"l":28.57,"c":28.93,"v":221300},{"d":"2002-12-16","o":28.75,"h":29.61,"l":28.4,"c":29.61,"v":478700},{"d":"2002-12-17","o":29.52,"h":29.62,"l":29.17,"c":29.25,"v":353900},{"d":"2002-12-18","o":29.2,"h":29.21,"l":28.59,"c":28.76,"v":165700},{"d":"2002-12-19","o":28.73,"h":28.97,"l":28.42,"c":28.6,"v":337600},{"d":"2002-12-20","o":28.6,"h":28.98,"l":28.38,"c":28.98,"v":421100},{"d":"2002-12-23","o":28.85,"h":29.08,"l":28.76,"c":29.02,"v":285400},{"d":"2002-12-24","o":29,"h":29.13,"l":28.63,"c":28.79,"v":134100},{"d":"2002-12-26","o":28.8,"h":29.16,"l":28.8,"c":29.05,"v":141400},{"d":"2002-12-27","o":28.9,"h":29.07,"l":28.45,"c":28.73,"v":192600},{"d":"2002-12-30","o":28.73,"h":28.9,"l":28.25,"c":28.7,"v":350500},{"d":"2002-12-31","o":28.65,"h":29.38,"l":28.55,"c":29.38,"v":473300},{"d":"2003-01-02","o":29.44,"h":29.74,"l":29.24,"c":29.63,"v":450200},{"d":"2003-01-03","o":29.63,"h":29.64,"l":28.94,"c":29.4,"v":375300},{"d":"2003-01-06","o":29.35,"h":29.75,"l":29.05,"c":29.6,"v":490100},{"d":"2003-01-07","o":29.55,"h":29.56,"l":29,"c":29.03,"v":430100},{"d":"2003-01-08","o":29.01,"h":29.05,"l":28.81,"c":28.87,"v":207000},{"d":"2003-01-09","o":28.87,"h":29.17,"l":28.86,"c":29.17,"v":323100},{"d":"2003-01-10","o":29.02,"h":29.18,"l":28.65,"c":28.83,"v":671800},{"d":"2003-01-13","o":28.85,"h":28.89,"l":28.5,"c":28.77,"v":464400},{"d":"2003-01-14","o":28.7,"h":28.9,"l":28.2,"c":28.84,"v":479200},{"d":"2003-01-15","o":28.87,"h":28.87,"l":28.32,"c":28.56,"v":307200},{"d":"2003-01-16","o":28.6,"h":28.72,"l":27.8,"c":28.04,"v":392700},{"d":"2003-01-17","o":28.04,"h":28.38,"l":27.65,"c":28.35,"v":297600},{"d":"2003-01-21","o":28,"h":28.01,"l":27.3,"c":27.5,"v":956400},{"d":"2003-01-22","o":27.51,"h":27.51,"l":26.57,"c":26.6,"v":571600},{"d":"2003-01-23","o":26.75,"h":27.08,"l":26.45,"c":27.08,"v":409800},{"d":"2003-01-24","o":26.98,"h":27.14,"l":26.5,"c":26.54,"v":458400},{"d":"2003-01-27","o":26.45,"h":26.73,"l":25.91,"c":26.09,"v":310600},{"d":"2003-01-28","o":26.34,"h":26.9,"l":25.93,"c":26.78,"v":540400},{"d":"2003-01-29","o":26.78,"h":27,"l":26.5,"c":26.75,"v":853500},{"d":"2003-01-30","o":27.25,"h":27.5,"l":24.3,"c":25.07,"v":1932900},{"d":"2003-01-31","o":25.08,"h":25.5,"l":24.8,"c":25.25,"v":723600},{"d":"2003-02-03","o":25.25,"h":25.26,"l":24.67,"c":24.99,"v":648500},{"d":"2003-02-04","o":24.8,"h":24.96,"l":24.36,"c":24.45,"v":545200},{"d":"2003-02-05","o":24.65,"h":25.45,"l":24.45,"c":24.52,"v":287000},{"d":"2003-02-06","o":24.42,"h":24.91,"l":24.28,"c":24.4,"v":300600},{"d":"2003-02-07","o":24.35,"h":24.65,"l":23.97,"c":24.12,"v":229300},{"d":"2003-02-10","o":24.12,"h":24.55,"l":24.12,"c":24.5,"v":425400},{"d":"2003-02-11","o":24.75,"h":24.75,"l":24.25,"c":24.26,"v":360800},{"d":"2003-02-12","o":24.1,"h":24.19,"l":23.45,"c":23.45,"v":608400},{"d":"2003-02-13","o":23.46,"h":23.91,"l":23.28,"c":23.7,"v":526200},{"d":"2003-02-14","o":23.7,"h":24.24,"l":23.7,"c":24.02,"v":523600},{"d":"2003-02-18","o":24.15,"h":24.25,"l":24.06,"c":24.2,"v":676200},{"d":"2003-02-19","o":24.15,"h":24.23,"l":23.95,"c":23.95,"v":305400},{"d":"2003-02-20","o":24.1,"h":24.12,"l":23.74,"c":23.83,"v":274300},{"d":"2003-02-21","o":23.83,"h":24.3,"l":23.57,"c":24.25,"v":578400},{"d":"2003-02-24","o":24.25,"h":24.26,"l":23.81,"c":24.05,"v":283600},{"d":"2003-02-25","o":24.02,"h":24.55,"l":23.97,"c":24.36,"v":291200},{"d":"2003-02-26","o":24.36,"h":24.36,"l":24,"c":24.03,"v":212900},{"d":"2003-02-27","o":24.04,"h":24.65,"l":24.04,"c":24.46,"v":222600},{"d":"2003-02-28","o":24.54,"h":24.77,"l":24.3,"c":24.47,"v":181500},{"d":"2003-03-03","o":24.46,"h":24.85,"l":24.33,"c":24.58,"v":367800},{"d":"2003-03-04","o":24.55,"h":24.55,"l":24.13,"c":24.31,"v":344200},{"d":"2003-03-05","o":24.3,"h":24.51,"l":24.15,"c":24.48,"v":260200},{"d":"2003-03-06","o":24.41,"h":24.41,"l":24.12,"c":24.35,"v":520600},{"d":"2003-03-07","o":24.3,"h":24.41,"l":24.15,"c":24.33,"v":178000},{"d":"2003-03-10","o":24.2,"h":24.24,"l":24.09,"c":24.2,"v":339200},{"d":"2003-03-11","o":24.2,"h":24.36,"l":24.1,"c":24.15,"v":904100},{"d":"2003-03-12","o":24.13,"h":24.13,"l":23.69,"c":23.72,"v":1153100},{"d":"2003-03-13","o":23.9,"h":24.3,"l":23.7,"c":24.28,"v":839500},{"d":"2003-03-14","o":24.3,"h":24.52,"l":24.09,"c":24.4,"v":339000},{"d":"2003-03-17","o":24.25,"h":25.1,"l":24.15,"c":24.96,"v":252500},{"d":"2003-03-18","o":25,"h":25.06,"l":24.8,"c":25.02,"v":313500},{"d":"2003-03-19","o":25.02,"h":25.55,"l":25,"c":25.52,"v":248300},{"d":"2003-03-20","o":25.52,"h":26,"l":25.2,"c":26,"v":424100},{"d":"2003-03-21","o":26.3,"h":26.6,"l":26.02,"c":26.53,"v":275500},{"d":"2003-03-24","o":25.25,"h":25.5,"l":24.64,"c":24.99,"v":886900},{"d":"2003-03-25","o":24.99,"h":25.3,"l":24.65,"c":25.25,"v":452700},{"d":"2003-03-26","o":25.2,"h":25.2,"l":24.9,"c":25,"v":279600},{"d":"2003-03-27","o":24.7,"h":24.83,"l":24.49,"c":24.83,"v":351600},{"d":"2003-03-28","o":24.75,"h":24.98,"l":24.52,"c":24.87,"v":201000},{"d":"2003-03-31","o":24.4,"h":24.75,"l":24.35,"c":24.55,"v":350600},{"d":"2003-04-01","o":24.65,"h":25,"l":24.5,"c":24.65,"v":508200},{"d":"2003-04-02","o":24.85,"h":25.56,"l":24.85,"c":25.55,"v":279200},{"d":"2003-04-03","o":25.75,"h":25.75,"l":25.37,"c":25.43,"v":291400},{"d":"2003-04-04","o":25.33,"h":25.99,"l":25.33,"c":25.86,"v":280200},{"d":"2003-04-07","o":26.11,"h":26.5,"l":25.25,"c":25.63,"v":280900},{"d":"2003-04-08","o":25.68,"h":25.95,"l":25.5,"c":25.67,"v":300400},{"d":"2003-04-09","o":25.82,"h":25.82,"l":25.27,"c":25.5,"v":182800},{"d":"2003-04-10","o":25.5,"h":25.5,"l":25.27,"c":25.5,"v":130000},{"d":"2003-04-11","o":25.7,"h":26,"l":25.48,"c":25.83,"v":260300},{"d":"2003-04-14","o":25.85,"h":26.38,"l":25.85,"c":26.26,"v":293500},{"d":"2003-04-15","o":26.26,"h":26.37,"l":26.05,"c":26.15,"v":316000},{"d":"2003-04-16","o":26.3,"h":26.62,"l":26.25,"c":26.31,"v":415100},{"d":"2003-04-17","o":26.31,"h":26.76,"l":26.31,"c":26.46,"v":337400},{"d":"2003-04-21","o":26.61,"h":26.61,"l":26.02,"c":26.06,"v":461300},{"d":"2003-04-22","o":26.02,"h":26.64,"l":25.95,"c":26.42,"v":957700},{"d":"2003-04-23","o":26.55,"h":26.8,"l":26.24,"c":26.8,"v":448400},{"d":"2003-04-24","o":26.2,"h":26.2,"l":23.35,"c":24.08,"v":5869700},{"d":"2003-04-25","o":24.08,"h":25.01,"l":24.02,"c":25.01,"v":1445700},{"d":"2003-04-28","o":25.01,"h":25.35,"l":25,"c":25.1,"v":571500},{"d":"2003-04-29","o":25.11,"h":25.4,"l":25.03,"c":25.11,"v":512100},{"d":"2003-04-30","o":25.01,"h":25.42,"l":24.92,"c":24.99,"v":602900},{"d":"2003-05-01","o":24.9,"h":24.9,"l":24.4,"c":24.53,"v":560500},{"d":"2003-05-02","o":24.6,"h":25.11,"l":24.6,"c":25,"v":401500},{"d":"2003-05-05","o":25.05,"h":25.38,"l":24.67,"c":24.7,"v":466600},{"d":"2003-05-06","o":24.78,"h":25,"l":24.35,"c":24.93,"v":783000},{"d":"2003-05-07","o":24.93,"h":25.18,"l":24.77,"c":25.1,"v":740200},{"d":"2003-05-08","o":24.95,"h":25.05,"l":24.85,"c":25,"v":518600},{"d":"2003-05-09","o":25.03,"h":25.25,"l":24.91,"c":25.16,"v":508600},{"d":"2003-05-12","o":25.25,"h":25.67,"l":25.25,"c":25.55,"v":532600},{"d":"2003-05-13","o":25.45,"h":25.49,"l":25.15,"c":25.27,"v":406300},{"d":"2003-05-14","o":25.35,"h":25.5,"l":25.3,"c":25.45,"v":228100},{"d":"2003-05-15","o":25.6,"h":25.88,"l":25.45,"c":25.88,"v":400200},{"d":"2003-05-16","o":25.85,"h":26.35,"l":25.72,"c":26.03,"v":901200},{"d":"2003-05-19","o":25.9,"h":26.02,"l":25.75,"c":25.92,"v":363500},{"d":"2003-05-20","o":25.87,"h":25.99,"l":25.73,"c":25.9,"v":541200},{"d":"2003-05-21","o":25.9,"h":26.03,"l":25.62,"c":25.79,"v":316300},{"d":"2003-05-22","o":25.85,"h":26.69,"l":25.8,"c":26.56,"v":602200},{"d":"2003-05-23","o":26.46,"h":26.6,"l":26.4,"c":26.56,"v":297800},{"d":"2003-05-27","o":26.56,"h":27.02,"l":26.22,"c":27.02,"v":302000},{"d":"2003-05-28","o":26.82,"h":27.35,"l":26.82,"c":26.9,"v":387800},{"d":"2003-05-29","o":26.9,"h":27.23,"l":26.61,"c":26.7,"v":258000},{"d":"2003-05-30","o":26.85,"h":27.32,"l":26.69,"c":27.25,"v":338300},{"d":"2003-06-02","o":27.1,"h":27.84,"l":26.97,"c":27.55,"v":430200},{"d":"2003-06-03","o":27.55,"h":27.58,"l":27.04,"c":27.1,"v":391400},{"d":"2003-06-04","o":27,"h":27.31,"l":26.92,"c":27.2,"v":558300},{"d":"2003-06-05","o":27.21,"h":28.28,"l":27.2,"c":28.08,"v":379100},{"d":"2003-06-06","o":28,"h":28.08,"l":27.56,"c":27.6,"v":384300},{"d":"2003-06-09","o":27.5,"h":27.5,"l":26.79,"c":26.8,"v":276600},{"d":"2003-06-10","o":26.78,"h":27.89,"l":26.78,"c":27.6,"v":459000},{"d":"2003-06-11","o":27.55,"h":27.95,"l":27.49,"c":27.95,"v":215200},{"d":"2003-06-12","o":27.98,"h":28.05,"l":27.65,"c":27.92,"v":187900},{"d":"2003-06-13","o":28.02,"h":28.12,"l":27.65,"c":27.92,"v":269700},{"d":"2003-06-16","o":27.92,"h":29,"l":27.92,"c":29,"v":371800},{"d":"2003-06-17","o":29,"h":29,"l":28.37,"c":28.62,"v":224000},{"d":"2003-06-18","o":28.62,"h":28.86,"l":28.43,"c":28.72,"v":282800},{"d":"2003-06-19","o":28.67,"h":28.72,"l":28.37,"c":28.5,"v":435200},{"d":"2003-06-20","o":28.5,"h":28.73,"l":28.35,"c":28.53,"v":600700},{"d":"2003-06-23","o":28.6,"h":28.6,"l":27.95,"c":28.33,"v":330000},{"d":"2003-06-24","o":28.33,"h":28.57,"l":28.16,"c":28.28,"v":227200},{"d":"2003-06-25","o":28.35,"h":28.5,"l":28.24,"c":28.26,"v":346300},{"d":"2003-06-26","o":28.16,"h":28.29,"l":27.89,"c":28.26,"v":412200},{"d":"2003-06-27","o":28.35,"h":28.4,"l":27.68,"c":27.86,"v":690300},{"d":"2003-06-30","o":27.95,"h":27.95,"l":27.08,"c":27.2,"v":934200},{"d":"2003-07-01","o":26.85,"h":27.1,"l":26.75,"c":26.93,"v":872700},{"d":"2003-07-02","o":27,"h":27.13,"l":26.95,"c":26.98,"v":1067600},{"d":"2003-07-03","o":26.93,"h":27.09,"l":26.9,"c":26.96,"v":294400},{"d":"2003-07-07","o":27.2,"h":27.42,"l":27.1,"c":27.15,"v":629500},{"d":"2003-07-08","o":27.25,"h":27.33,"l":26.95,"c":27.15,"v":737200},{"d":"2003-07-09","o":27.25,"h":27.25,"l":26.83,"c":27,"v":628600},{"d":"2003-07-10","o":26.5,"h":26.5,"l":25.2,"c":25.7,"v":1830500},{"d":"2003-07-11","o":25.9,"h":26.25,"l":25.9,"c":25.97,"v":607800},{"d":"2003-07-14","o":26.23,"h":26.51,"l":25.85,"c":25.85,"v":402900},{"d":"2003-07-15","o":25.95,"h":26.03,"l":25.26,"c":25.3,"v":690800},{"d":"2003-07-16","o":25.3,"h":25.41,"l":24.91,"c":25.07,"v":654000},{"d":"2003-07-17","o":25,"h":25.25,"l":24.64,"c":24.9,"v":596000},{"d":"2003-07-18","o":24.93,"h":25.18,"l":24.8,"c":25.05,"v":577900},{"d":"2003-07-21","o":25.07,"h":25.3,"l":24.78,"c":24.78,"v":315900},{"d":"2003-07-22","o":25.03,"h":25.2,"l":24.77,"c":25.01,"v":575100},{"d":"2003-07-23","o":26,"h":27.11,"l":25.96,"c":26.61,"v":1835400},{"d":"2003-07-24","o":26.75,"h":27.3,"l":26.74,"c":26.85,"v":895600},{"d":"2003-07-25","o":26.85,"h":27.23,"l":26.5,"c":26.8,"v":623300},{"d":"2003-07-28","o":27.05,"h":27.4,"l":27.01,"c":27.05,"v":384000},{"d":"2003-07-29","o":26.85,"h":27.34,"l":26.65,"c":26.98,"v":666700},{"d":"2003-07-30","o":27.05,"h":27.2,"l":26.67,"c":27.04,"v":388700},{"d":"2003-07-31","o":27.15,"h":27.4,"l":26.42,"c":26.53,"v":431700},{"d":"2003-08-01","o":26.56,"h":26.59,"l":26.17,"c":26.17,"v":522700},{"d":"2003-08-04","o":26.25,"h":26.39,"l":25.92,"c":26.05,"v":431600},{"d":"2003-08-05","o":26.15,"h":26.3,"l":25.86,"c":25.92,"v":326200},{"d":"2003-08-06","o":26.15,"h":26.2,"l":25.89,"c":25.94,"v":430500},{"d":"2003-08-07","o":26,"h":26.25,"l":25.96,"c":26.05,"v":574400},{"d":"2003-08-08","o":26.2,"h":26.61,"l":25.95,"c":26.55,"v":894000},{"d":"2003-08-11","o":26.78,"h":26.91,"l":26.48,"c":26.85,"v":759900},{"d":"2003-08-12","o":26.95,"h":27.12,"l":26.8,"c":26.95,"v":587400},{"d":"2003-08-13","o":27,"h":27.21,"l":26.81,"c":26.87,"v":280100},{"d":"2003-08-14","o":26.75,"h":26.95,"l":26.53,"c":26.7,"v":175300},{"d":"2003-08-15","o":26.6,"h":27.29,"l":26.6,"c":26.98,"v":239900},{"d":"2003-08-18","o":27.04,"h":27.55,"l":26.68,"c":27.13,"v":379200},{"d":"2003-08-19","o":27.25,"h":27.43,"l":27.1,"c":27.28,"v":291200},{"d":"2003-08-20","o":27.25,"h":27.5,"l":27.05,"c":27.14,"v":268800},{"d":"2003-08-21","o":27.39,"h":27.43,"l":26.79,"c":26.93,"v":340900},{"d":"2003-08-22","o":27.05,"h":27.05,"l":26.31,"c":26.5,"v":199400},{"d":"2003-08-25","o":26.38,"h":26.91,"l":26.38,"c":26.75,"v":254500},{"d":"2003-08-26","o":26.76,"h":26.86,"l":26.66,"c":26.8,"v":362700},{"d":"2003-08-27","o":26.8,"h":27.05,"l":26.5,"c":26.8,"v":200800},{"d":"2003-08-28","o":26.92,"h":27.03,"l":26.49,"c":26.85,"v":429600},{"d":"2003-08-29","o":26.78,"h":27.08,"l":26.78,"c":27,"v":146700},{"d":"2003-09-02","o":27.09,"h":27.48,"l":26.75,"c":27.32,"v":278900},{"d":"2003-09-03","o":27.42,"h":28.23,"l":27.42,"c":28.05,"v":531700},{"d":"2003-09-04","o":28.01,"h":28.3,"l":27.73,"c":28.12,"v":311500},{"d":"2003-09-05","o":27.76,"h":28.39,"l":27.75,"c":27.88,"v":343500},{"d":"2003-09-08","o":27.8,"h":28.23,"l":27.7,"c":28.14,"v":196000},{"d":"2003-09-09","o":28.1,"h":28.3,"l":27.97,"c":28.1,"v":186700},{"d":"2003-09-10","o":28.15,"h":28.15,"l":27.66,"c":27.75,"v":244800},{"d":"2003-09-11","o":27.75,"h":28.14,"l":27.6,"c":28.05,"v":356600},{"d":"2003-09-12","o":27.85,"h":28.2,"l":27.85,"c":28.1,"v":379400},{"d":"2003-09-15","o":28.11,"h":28.18,"l":27.65,"c":27.74,"v":464700},{"d":"2003-09-16","o":27.79,"h":28.09,"l":27.75,"c":28.04,"v":396700},{"d":"2003-09-17","o":28,"h":28.09,"l":27.84,"c":28,"v":255900},{"d":"2003-09-18","o":28.1,"h":28.93,"l":28.03,"c":28.83,"v":406800},{"d":"2003-09-19","o":29.05,"h":29.06,"l":28.72,"c":28.72,"v":485200},{"d":"2003-09-22","o":28.73,"h":28.89,"l":28.33,"c":28.54,"v":222500},{"d":"2003-09-23","o":28.5,"h":28.95,"l":28.45,"c":28.84,"v":218600},{"d":"2003-09-24","o":28.9,"h":28.97,"l":28.02,"c":28.03,"v":326700},{"d":"2003-09-25","o":28.2,"h":28.55,"l":28.05,"c":28.49,"v":446600},{"d":"2003-09-26","o":28.3,"h":28.5,"l":27.9,"c":28.09,"v":350500},{"d":"2003-09-29","o":28.1,"h":28.25,"l":27.94,"c":28.03,"v":238200},{"d":"2003-09-30","o":28.03,"h":28.46,"l":27.7,"c":28.28,"v":300400},{"d":"2003-10-01","o":28.4,"h":29.1,"l":28.1,"c":29.07,"v":406000},{"d":"2003-10-02","o":29.05,"h":29.05,"l":28.35,"c":28.56,"v":347000},{"d":"2003-10-03","o":28.6,"h":28.89,"l":28.22,"c":28.3,"v":443000},{"d":"2003-10-06","o":28.15,"h":28.55,"l":28.1,"c":28.48,"v":358400},{"d":"2003-10-07","o":28.35,"h":28.53,"l":28.1,"c":28.49,"v":278200},{"d":"2003-10-08","o":28.35,"h":28.4,"l":28.02,"c":28.13,"v":406600},{"d":"2003-10-09","o":27.8,"h":28.15,"l":27.39,"c":28.05,"v":722300},{"d":"2003-10-10","o":27.4,"h":27.5,"l":27.07,"c":27.39,"v":967900},{"d":"2003-10-13","o":27.3,"h":27.95,"l":27.27,"c":27.79,"v":311500},{"d":"2003-10-14","o":27.95,"h":27.95,"l":27.56,"c":27.7,"v":248300},{"d":"2003-10-15","o":27.68,"h":27.69,"l":27.52,"c":27.63,"v":336200},{"d":"2003-10-16","o":27.4,"h":28.58,"l":27.4,"c":28.38,"v":422700},{"d":"2003-10-17","o":28.13,"h":28.19,"l":27.65,"c":27.81,"v":306000},{"d":"2003-10-20","o":27.1,"h":27.5,"l":27.1,"c":27.35,"v":496800},{"d":"2003-10-21","o":27.45,"h":27.61,"l":27.3,"c":27.58,"v":485300},{"d":"2003-10-22","o":26.75,"h":27.49,"l":26.74,"c":26.9,"v":700100},{"d":"2003-10-23","o":27.45,"h":27.99,"l":27.2,"c":27.57,"v":590500},{"d":"2003-10-24","o":27.58,"h":27.68,"l":27.25,"c":27.64,"v":443400},{"d":"2003-10-27","o":27.55,"h":27.9,"l":27.55,"c":27.85,"v":355400},{"d":"2003-10-28","o":28,"h":28.48,"l":28,"c":28.41,"v":290700},{"d":"2003-10-29","o":28.59,"h":29.25,"l":28.44,"c":28.79,"v":492000},{"d":"2003-10-30","o":29.04,"h":29.1,"l":28.49,"c":28.75,"v":311900},{"d":"2003-10-31","o":28.68,"h":29.47,"l":28.68,"c":29.19,"v":428900},{"d":"2003-11-03","o":29.3,"h":29.7,"l":29.3,"c":29.65,"v":475000},{"d":"2003-11-04","o":29.6,"h":29.88,"l":28.81,"c":29.71,"v":619100},{"d":"2003-11-05","o":29.55,"h":29.79,"l":29.43,"c":29.65,"v":446600},{"d":"2003-11-06","o":29.55,"h":30.01,"l":29.34,"c":30,"v":529100},{"d":"2003-11-07","o":30,"h":30.35,"l":29.74,"c":30,"v":391400},{"d":"2003-11-10","o":29.98,"h":30.3,"l":29.96,"c":30.15,"v":259500},{"d":"2003-11-11","o":30.25,"h":30.58,"l":30.09,"c":30.41,"v":390700},{"d":"2003-11-12","o":30.3,"h":30.94,"l":30.2,"c":30.76,"v":457000},{"d":"2003-11-13","o":30.76,"h":31.05,"l":30.57,"c":30.85,"v":212300},{"d":"2003-11-14","o":30.95,"h":31.3,"l":30.59,"c":30.68,"v":241800},{"d":"2003-11-17","o":31.4,"h":31.85,"l":31.23,"c":31.72,"v":865400},{"d":"2003-11-18","o":30.25,"h":31.23,"l":29.95,"c":30.92,"v":987800},{"d":"2003-11-19","o":31.4,"h":31.8,"l":31.34,"c":31.8,"v":461400},{"d":"2003-11-20","o":31.79,"h":31.84,"l":31.37,"c":31.54,"v":405300},{"d":"2003-11-21","o":31.55,"h":31.6,"l":31,"c":31.19,"v":420000},{"d":"2003-11-24","o":31,"h":31,"l":30.49,"c":31,"v":728900},{"d":"2003-11-25","o":31,"h":31.16,"l":30.63,"c":30.89,"v":1251300},{"d":"2003-11-26","o":31,"h":31.18,"l":30.83,"c":31.1,"v":397100},{"d":"2003-11-28","o":31.1,"h":31.5,"l":31.1,"c":31.3,"v":283400},{"d":"2003-12-01","o":31.45,"h":31.85,"l":31.3,"c":31.79,"v":399400},{"d":"2003-12-02","o":31.79,"h":32,"l":31.65,"c":32,"v":273100},{"d":"2003-12-03","o":32,"h":32.17,"l":31.6,"c":31.67,"v":480800},{"d":"2003-12-04","o":31.67,"h":31.92,"l":31.57,"c":31.82,"v":178900},{"d":"2003-12-05","o":31.85,"h":31.98,"l":31.4,"c":31.68,"v":214000},{"d":"2003-12-08","o":31.68,"h":32.22,"l":31.67,"c":31.99,"v":332500},{"d":"2003-12-09","o":32.05,"h":32.41,"l":31.9,"c":32.11,"v":329400},{"d":"2003-12-10","o":32.11,"h":32.65,"l":32.1,"c":32.18,"v":563000},{"d":"2003-12-11","o":32,"h":32.66,"l":31.65,"c":32.65,"v":532400},{"d":"2003-12-12","o":32.5,"h":32.54,"l":32,"c":32.4,"v":464700},{"d":"2003-12-15","o":32.7,"h":32.74,"l":31.77,"c":31.87,"v":414100},{"d":"2003-12-16","o":31.8,"h":31.99,"l":31.63,"c":31.85,"v":304800},{"d":"2003-12-17","o":31.75,"h":31.75,"l":31.3,"c":31.66,"v":290000},{"d":"2003-12-18","o":31.66,"h":31.75,"l":31.28,"c":31.55,"v":424700},{"d":"2003-12-19","o":32.15,"h":32.15,"l":31.4,"c":31.6,"v":434100},{"d":"2003-12-22","o":31.6,"h":31.7,"l":30.9,"c":31.57,"v":564100},{"d":"2003-12-23","o":31.57,"h":31.85,"l":31.5,"c":31.72,"v":416800},{"d":"2003-12-24","o":31.72,"h":32.03,"l":31.69,"c":31.94,"v":159500},{"d":"2003-12-26","o":32,"h":32.13,"l":31.85,"c":31.95,"v":111400},{"d":"2003-12-29","o":32.2,"h":32.47,"l":32.02,"c":32.25,"v":334200},{"d":"2003-12-30","o":32.3,"h":32.49,"l":32.09,"c":32.34,"v":203200},{"d":"2003-12-31","o":32.44,"h":32.7,"l":32.25,"c":32.49,"v":607400},{"d":"2004-01-02","o":32.4,"h":32.65,"l":31.74,"c":31.95,"v":323700},{"d":"2004-01-05","o":31.97,"h":32.81,"l":31.97,"c":32.31,"v":430000},{"d":"2004-01-06","o":32.4,"h":32.42,"l":31.45,"c":31.62,"v":380000},{"d":"2004-01-07","o":31.62,"h":31.74,"l":31.38,"c":31.71,"v":251600},{"d":"2004-01-08","o":31.8,"h":32.21,"l":31.65,"c":32.08,"v":316900},{"d":"2004-01-09","o":31.9,"h":32.26,"l":31.81,"c":31.82,"v":367500},{"d":"2004-01-12","o":32,"h":32.04,"l":31.62,"c":31.67,"v":229100},{"d":"2004-01-13","o":31.7,"h":31.89,"l":31.59,"c":31.85,"v":218500},{"d":"2004-01-14","o":31.88,"h":32.4,"l":31.83,"c":32.26,"v":248900},{"d":"2004-01-15","o":32.26,"h":32.26,"l":31.77,"c":31.95,"v":247300},{"d":"2004-01-16","o":32.2,"h":32.4,"l":31.96,"c":32.07,"v":219800},{"d":"2004-01-20","o":32,"h":32.35,"l":31.76,"c":32.31,"v":237200},{"d":"2004-01-21","o":32,"h":32.3,"l":31.85,"c":32.08,"v":505000},{"d":"2004-01-22","o":32.15,"h":32.28,"l":31.85,"c":31.94,"v":292100},{"d":"2004-01-23","o":32,"h":32.15,"l":31.93,"c":31.99,"v":628900},{"d":"2004-01-26","o":32,"h":32.2,"l":31.85,"c":32.1,"v":637700},{"d":"2004-01-27","o":32.1,"h":32.62,"l":31.75,"c":32.61,"v":580000},{"d":"2004-01-28","o":32.79,"h":33.3,"l":31.55,"c":31.97,"v":806600},{"d":"2004-01-29","o":32.1,"h":32.1,"l":30.76,"c":31.48,"v":549100},{"d":"2004-01-30","o":31.48,"h":31.48,"l":31.03,"c":31.28,"v":212000},{"d":"2004-02-02","o":31.45,"h":32.24,"l":31.2,"c":32.06,"v":379200},{"d":"2004-02-03","o":32.15,"h":32.15,"l":31.4,"c":31.4,"v":290100},{"d":"2004-02-04","o":31.4,"h":31.84,"l":31.14,"c":31.68,"v":232400},{"d":"2004-02-05","o":31.75,"h":32.17,"l":31.36,"c":32.07,"v":297500},{"d":"2004-02-06","o":32.26,"h":32.5,"l":32.17,"c":32.31,"v":322400},{"d":"2004-02-09","o":32.31,"h":32.48,"l":32.15,"c":32.35,"v":248300},{"d":"2004-02-10","o":32.32,"h":32.45,"l":32.25,"c":32.26,"v":209000},{"d":"2004-02-11","o":32.29,"h":32.5,"l":32.23,"c":32.45,"v":310500},{"d":"2004-02-12","o":32.3,"h":33.2,"l":32.25,"c":33.12,"v":393400},{"d":"2004-02-13","o":33.12,"h":33.22,"l":32.55,"c":32.85,"v":173100},{"d":"2004-02-17","o":33,"h":33.99,"l":33,"c":33.86,"v":455900},{"d":"2004-02-18","o":33.86,"h":34.25,"l":33.58,"c":33.6,"v":322000},{"d":"2004-02-19","o":33.65,"h":33.75,"l":33.1,"c":33.1,"v":227300},{"d":"2004-02-20","o":33.17,"h":33.44,"l":32.95,"c":33.27,"v":158100},{"d":"2004-02-23","o":33.27,"h":33.27,"l":32.55,"c":32.75,"v":307500},{"d":"2004-02-24","o":32.8,"h":32.9,"l":32.53,"c":32.86,"v":349600},{"d":"2004-02-25","o":32.95,"h":33.11,"l":32.54,"c":33.02,"v":212800},{"d":"2004-02-26","o":32.85,"h":33.07,"l":32.67,"c":32.95,"v":177400},{"d":"2004-02-27","o":33,"h":33.73,"l":33,"c":33.65,"v":230400},{"d":"2004-03-01","o":33.9,"h":33.92,"l":33.38,"c":33.61,"v":271600},{"d":"2004-03-02","o":33.61,"h":33.81,"l":33.35,"c":33.65,"v":161400},{"d":"2004-03-03","o":33.55,"h":33.88,"l":33.48,"c":33.65,"v":162300},{"d":"2004-03-04","o":33.63,"h":33.63,"l":33.24,"c":33.36,"v":195000},{"d":"2004-03-05","o":33.36,"h":33.45,"l":33.32,"c":33.36,"v":330700},{"d":"2004-03-08","o":33.61,"h":33.68,"l":33.35,"c":33.42,"v":291300},{"d":"2004-03-09","o":33.5,"h":33.55,"l":32.77,"c":33.01,"v":306800},{"d":"2004-03-10","o":33.12,"h":33.12,"l":32.71,"c":32.74,"v":228500},{"d":"2004-03-11","o":32.75,"h":32.75,"l":32.3,"c":32.31,"v":347800},{"d":"2004-03-12","o":32.55,"h":32.59,"l":32.24,"c":32.5,"v":289300},{"d":"2004-03-15","o":32.65,"h":32.66,"l":32.15,"c":32.25,"v":249200},{"d":"2004-03-16","o":32.4,"h":32.5,"l":32.14,"c":32.3,"v":307800},{"d":"2004-03-17","o":32.3,"h":32.65,"l":32.3,"c":32.35,"v":277900},{"d":"2004-03-18","o":32.45,"h":32.52,"l":32.02,"c":32.3,"v":244600},{"d":"2004-03-19","o":32.4,"h":32.59,"l":32.1,"c":32.17,"v":272800},{"d":"2004-03-22","o":32.2,"h":32.58,"l":32.17,"c":32.35,"v":263600},{"d":"2004-03-23","o":32.6,"h":32.67,"l":32.05,"c":32.05,"v":213100},{"d":"2004-03-24","o":32.15,"h":32.2,"l":31.7,"c":31.7,"v":288500},{"d":"2004-03-25","o":31.95,"h":32.25,"l":31.95,"c":32.15,"v":257600},{"d":"2004-03-26","o":32.15,"h":32.28,"l":31.45,"c":31.5,"v":494000},{"d":"2004-03-29","o":31.75,"h":32.1,"l":31.75,"c":32,"v":442300},{"d":"2004-03-30","o":32,"h":32.51,"l":31.92,"c":32.48,"v":229800},{"d":"2004-03-31","o":32.5,"h":32.58,"l":32.18,"c":32.57,"v":446900},{"d":"2004-04-01","o":32.75,"h":33.29,"l":32.61,"c":33.28,"v":424500},{"d":"2004-04-02","o":33.5,"h":33.97,"l":32.82,"c":32.97,"v":714800},{"d":"2004-04-05","o":32.97,"h":33.5,"l":32.66,"c":33.38,"v":321000},{"d":"2004-04-06","o":33.38,"h":33.47,"l":32.77,"c":33.01,"v":316000},{"d":"2004-04-07","o":32.85,"h":33.07,"l":32.57,"c":32.83,"v":172700},{"d":"2004-04-08","o":33.1,"h":33.12,"l":32.73,"c":32.87,"v":190700},{"d":"2004-04-12","o":33.05,"h":33.45,"l":32.9,"c":33.44,"v":272100},{"d":"2004-04-13","o":33.5,"h":33.5,"l":32.9,"c":33.28,"v":348100},{"d":"2004-04-14","o":33.28,"h":33.69,"l":33.2,"c":33.27,"v":465400},{"d":"2004-04-15","o":33.25,"h":33.42,"l":32.7,"c":32.77,"v":384600},{"d":"2004-04-16","o":32.77,"h":33.3,"l":32.6,"c":33.19,"v":239600},{"d":"2004-04-19","o":33.2,"h":33.2,"l":32.7,"c":32.77,"v":187600},{"d":"2004-04-20","o":32.9,"h":32.99,"l":32.37,"c":32.4,"v":445200},{"d":"2004-04-21","o":32.4,"h":32.77,"l":32.04,"c":32.53,"v":195000},{"d":"2004-04-22","o":32.4,"h":33.15,"l":32.4,"c":33,"v":408300},{"d":"2004-04-23","o":32.8,"h":32.8,"l":32.24,"c":32.4,"v":408800},{"d":"2004-04-26","o":32.45,"h":32.48,"l":32,"c":32.1,"v":401400},{"d":"2004-04-27","o":32.1,"h":33.35,"l":32.1,"c":32.82,"v":382600},{"d":"2004-04-28","o":32.82,"h":32.82,"l":32.16,"c":32.52,"v":584700},{"d":"2004-04-29","o":32.52,"h":32.6,"l":32.19,"c":32.35,"v":341900},{"d":"2004-04-30","o":32.55,"h":32.57,"l":31.95,"c":32.23,"v":411500},{"d":"2004-05-03","o":32.4,"h":32.43,"l":31.95,"c":32.24,"v":352000},{"d":"2004-05-04","o":32.32,"h":32.32,"l":31.85,"c":32.05,"v":461100},{"d":"2004-05-05","o":32.05,"h":32.13,"l":31.75,"c":31.95,"v":535200},{"d":"2004-05-06","o":31.96,"h":31.98,"l":31.25,"c":31.75,"v":254500},{"d":"2004-05-07","o":31.4,"h":31.75,"l":31.02,"c":31.03,"v":426000},{"d":"2004-05-10","o":31.02,"h":31.28,"l":30.78,"c":31.17,"v":423100},{"d":"2004-05-11","o":31.82,"h":31.82,"l":30.99,"c":31.12,"v":389100},{"d":"2004-05-12","o":31.12,"h":31.65,"l":30.25,"c":31.47,"v":547000},{"d":"2004-05-13","o":31.4,"h":31.54,"l":30.99,"c":31.06,"v":398700},{"d":"2004-05-14","o":30.9,"h":31.2,"l":30.63,"c":30.9,"v":677000},{"d":"2004-05-17","o":30.7,"h":30.81,"l":30.25,"c":30.57,"v":245400},{"d":"2004-05-18","o":30.45,"h":30.77,"l":30.33,"c":30.58,"v":424300},{"d":"2004-05-19","o":30.83,"h":31.21,"l":30.65,"c":30.69,"v":265700},{"d":"2004-05-20","o":30.68,"h":30.95,"l":30.68,"c":30.95,"v":230600},{"d":"2004-05-21","o":30.85,"h":30.95,"l":30.53,"c":30.7,"v":157400},{"d":"2004-05-24","o":30.85,"h":30.92,"l":30.2,"c":30.51,"v":285700},{"d":"2004-05-25","o":30.25,"h":31.5,"l":30.25,"c":31.42,"v":466100},{"d":"2004-05-26","o":31.35,"h":31.59,"l":31.2,"c":31.4,"v":310500},{"d":"2004-05-27","o":31.7,"h":31.94,"l":31.55,"c":31.7,"v":385700},{"d":"2004-05-28","o":31.7,"h":31.85,"l":31.44,"c":31.85,"v":194600},{"d":"2004-06-01","o":31.9,"h":32.06,"l":31.7,"c":31.98,"v":340400},{"d":"2004-06-02","o":32,"h":32.1,"l":31.69,"c":31.71,"v":286600},{"d":"2004-06-03","o":31.78,"h":31.8,"l":31.46,"c":31.61,"v":145800},{"d":"2004-06-04","o":31.86,"h":31.98,"l":31.74,"c":31.82,"v":153300},{"d":"2004-06-07","o":31.9,"h":31.95,"l":31.8,"c":31.9,"v":320900},{"d":"2004-06-08","o":31.98,"h":32.23,"l":31.86,"c":32.17,"v":251700},{"d":"2004-06-09","o":32.17,"h":32.17,"l":31.18,"c":31.34,"v":555800},{"d":"2004-06-10","o":31.34,"h":31.55,"l":30.96,"c":31.38,"v":598500},{"d":"2004-06-14","o":31.38,"h":31.55,"l":31.15,"c":31.3,"v":720500},{"d":"2004-06-15","o":31.5,"h":31.62,"l":31.41,"c":31.45,"v":851600},{"d":"2004-06-16","o":31.5,"h":31.61,"l":31.23,"c":31.27,"v":197600},{"d":"2004-06-17","o":31.15,"h":31.56,"l":31.04,"c":31.55,"v":316700},{"d":"2004-06-18","o":31.55,"h":31.6,"l":31.14,"c":31.4,"v":429300},{"d":"2004-06-21","o":31.45,"h":31.66,"l":31.26,"c":31.5,"v":350600},{"d":"2004-06-22","o":31.5,"h":31.7,"l":31.36,"c":31.56,"v":213100},{"d":"2004-06-23","o":31.7,"h":31.7,"l":31.28,"c":31.39,"v":234000},{"d":"2004-06-24","o":31.5,"h":31.6,"l":31.26,"c":31.31,"v":300700},{"d":"2004-06-25","o":31.46,"h":31.57,"l":31.1,"c":31.3,"v":409700},{"d":"2004-06-28","o":31.35,"h":31.49,"l":31.18,"c":31.28,"v":247700},{"d":"2004-06-29","o":30.99,"h":31,"l":30.44,"c":30.52,"v":885400},{"d":"2004-06-30","o":30.65,"h":30.72,"l":30.13,"c":30.45,"v":617600},{"d":"2004-07-01","o":30.27,"h":30.6,"l":29.86,"c":30.41,"v":596700},{"d":"2004-07-02","o":30.54,"h":30.75,"l":30.25,"c":30.33,"v":370100},{"d":"2004-07-06","o":30.33,"h":30.82,"l":29.94,"c":30.82,"v":513400},{"d":"2004-07-07","o":30.82,"h":31.25,"l":30.64,"c":31.09,"v":843300},{"d":"2004-07-08","o":31.1,"h":31.2,"l":30.74,"c":30.84,"v":522700},{"d":"2004-07-09","o":30.8,"h":30.85,"l":30.55,"c":30.67,"v":500600},{"d":"2004-07-12","o":30.7,"h":30.8,"l":30.33,"c":30.51,"v":611200},{"d":"2004-07-13","o":30.45,"h":30.8,"l":30.45,"c":30.72,"v":1511000},{"d":"2004-07-14","o":30.5,"h":30.75,"l":30.3,"c":30.44,"v":273200},{"d":"2004-07-15","o":30.65,"h":30.65,"l":30.2,"c":30.2,"v":394500},{"d":"2004-07-16","o":30.4,"h":30.4,"l":30,"c":30.05,"v":413300},{"d":"2004-07-19","o":30.06,"h":30.15,"l":29.68,"c":29.74,"v":362200},{"d":"2004-07-20","o":29.85,"h":29.91,"l":29.5,"c":29.91,"v":421600},{"d":"2004-07-21","o":30.05,"h":30.4,"l":29.95,"c":30.15,"v":559700},{"d":"2004-07-22","o":30.1,"h":30.1,"l":28.75,"c":29.42,"v":612100},{"d":"2004-07-23","o":29.4,"h":29.4,"l":28.87,"c":29,"v":433900},{"d":"2004-07-26","o":29.2,"h":29.84,"l":29.15,"c":29.8,"v":465800},{"d":"2004-07-27","o":29.7,"h":30.99,"l":29.7,"c":30.3,"v":678800},{"d":"2004-07-28","o":31.75,"h":31.92,"l":30.65,"c":30.99,"v":992100},{"d":"2004-07-29","o":31,"h":31.35,"l":30.65,"c":30.85,"v":475000},{"d":"2004-07-30","o":30.85,"h":31.1,"l":30.66,"c":30.97,"v":417000},{"d":"2004-08-02","o":30.89,"h":31.32,"l":30.83,"c":31.24,"v":699000},{"d":"2004-08-03","o":31.2,"h":31.23,"l":30.88,"c":31.03,"v":695000},{"d":"2004-08-04","o":31.03,"h":31.34,"l":30.89,"c":31.01,"v":563200},{"d":"2004-08-05","o":31.04,"h":31.19,"l":30.95,"c":30.95,"v":470600},{"d":"2004-08-06","o":31,"h":31,"l":30.66,"c":30.73,"v":277100},{"d":"2004-08-09","o":30.97,"h":31,"l":30.81,"c":31,"v":287900},{"d":"2004-08-10","o":31.15,"h":31.44,"l":31,"c":31.31,"v":332400},{"d":"2004-08-11","o":31.2,"h":31.49,"l":30.95,"c":31.42,"v":230400},{"d":"2004-08-12","o":31.42,"h":31.47,"l":31.27,"c":31.37,"v":186900},{"d":"2004-08-13","o":31.33,"h":31.47,"l":31.17,"c":31.29,"v":242300},{"d":"2004-08-16","o":31.3,"h":31.75,"l":31.29,"c":31.49,"v":177400},{"d":"2004-08-17","o":31.55,"h":31.7,"l":31.35,"c":31.51,"v":228700},{"d":"2004-08-18","o":31.51,"h":31.6,"l":31.36,"c":31.58,"v":148400},{"d":"2004-08-19","o":31.48,"h":31.6,"l":31.28,"c":31.58,"v":230700},{"d":"2004-08-20","o":31.5,"h":31.69,"l":31.4,"c":31.66,"v":165200},{"d":"2004-08-23","o":31.66,"h":31.7,"l":31.36,"c":31.44,"v":253600},{"d":"2004-08-24","o":31.6,"h":31.64,"l":31.43,"c":31.51,"v":220300},{"d":"2004-08-25","o":31.4,"h":31.78,"l":31.34,"c":31.65,"v":171800},{"d":"2004-08-26","o":31.68,"h":31.78,"l":31.58,"c":31.63,"v":157800},{"d":"2004-08-27","o":31.73,"h":31.76,"l":31.5,"c":31.72,"v":325600},{"d":"2004-08-30","o":31.8,"h":31.8,"l":31.5,"c":31.69,"v":226500},{"d":"2004-08-31","o":31.62,"h":31.89,"l":31.62,"c":31.86,"v":356200},{"d":"2004-09-01","o":31.9,"h":32.25,"l":31.76,"c":31.92,"v":552700},{"d":"2004-09-02","o":32,"h":32.16,"l":31.57,"c":32,"v":256100},{"d":"2004-09-03","o":32.03,"h":32.21,"l":31.85,"c":31.95,"v":237900},{"d":"2004-09-07","o":31.95,"h":32.08,"l":31.86,"c":32,"v":302200},{"d":"2004-09-08","o":31.85,"h":32.01,"l":31.85,"c":31.97,"v":256700},{"d":"2004-09-09","o":31.97,"h":32.2,"l":31.91,"c":32.12,"v":441300},{"d":"2004-09-10","o":32.1,"h":32.34,"l":32,"c":32.24,"v":216100},{"d":"2004-09-13","o":32.25,"h":32.29,"l":32.12,"c":32.24,"v":168200},{"d":"2004-09-14","o":32.24,"h":32.24,"l":31.98,"c":32.08,"v":209800},{"d":"2004-09-15","o":32.13,"h":32.15,"l":31.97,"c":32.05,"v":403900},{"d":"2004-09-16","o":32.1,"h":32.3,"l":32.02,"c":32.2,"v":334400},{"d":"2004-09-17","o":32.4,"h":32.76,"l":32.3,"c":32.41,"v":272600},{"d":"2004-09-20","o":32.45,"h":32.45,"l":32.22,"c":32.31,"v":178600},{"d":"2004-09-21","o":32.31,"h":32.63,"l":32.24,"c":32.53,"v":229600},{"d":"2004-09-22","o":32.52,"h":32.98,"l":32.3,"c":32.78,"v":373300},{"d":"2004-09-23","o":32.9,"h":32.98,"l":32.57,"c":32.62,"v":206600},{"d":"2004-09-24","o":32.62,"h":33.5,"l":32.53,"c":33.11,"v":348800},{"d":"2004-09-27","o":33.02,"h":33.31,"l":32.75,"c":32.75,"v":312400},{"d":"2004-09-28","o":32.6,"h":33,"l":32.5,"c":32.79,"v":263900},{"d":"2004-09-29","o":32.9,"h":32.9,"l":32.55,"c":32.7,"v":154300},{"d":"2004-09-30","o":32.65,"h":33.2,"l":32.62,"c":33.13,"v":319300},{"d":"2004-10-01","o":33.3,"h":33.9,"l":33.16,"c":33.75,"v":582900},{"d":"2004-10-04","o":33.82,"h":34.12,"l":33.8,"c":33.9,"v":340800},{"d":"2004-10-05","o":33.85,"h":33.9,"l":33.53,"c":33.59,"v":293900},{"d":"2004-10-06","o":33.65,"h":33.96,"l":33.65,"c":33.96,"v":228300},{"d":"2004-10-07","o":33.86,"h":33.89,"l":33.66,"c":33.81,"v":213500},{"d":"2004-10-08","o":33.75,"h":33.82,"l":33.59,"c":33.62,"v":121400},{"d":"2004-10-11","o":33.7,"h":33.85,"l":33.65,"c":33.72,"v":120800},{"d":"2004-10-12","o":33.65,"h":33.65,"l":33.3,"c":33.56,"v":193800},{"d":"2004-10-13","o":33.6,"h":33.6,"l":32.97,"c":33,"v":184900},{"d":"2004-10-14","o":33,"h":33.1,"l":30.11,"c":30.5,"v":2058100},{"d":"2004-10-15","o":26,"h":29.85,"l":25.42,"c":27.06,"v":6308800},{"d":"2004-10-18","o":26.97,"h":28.87,"l":26.67,"c":28.82,"v":1712500},{"d":"2004-10-19","o":28.89,"h":29.47,"l":27.26,"c":28.3,"v":1449000},{"d":"2004-10-20","o":27.95,"h":29.53,"l":27.9,"c":29.45,"v":1232900},{"d":"2004-10-21","o":28.7,"h":30.5,"l":28.68,"c":29.91,"v":1367800},{"d":"2004-10-22","o":29.96,"h":30.17,"l":29.5,"c":29.93,"v":767900},{"d":"2004-10-25","o":29.17,"h":29.93,"l":27.98,"c":29.6,"v":861600},{"d":"2004-10-26","o":30.1,"h":30.6,"l":30,"c":30,"v":764100},{"d":"2004-10-27","o":29.44,"h":29.74,"l":27.26,"c":28.38,"v":2678200},{"d":"2004-10-28","o":28,"h":28.46,"l":27.92,"c":28.24,"v":728000},{"d":"2004-10-29","o":28,"h":28.2,"l":27.17,"c":28.1,"v":974000},{"d":"2004-11-01","o":28.3,"h":28.42,"l":27.63,"c":28,"v":647600},{"d":"2004-11-02","o":28.25,"h":28.28,"l":27.92,"c":28.06,"v":894100},{"d":"2004-11-03","o":28.34,"h":28.6,"l":27.95,"c":28.6,"v":537800},{"d":"2004-11-04","o":28.47,"h":29.12,"l":28.33,"c":28.8,"v":552200},{"d":"2004-11-05","o":28.9,"h":29,"l":28.1,"c":28.35,"v":556800},{"d":"2004-11-08","o":28.15,"h":28.77,"l":28.15,"c":28.52,"v":413900},{"d":"2004-11-09","o":28.52,"h":28.66,"l":28.22,"c":28.56,"v":611100},{"d":"2004-11-10","o":28.45,"h":29.03,"l":28.45,"c":28.92,"v":581300},{"d":"2004-11-11","o":28.85,"h":29.36,"l":28.83,"c":29.29,"v":305600},{"d":"2004-11-12","o":29.08,"h":29.47,"l":28.72,"c":29.46,"v":405900},{"d":"2004-11-15","o":29.55,"h":30.05,"l":29.4,"c":29.88,"v":599400},{"d":"2004-11-16","o":29.75,"h":29.98,"l":29.6,"c":29.87,"v":503100},{"d":"2004-11-17","o":29.87,"h":30.08,"l":29.75,"c":29.97,"v":380200},{"d":"2004-11-18","o":30,"h":30.1,"l":29.64,"c":29.95,"v":432300},{"d":"2004-11-19","o":30.09,"h":30.16,"l":29.59,"c":29.84,"v":511000},{"d":"2004-11-22","o":29.85,"h":29.96,"l":29.56,"c":29.82,"v":298600},{"d":"2004-11-23","o":29.52,"h":29.97,"l":29.51,"c":29.95,"v":627100},{"d":"2004-11-24","o":29.97,"h":30.75,"l":29.97,"c":30.61,"v":574900},{"d":"2004-11-26","o":30.61,"h":30.8,"l":30.51,"c":30.63,"v":102400},{"d":"2004-11-29","o":30.66,"h":30.77,"l":30.3,"c":30.32,"v":532300},{"d":"2004-11-30","o":30.36,"h":30.75,"l":30.3,"c":30.65,"v":408600},{"d":"2004-12-01","o":30.61,"h":30.91,"l":30.36,"c":30.66,"v":432900},{"d":"2004-12-02","o":30.75,"h":31,"l":30.45,"c":30.7,"v":892700},{"d":"2004-12-03","o":30.45,"h":31.09,"l":30.45,"c":30.86,"v":511900},{"d":"2004-12-06","o":30.7,"h":31.21,"l":30.48,"c":30.92,"v":393200},{"d":"2004-12-07","o":30.92,"h":31.05,"l":30.72,"c":30.79,"v":545400},{"d":"2004-12-08","o":30.75,"h":30.93,"l":30.56,"c":30.76,"v":351900},{"d":"2004-12-09","o":30.76,"h":31.25,"l":30.55,"c":31,"v":482500},{"d":"2004-12-10","o":30.95,"h":31.78,"l":30.91,"c":31.48,"v":371800},{"d":"2004-12-13","o":31.5,"h":31.66,"l":31.24,"c":31.5,"v":377200},{"d":"2004-12-14","o":31.55,"h":31.7,"l":31.19,"c":31.31,"v":421800},{"d":"2004-12-15","o":31.25,"h":31.44,"l":30.94,"c":31.16,"v":610400},{"d":"2004-12-16","o":31.2,"h":31.24,"l":30.72,"c":31.15,"v":394300},{"d":"2004-12-17","o":31,"h":31.66,"l":30.98,"c":31.45,"v":1035000},{"d":"2004-12-20","o":31.44,"h":31.62,"l":31.21,"c":31.58,"v":396300},{"d":"2004-12-21","o":31.5,"h":32.29,"l":31.5,"c":32.08,"v":863500},{"d":"2004-12-22","o":31.87,"h":32.36,"l":31.87,"c":32.01,"v":307200},{"d":"2004-12-23","o":32.04,"h":32.07,"l":31.82,"c":31.94,"v":265000},{"d":"2004-12-27","o":31.95,"h":32.04,"l":31.76,"c":31.93,"v":222800},{"d":"2004-12-28","o":32.15,"h":32.4,"l":32.1,"c":32.31,"v":277600},{"d":"2004-12-29","o":32.02,"h":32.4,"l":31.85,"c":32.34,"v":227900},{"d":"2004-12-30","o":32.25,"h":32.59,"l":32.17,"c":32.41,"v":274900},{"d":"2004-12-31","o":32.3,"h":32.7,"l":32.3,"c":32.5,"v":202400},{"d":"2005-01-03","o":32.42,"h":32.85,"l":32.26,"c":32.68,"v":515900},{"d":"2005-01-04","o":32.75,"h":32.75,"l":31.92,"c":31.98,"v":413700},{"d":"2005-01-05","o":31.85,"h":32.02,"l":31.62,"c":31.81,"v":351500},{"d":"2005-01-06","o":31.81,"h":31.99,"l":31.74,"c":31.94,"v":275600},{"d":"2005-01-07","o":31.96,"h":31.99,"l":31.6,"c":31.65,"v":284500},{"d":"2005-01-10","o":31.75,"h":31.79,"l":31.54,"c":31.78,"v":392900},{"d":"2005-01-11","o":31.85,"h":31.89,"l":31.35,"c":31.53,"v":215700},{"d":"2005-01-12","o":31.53,"h":31.53,"l":31.15,"c":31.49,"v":233200},{"d":"2005-01-13","o":31.35,"h":31.75,"l":31.3,"c":31.39,"v":245900},{"d":"2005-01-14","o":31.39,"h":31.5,"l":31.14,"c":31.32,"v":343600},{"d":"2005-01-18","o":31.33,"h":31.77,"l":31.06,"c":31.76,"v":245900},{"d":"2005-01-19","o":31.76,"h":31.85,"l":31.2,"c":31.42,"v":208200},{"d":"2005-01-20","o":31.42,"h":31.61,"l":31.01,"c":31.28,"v":481300},{"d":"2005-01-21","o":31.28,"h":31.45,"l":30.92,"c":31,"v":204300},{"d":"2005-01-24","o":30.91,"h":31.1,"l":30.85,"c":31,"v":417400},{"d":"2005-01-25","o":30.98,"h":31.08,"l":30.31,"c":30.56,"v":455900},{"d":"2005-01-26","o":30.4,"h":30.41,"l":29.52,"c":29.68,"v":731800},{"d":"2005-01-27","o":29.6,"h":29.67,"l":29.4,"c":29.51,"v":601500},{"d":"2005-01-28","o":29.66,"h":29.71,"l":29.25,"c":29.4,"v":728100},{"d":"2005-01-31","o":29.56,"h":29.71,"l":29.33,"c":29.65,"v":445800},{"d":"2005-02-01","o":29.65,"h":30.2,"l":29.6,"c":30,"v":476500},{"d":"2005-02-02","o":30.25,"h":30.31,"l":30.01,"c":30.2,"v":358800},{"d":"2005-02-03","o":30.3,"h":30.3,"l":29.81,"c":29.95,"v":374000},{"d":"2005-02-04","o":29.96,"h":30.05,"l":29.83,"c":29.95,"v":360700},{"d":"2005-02-07","o":29.95,"h":29.95,"l":29.66,"c":29.86,"v":405900},{"d":"2005-02-08","o":29.75,"h":29.92,"l":29.75,"c":29.84,"v":279800},{"d":"2005-02-09","o":29.96,"h":29.98,"l":29.6,"c":29.64,"v":358300},{"d":"2005-02-10","o":29.64,"h":30.13,"l":29.51,"c":30,"v":385600},{"d":"2005-02-11","o":30,"h":30.68,"l":29.8,"c":30.64,"v":297200},{"d":"2005-02-14","o":30.3,"h":30.31,"l":29.71,"c":30.05,"v":744600},{"d":"2005-02-15","o":29.92,"h":30.12,"l":29.82,"c":29.97,"v":371900},{"d":"2005-02-16","o":29.97,"h":29.97,"l":29.37,"c":29.54,"v":582900},{"d":"2005-02-17","o":29.42,"h":29.73,"l":29.03,"c":29.47,"v":566900},{"d":"2005-02-18","o":29.48,"h":29.56,"l":29.25,"c":29.37,"v":354600},{"d":"2005-02-22","o":29.37,"h":29.41,"l":28.62,"c":28.82,"v":655500},{"d":"2005-02-23","o":29.4,"h":29.74,"l":29,"c":29.32,"v":399800},{"d":"2005-02-24","o":29.34,"h":29.75,"l":28.97,"c":29.73,"v":507300},{"d":"2005-02-25","o":29.7,"h":30,"l":29.65,"c":29.95,"v":346500},{"d":"2005-02-28","o":29.85,"h":29.96,"l":29.68,"c":29.86,"v":496500},{"d":"2005-03-01","o":29.86,"h":30,"l":29.7,"c":29.98,"v":588800},{"d":"2005-03-02","o":29.98,"h":30.23,"l":29.81,"c":30.11,"v":335300},{"d":"2005-03-03","o":30.21,"h":30.25,"l":29.95,"c":30.16,"v":279100},{"d":"2005-03-04","o":30.15,"h":30.55,"l":30.15,"c":30.48,"v":403800},{"d":"2005-03-07","o":30.4,"h":30.45,"l":30.08,"c":30.3,"v":429300},{"d":"2005-03-08","o":30.31,"h":30.42,"l":30.24,"c":30.31,"v":440400},{"d":"2005-03-09","o":30.31,"h":30.33,"l":29.91,"c":29.97,"v":472400},{"d":"2005-03-10","o":29.93,"h":30.1,"l":29.8,"c":30,"v":321100},{"d":"2005-03-11","o":30.1,"h":30.23,"l":29.85,"c":29.91,"v":252800},{"d":"2005-03-14","o":29.92,"h":30.39,"l":29.92,"c":30.14,"v":301800},{"d":"2005-03-15","o":30.1,"h":30.19,"l":29.71,"c":29.85,"v":325800},{"d":"2005-03-16","o":29.9,"h":29.9,"l":29.58,"c":29.77,"v":306200},{"d":"2005-03-17","o":29.77,"h":29.85,"l":29.5,"c":29.64,"v":291600},{"d":"2005-03-18","o":29.7,"h":29.75,"l":29.1,"c":29.3,"v":366700},{"d":"2005-03-21","o":29.15,"h":29.26,"l":28.82,"c":29,"v":572600},{"d":"2005-03-22","o":29.1,"h":29.17,"l":28.67,"c":28.7,"v":317900},{"d":"2005-03-23","o":28.7,"h":28.92,"l":28.55,"c":28.65,"v":310200},{"d":"2005-03-24","o":28.58,"h":28.97,"l":28.58,"c":28.75,"v":238300},{"d":"2005-03-28","o":28.8,"h":29.15,"l":28.75,"c":28.79,"v":352300},{"d":"2005-03-29","o":28.93,"h":29.13,"l":28.75,"c":28.86,"v":465100},{"d":"2005-03-30","o":28.86,"h":29.3,"l":28.79,"c":29.22,"v":316300},{"d":"2005-03-31","o":29.22,"h":29.27,"l":28.75,"c":28.8,"v":346800},{"d":"2005-04-01","o":28.8,"h":29.15,"l":28.57,"c":28.74,"v":382700},{"d":"2005-04-04","o":28.72,"h":28.83,"l":28.25,"c":28.69,"v":208400},{"d":"2005-04-05","o":28.7,"h":28.7,"l":28.41,"c":28.45,"v":388100},{"d":"2005-04-06","o":28.45,"h":28.74,"l":28.44,"c":28.62,"v":276600},{"d":"2005-04-07","o":28.62,"h":28.64,"l":28.29,"c":28.58,"v":527200},{"d":"2005-04-08","o":28.5,"h":28.53,"l":28.11,"c":28.4,"v":463300},{"d":"2005-04-11","o":28.5,"h":28.64,"l":28.17,"c":28.25,"v":313800},{"d":"2005-04-12","o":28.24,"h":28.44,"l":27.92,"c":28.29,"v":463400},{"d":"2005-04-13","o":28.4,"h":28.51,"l":27.77,"c":27.84,"v":401500},{"d":"2005-04-14","o":27.86,"h":27.96,"l":27.57,"c":27.86,"v":266900},{"d":"2005-04-15","o":27.86,"h":28.02,"l":27.61,"c":27.61,"v":252200},{"d":"2005-04-18","o":27.64,"h":27.93,"l":27.61,"c":27.7,"v":334300},{"d":"2005-04-19","o":27.75,"h":27.81,"l":27.61,"c":27.76,"v":237300},{"d":"2005-04-20","o":27.95,"h":27.99,"l":27.4,"c":27.52,"v":260300},{"d":"2005-04-21","o":27.75,"h":27.9,"l":27.3,"c":27.9,"v":396900},{"d":"2005-04-22","o":27.9,"h":28.45,"l":27.63,"c":28,"v":534400},{"d":"2005-04-25","o":28,"h":28.44,"l":27.95,"c":28.2,"v":450500},{"d":"2005-04-26","o":28.2,"h":28.23,"l":27.82,"c":28.06,"v":473700},{"d":"2005-04-27","o":27.75,"h":27.99,"l":26.72,"c":27.34,"v":1062900},{"d":"2005-04-28","o":27.35,"h":28,"l":27.24,"c":27.74,"v":852600},{"d":"2005-04-29","o":27.99,"h":28.25,"l":27.6,"c":27.84,"v":669900},{"d":"2005-05-02","o":27.8,"h":28.07,"l":27.66,"c":27.9,"v":390800},{"d":"2005-05-03","o":27.75,"h":28.25,"l":27.75,"c":28.02,"v":307800},{"d":"2005-05-04","o":28.15,"h":28.65,"l":28.08,"c":28.32,"v":564100},{"d":"2005-05-05","o":28.18,"h":28.3,"l":27.72,"c":28.07,"v":594500},{"d":"2005-05-06","o":28.07,"h":28.12,"l":27.76,"c":27.99,"v":279800},{"d":"2005-05-09","o":27.99,"h":28.11,"l":27.76,"c":27.85,"v":295700},{"d":"2005-05-10","o":27.85,"h":27.85,"l":27.33,"c":27.5,"v":607500},{"d":"2005-05-11","o":27.5,"h":27.66,"l":27.23,"c":27.62,"v":316100},{"d":"2005-05-12","o":27.62,"h":27.62,"l":27.11,"c":27.12,"v":492500},{"d":"2005-05-13","o":27.29,"h":27.29,"l":26.83,"c":27.06,"v":262900},{"d":"2005-05-16","o":27,"h":27.36,"l":26.98,"c":27.16,"v":397700},{"d":"2005-05-17","o":27.16,"h":27.16,"l":26.92,"c":27.1,"v":361500},{"d":"2005-05-18","o":27.3,"h":27.82,"l":27.24,"c":27.73,"v":637400},{"d":"2005-05-19","o":27.73,"h":27.98,"l":27.71,"c":27.93,"v":305500},{"d":"2005-05-20","o":27.93,"h":27.93,"l":27.47,"c":27.86,"v":326300},{"d":"2005-05-23","o":27.76,"h":27.76,"l":27.22,"c":27.57,"v":473900},{"d":"2005-05-24","o":27.58,"h":27.62,"l":27.09,"c":27.48,"v":649300},{"d":"2005-05-25","o":27.49,"h":27.49,"l":27.15,"c":27.43,"v":496100},{"d":"2005-05-26","o":27.41,"h":27.64,"l":27.3,"c":27.59,"v":423900},{"d":"2005-05-27","o":27.5,"h":27.75,"l":27.37,"c":27.74,"v":445000},{"d":"2005-05-31","o":27.79,"h":27.8,"l":27.45,"c":27.62,"v":476700},{"d":"2005-06-01","o":27.7,"h":27.96,"l":27.62,"c":27.9,"v":361900},{"d":"2005-06-02","o":27.84,"h":27.84,"l":27.4,"c":27.45,"v":371500},{"d":"2005-06-03","o":27.46,"h":27.5,"l":27.21,"c":27.49,"v":357500},{"d":"2005-06-06","o":27.37,"h":27.56,"l":27.3,"c":27.49,"v":389900},{"d":"2005-06-07","o":27.45,"h":27.53,"l":27.15,"c":27.18,"v":577800},{"d":"2005-06-08","o":27.12,"h":27.35,"l":26.9,"c":26.93,"v":722900},{"d":"2005-06-09","o":26.94,"h":27,"l":26.6,"c":26.99,"v":869900},{"d":"2005-06-10","o":27.1,"h":27.33,"l":26.78,"c":27.16,"v":383500},{"d":"2005-06-13","o":27.17,"h":27.28,"l":26.96,"c":27.1,"v":244300},{"d":"2005-06-14","o":27.05,"h":27.58,"l":27.01,"c":27.5,"v":431000},{"d":"2005-06-15","o":27.55,"h":27.6,"l":27.3,"c":27.3,"v":417800},{"d":"2005-06-16","o":27.31,"h":27.88,"l":27.31,"c":27.8,"v":365800},{"d":"2005-06-17","o":27.94,"h":28,"l":27.6,"c":27.93,"v":576700},{"d":"2005-06-20","o":27.83,"h":27.84,"l":27.43,"c":27.44,"v":409600},{"d":"2005-06-21","o":27.45,"h":27.47,"l":27.12,"c":27.3,"v":469000},{"d":"2005-06-22","o":27.43,"h":27.43,"l":27.13,"c":27.37,"v":405600},{"d":"2005-06-23","o":27.37,"h":27.37,"l":26.77,"c":26.81,"v":735200},{"d":"2005-06-24","o":26.81,"h":26.82,"l":26.48,"c":26.5,"v":452200},{"d":"2005-06-27","o":26.6,"h":26.85,"l":26.5,"c":26.84,"v":351900},{"d":"2005-06-28","o":26.7,"h":26.7,"l":26.49,"c":26.67,"v":734700},{"d":"2005-06-29","o":26.78,"h":26.8,"l":26.5,"c":26.73,"v":367900},{"d":"2005-06-30","o":26.82,"h":27.24,"l":26.8,"c":27.13,"v":609500},{"d":"2005-07-01","o":27.13,"h":27.3,"l":27.09,"c":27.21,"v":508500},{"d":"2005-07-05","o":27.2,"h":27.47,"l":27.17,"c":27.43,"v":418100},{"d":"2005-07-06","o":27.38,"h":27.43,"l":27.26,"c":27.42,"v":455100},{"d":"2005-07-07","o":27.15,"h":27.7,"l":27.01,"c":27.52,"v":477300},{"d":"2005-07-08","o":27.6,"h":27.64,"l":27.33,"c":27.51,"v":368400},{"d":"2005-07-11","o":27.5,"h":27.72,"l":27.5,"c":27.66,"v":419100},{"d":"2005-07-12","o":27.55,"h":27.66,"l":27.5,"c":27.5,"v":611800},{"d":"2005-07-13","o":27.51,"h":27.56,"l":27.19,"c":27.2,"v":293500},{"d":"2005-07-14","o":27.25,"h":27.3,"l":27.02,"c":27.15,"v":426200},{"d":"2005-07-15","o":27.15,"h":27.15,"l":26.97,"c":27.02,"v":270100},{"d":"2005-07-18","o":27.01,"h":27.23,"l":26.99,"c":27.15,"v":534500},{"d":"2005-07-19","o":27.23,"h":27.27,"l":26.97,"c":27.26,"v":368300},{"d":"2005-07-20","o":27.26,"h":27.3,"l":27.1,"c":27.2,"v":290400},{"d":"2005-07-21","o":27.2,"h":27.25,"l":26.96,"c":27.25,"v":368000},{"d":"2005-07-22","o":27.18,"h":27.31,"l":27.11,"c":27.27,"v":339200},{"d":"2005-07-25","o":27.25,"h":27.28,"l":26.8,"c":26.89,"v":517600},{"d":"2005-07-26","o":27.05,"h":27.13,"l":26.54,"c":26.6,"v":866800},{"d":"2005-07-27","o":27.11,"h":27.45,"l":26.75,"c":27.33,"v":1021600},{"d":"2005-07-28","o":27.35,"h":27.69,"l":27.19,"c":27.67,"v":886900},{"d":"2005-07-29","o":27.66,"h":27.93,"l":27.6,"c":27.89,"v":788200},{"d":"2005-08-01","o":27.89,"h":28,"l":27.6,"c":27.7,"v":941200},{"d":"2005-08-02","o":27.7,"h":27.7,"l":27.34,"c":27.46,"v":360700},{"d":"2005-08-03","o":27.42,"h":27.53,"l":27.29,"c":27.52,"v":481000},{"d":"2005-08-04","o":27.52,"h":27.52,"l":27.05,"c":27.09,"v":362900},{"d":"2005-08-05","o":27.12,"h":27.12,"l":26.87,"c":27.04,"v":290600},{"d":"2005-08-08","o":27,"h":27.02,"l":26.81,"c":26.84,"v":327400},{"d":"2005-08-09","o":26.85,"h":26.97,"l":26.7,"c":26.83,"v":340000},{"d":"2005-08-10","o":26.92,"h":27.03,"l":26.64,"c":26.8,"v":356600},{"d":"2005-08-11","o":26.75,"h":27.1,"l":26.75,"c":26.95,"v":278100},{"d":"2005-08-12","o":26.94,"h":27.01,"l":26.75,"c":27,"v":318300},{"d":"2005-08-15","o":26.95,"h":27.02,"l":26.8,"c":26.93,"v":285300},{"d":"2005-08-16","o":26.93,"h":27.3,"l":26.92,"c":27.12,"v":691900},{"d":"2005-08-17","o":27.12,"h":27.36,"l":27.05,"c":27.33,"v":473000},{"d":"2005-08-18","o":27.33,"h":27.33,"l":27.01,"c":27.08,"v":346900},{"d":"2005-08-19","o":27.08,"h":27.51,"l":27.05,"c":27.49,"v":515700},{"d":"2005-08-22","o":27.4,"h":27.46,"l":27.15,"c":27.36,"v":405000},{"d":"2005-08-23","o":27.39,"h":27.4,"l":27.23,"c":27.33,"v":238500},{"d":"2005-08-24","o":27.35,"h":27.8,"l":27.34,"c":27.53,"v":550300},{"d":"2005-08-25","o":27.55,"h":27.6,"l":27.4,"c":27.53,"v":305500},{"d":"2005-08-26","o":27.45,"h":27.47,"l":27.33,"c":27.4,"v":301300},{"d":"2005-08-29","o":27.4,"h":28.01,"l":27.3,"c":28.01,"v":586200},{"d":"2005-08-30","o":28.01,"h":28.01,"l":27.65,"c":27.83,"v":386700},{"d":"2005-08-31","o":27.75,"h":28.56,"l":27.55,"c":28.56,"v":982500},{"d":"2005-09-01","o":28.72,"h":29.35,"l":28.53,"c":29.01,"v":898200},{"d":"2005-09-02","o":29.01,"h":29.08,"l":28.74,"c":28.91,"v":348700},{"d":"2005-09-06","o":29.1,"h":29.37,"l":29.05,"c":29.3,"v":571600},{"d":"2005-09-07","o":29.2,"h":29.32,"l":29.03,"c":29.14,"v":966300},{"d":"2005-09-08","o":29,"h":29,"l":28.59,"c":28.65,"v":816900},{"d":"2005-09-09","o":28.66,"h":29.19,"l":28.54,"c":29,"v":1042300},{"d":"2005-09-12","o":29,"h":29.06,"l":28.84,"c":28.96,"v":581500},{"d":"2005-09-13","o":28.95,"h":28.95,"l":28.38,"c":28.69,"v":478500},{"d":"2005-09-14","o":28.69,"h":28.7,"l":28.29,"c":28.41,"v":282700},{"d":"2005-09-15","o":28.41,"h":28.7,"l":28.3,"c":28.55,"v":597200},{"d":"2005-09-16","o":28.55,"h":28.8,"l":28.42,"c":28.79,"v":668600},{"d":"2005-09-19","o":28.78,"h":28.9,"l":28.6,"c":28.9,"v":489100},{"d":"2005-09-20","o":29.07,"h":29.3,"l":28.97,"c":29.3,"v":851400},{"d":"2005-09-21","o":29.3,"h":29.42,"l":29.15,"c":29.36,"v":529800},{"d":"2005-09-22","o":29.32,"h":29.62,"l":29.15,"c":29.61,"v":645100},{"d":"2005-09-23","o":29.61,"h":29.67,"l":29.44,"c":29.62,"v":564500},{"d":"2005-09-26","o":29.72,"h":29.78,"l":29.65,"c":29.72,"v":878000},{"d":"2005-09-27","o":29.73,"h":29.75,"l":29.35,"c":29.55,"v":366600},{"d":"2005-09-28","o":29.37,"h":29.37,"l":28.51,"c":28.75,"v":654300},{"d":"2005-09-29","o":28.79,"h":29.53,"l":28.7,"c":29.49,"v":489400},{"d":"2005-09-30","o":29.49,"h":29.49,"l":28.45,"c":28.81,"v":590600},{"d":"2005-10-03","o":28.83,"h":28.99,"l":28.72,"c":28.96,"v":401300},{"d":"2005-10-04","o":28.96,"h":29.2,"l":28.83,"c":29.07,"v":454100},{"d":"2005-10-05","o":29,"h":29.25,"l":28.99,"c":29.1,"v":676900},{"d":"2005-10-06","o":29.1,"h":29.2,"l":29,"c":29.12,"v":909600},{"d":"2005-10-07","o":29.12,"h":29.23,"l":29,"c":29.05,"v":394900},{"d":"2005-10-10","o":29.06,"h":29.19,"l":28.92,"c":29.02,"v":481300},{"d":"2005-10-11","o":29.02,"h":29.08,"l":28.94,"c":28.94,"v":526100},{"d":"2005-10-12","o":28.77,"h":28.98,"l":28.2,"c":28.38,"v":642900},{"d":"2005-10-13","o":28.35,"h":28.54,"l":28.16,"c":28.5,"v":420900},{"d":"2005-10-14","o":28.5,"h":28.91,"l":28.4,"c":28.89,"v":472400},{"d":"2005-10-17","o":29.02,"h":29.24,"l":28.82,"c":29.01,"v":624700},{"d":"2005-10-18","o":29.2,"h":29.23,"l":28.86,"c":28.96,"v":479900},{"d":"2005-10-19","o":28.97,"h":29.44,"l":28.85,"c":29.39,"v":263300},{"d":"2005-10-20","o":29.29,"h":29.5,"l":29.25,"c":29.46,"v":404600},{"d":"2005-10-21","o":29.54,"h":29.84,"l":29.4,"c":29.48,"v":433300},{"d":"2005-10-24","o":29.45,"h":29.67,"l":29.28,"c":29.65,"v":349500},{"d":"2005-10-25","o":29.75,"h":29.89,"l":29.15,"c":29.79,"v":551900},{"d":"2005-10-26","o":29.35,"h":29.61,"l":29,"c":29.09,"v":676300},{"d":"2005-10-27","o":29.07,"h":29.28,"l":28.83,"c":29,"v":342500},{"d":"2005-10-28","o":29.1,"h":29.42,"l":28.92,"c":29.42,"v":321200},{"d":"2005-10-31","o":29.48,"h":29.83,"l":29.42,"c":29.42,"v":611700},{"d":"2005-11-01","o":29.26,"h":29.57,"l":29.26,"c":29.38,"v":244400},{"d":"2005-11-02","o":29.38,"h":29.8,"l":29.38,"c":29.69,"v":298000},{"d":"2005-11-03","o":29.72,"h":29.76,"l":29.25,"c":29.33,"v":378800},{"d":"2005-11-04","o":29.32,"h":29.4,"l":29.21,"c":29.38,"v":347400},{"d":"2005-11-07","o":29.49,"h":29.64,"l":29.42,"c":29.48,"v":236900},{"d":"2005-11-08","o":29.33,"h":29.5,"l":29.26,"c":29.4,"v":256800},{"d":"2005-11-09","o":29.41,"h":29.6,"l":29,"c":29.5,"v":348000},{"d":"2005-11-10","o":29.5,"h":29.67,"l":29.39,"c":29.49,"v":409700},{"d":"2005-11-11","o":29.45,"h":29.88,"l":29.43,"c":29.87,"v":229800},{"d":"2005-11-14","o":29.9,"h":30.39,"l":29.76,"c":30.25,"v":493200},{"d":"2005-11-15","o":30.35,"h":30.69,"l":29.99,"c":30.17,"v":375800},{"d":"2005-11-16","o":30.2,"h":30.28,"l":29.77,"c":30.03,"v":160400},{"d":"2005-11-17","o":30.04,"h":30.3,"l":30,"c":30.17,"v":206600},{"d":"2005-11-18","o":30.23,"h":30.46,"l":30.14,"c":30.42,"v":200200},{"d":"2005-11-21","o":30.31,"h":30.42,"l":30.17,"c":30.42,"v":244100},{"d":"2005-11-22","o":30.4,"h":30.43,"l":30.03,"c":30.43,"v":264200},{"d":"2005-11-23","o":30.39,"h":30.97,"l":30.36,"c":30.94,"v":257900},{"d":"2005-11-25","o":30.74,"h":30.92,"l":30.57,"c":30.83,"v":83800},{"d":"2005-11-28","o":30.89,"h":30.94,"l":30.41,"c":30.52,"v":263700},{"d":"2005-11-29","o":30.46,"h":30.92,"l":30.46,"c":30.7,"v":226000},{"d":"2005-11-30","o":30.75,"h":30.75,"l":30.34,"c":30.45,"v":185600},{"d":"2005-12-01","o":30.47,"h":30.85,"l":30.47,"c":30.7,"v":202900},{"d":"2005-12-02","o":30.55,"h":30.88,"l":30.37,"c":30.68,"v":216700},{"d":"2005-12-05","o":30.6,"h":30.63,"l":30.24,"c":30.44,"v":344600},{"d":"2005-12-06","o":30.41,"h":30.71,"l":30.35,"c":30.46,"v":246000},{"d":"2005-12-07","o":30.37,"h":30.57,"l":30.21,"c":30.38,"v":601900},{"d":"2005-12-08","o":30.38,"h":30.5,"l":30.3,"c":30.33,"v":283800},{"d":"2005-12-09","o":30.32,"h":30.76,"l":30.32,"c":30.61,"v":210100},{"d":"2005-12-12","o":30.73,"h":30.88,"l":30.41,"c":30.55,"v":216400},{"d":"2005-12-13","o":30.5,"h":30.94,"l":30.47,"c":30.83,"v":292300},{"d":"2005-12-14","o":30.87,"h":31.49,"l":30.87,"c":31.21,"v":373800},{"d":"2005-12-15","o":31.21,"h":31.26,"l":30.91,"c":31.1,"v":487800},{"d":"2005-12-16","o":31.1,"h":31.23,"l":30.99,"c":31.2,"v":612600},{"d":"2005-12-19","o":31.2,"h":31.2,"l":30.93,"c":31.13,"v":392800},{"d":"2005-12-20","o":31.19,"h":31.36,"l":31.04,"c":31.29,"v":334000},{"d":"2005-12-21","o":31.29,"h":31.58,"l":31.1,"c":31.22,"v":273900},{"d":"2005-12-22","o":31.29,"h":31.33,"l":31.03,"c":31.22,"v":257100},{"d":"2005-12-23","o":31.32,"h":31.77,"l":31.28,"c":31.77,"v":222800},{"d":"2005-12-27","o":31.8,"h":31.94,"l":31.41,"c":31.42,"v":181700},{"d":"2005-12-28","o":31.2,"h":31.34,"l":30.9,"c":30.95,"v":276900},{"d":"2005-12-29","o":30.89,"h":31.18,"l":30.82,"c":30.95,"v":202500},{"d":"2005-12-30","o":30.82,"h":30.93,"l":30.66,"c":30.88,"v":192700},{"d":"2006-01-03","o":30.98,"h":31.34,"l":30.66,"c":31.34,"v":338800},{"d":"2006-01-04","o":31.2,"h":31.76,"l":31.2,"c":31.76,"v":344800},{"d":"2006-01-05","o":31.76,"h":31.77,"l":30.98,"c":31.12,"v":418000},{"d":"2006-01-06","o":31.22,"h":31.22,"l":30.84,"c":31.01,"v":340000},{"d":"2006-01-09","o":31.13,"h":31.4,"l":30.9,"c":31.35,"v":464300},{"d":"2006-01-10","o":31.23,"h":31.24,"l":30.94,"c":31.18,"v":332400},{"d":"2006-01-11","o":31.28,"h":31.29,"l":31.01,"c":31.28,"v":229200},{"d":"2006-01-12","o":31.29,"h":31.36,"l":30.93,"c":31.26,"v":423900},{"d":"2006-01-13","o":31.2,"h":31.43,"l":31.06,"c":31.23,"v":277500},{"d":"2006-01-17","o":31,"h":31.19,"l":30.92,"c":30.94,"v":387100},{"d":"2006-01-18","o":30.82,"h":30.99,"l":30.51,"c":30.57,"v":338500},{"d":"2006-01-19","o":30.61,"h":30.9,"l":30.61,"c":30.74,"v":368600},{"d":"2006-01-20","o":30.73,"h":30.73,"l":29.9,"c":29.9,"v":420300},{"d":"2006-01-23","o":29.91,"h":30.21,"l":29.88,"c":30,"v":407700},{"d":"2006-01-24","o":30,"h":30.26,"l":29.79,"c":29.79,"v":660600},{"d":"2006-01-25","o":29.94,"h":30.03,"l":29.83,"c":29.92,"v":630600},{"d":"2006-01-26","o":29.93,"h":30.08,"l":29.5,"c":29.53,"v":1198500},{"d":"2006-01-27","o":29.65,"h":29.97,"l":29.27,"c":29.68,"v":838700},{"d":"2006-01-30","o":29.68,"h":29.83,"l":29.1,"c":29.1,"v":921500},{"d":"2006-01-31","o":29.2,"h":29.31,"l":28.85,"c":29.16,"v":929800},{"d":"2006-02-01","o":29.16,"h":29.75,"l":28.75,"c":29.45,"v":854400},{"d":"2006-02-02","o":29.25,"h":29.25,"l":28.1,"c":28.28,"v":1099800},{"d":"2006-02-03","o":28.28,"h":28.6,"l":28.24,"c":28.4,"v":1348300},{"d":"2006-02-06","o":28.39,"h":28.48,"l":28.13,"c":28.44,"v":714600},{"d":"2006-02-07","o":28.35,"h":28.6,"l":28.13,"c":28.37,"v":487600},{"d":"2006-02-08","o":28.39,"h":28.47,"l":28.1,"c":28.47,"v":869900},{"d":"2006-02-09","o":28.4,"h":28.72,"l":28.3,"c":28.57,"v":939600},{"d":"2006-02-10","o":28.57,"h":29,"l":28.43,"c":28.9,"v":650300},{"d":"2006-02-13","o":28.9,"h":28.93,"l":28.58,"c":28.65,"v":750200},{"d":"2006-02-14","o":28.8,"h":29.38,"l":28.8,"c":29,"v":623300},{"d":"2006-02-15","o":29.05,"h":29.39,"l":29.04,"c":29.31,"v":800000},{"d":"2006-02-16","o":29.46,"h":29.79,"l":29.36,"c":29.7,"v":732900},{"d":"2006-02-17","o":29.65,"h":29.8,"l":29.49,"c":29.7,"v":789700},{"d":"2006-02-21","o":29.65,"h":29.74,"l":29.51,"c":29.74,"v":688200},{"d":"2006-02-22","o":29.75,"h":30.26,"l":29.75,"c":30.23,"v":592300},{"d":"2006-02-23","o":30.09,"h":30.14,"l":29.5,"c":29.66,"v":2298500},{"d":"2006-02-24","o":29.52,"h":29.76,"l":29.42,"c":29.7,"v":442700},{"d":"2006-02-27","o":29.65,"h":29.8,"l":29.61,"c":29.74,"v":303000},{"d":"2006-02-28","o":29.65,"h":29.7,"l":29.36,"c":29.49,"v":230500},{"d":"2006-03-01","o":29.49,"h":29.58,"l":29.26,"c":29.58,"v":334000},{"d":"2006-03-02","o":29.43,"h":29.45,"l":29.12,"c":29.38,"v":459400},{"d":"2006-03-03","o":29.2,"h":29.44,"l":29.17,"c":29.24,"v":444400},{"d":"2006-03-06","o":29.14,"h":29.22,"l":28.9,"c":29.05,"v":531400},{"d":"2006-03-07","o":28.9,"h":29.17,"l":28.86,"c":29.07,"v":189500},{"d":"2006-03-08","o":29,"h":29.2,"l":28.76,"c":28.92,"v":323500},{"d":"2006-03-09","o":28.8,"h":28.88,"l":28.68,"c":28.69,"v":275900},{"d":"2006-03-10","o":28.74,"h":28.99,"l":28.63,"c":28.99,"v":177600},{"d":"2006-03-13","o":29,"h":29,"l":28.86,"c":28.95,"v":349900},{"d":"2006-03-14","o":28.96,"h":29.1,"l":28.8,"c":29.01,"v":383000},{"d":"2006-03-15","o":28.97,"h":29.11,"l":28.83,"c":28.95,"v":239400},{"d":"2006-03-16","o":28.95,"h":29.1,"l":28.85,"c":29,"v":689200},{"d":"2006-03-17","o":29,"h":29.06,"l":28.78,"c":29.06,"v":445500},{"d":"2006-03-20","o":29.04,"h":29.15,"l":28.95,"c":29.03,"v":235100},{"d":"2006-03-21","o":28.98,"h":29.08,"l":28.75,"c":28.86,"v":275400},{"d":"2006-03-22","o":28.9,"h":29.03,"l":28.67,"c":28.75,"v":370500},{"d":"2006-03-23","o":28.7,"h":28.92,"l":28.7,"c":28.76,"v":439000},{"d":"2006-03-24","o":28.55,"h":28.85,"l":28.55,"c":28.74,"v":308200},{"d":"2006-03-27","o":28.72,"h":28.85,"l":28.4,"c":28.44,"v":245900},{"d":"2006-03-28","o":28.4,"h":28.45,"l":27.94,"c":27.98,"v":595400},{"d":"2006-03-29","o":27.69,"h":27.86,"l":27.65,"c":27.74,"v":777200},{"d":"2006-03-30","o":27.84,"h":28.11,"l":27.69,"c":28.06,"v":424200},{"d":"2006-03-31","o":28,"h":28.28,"l":27.73,"c":27.81,"v":526600},{"d":"2006-04-03","o":27.83,"h":28,"l":27.79,"c":27.92,"v":483600},{"d":"2006-04-04","o":27.89,"h":28.24,"l":27.89,"c":28.2,"v":552300},{"d":"2006-04-05","o":28.2,"h":28.32,"l":27.87,"c":27.91,"v":396700},{"d":"2006-04-06","o":27.86,"h":28,"l":27.67,"c":27.76,"v":350600},{"d":"2006-04-07","o":27.8,"h":27.93,"l":27.52,"c":27.6,"v":302900},{"d":"2006-04-10","o":27.6,"h":27.7,"l":27.48,"c":27.51,"v":342900},{"d":"2006-04-11","o":27.51,"h":27.75,"l":27.19,"c":27.21,"v":408600},{"d":"2006-04-12","o":27.2,"h":27.55,"l":27.19,"c":27.51,"v":455700},{"d":"2006-04-13","o":27.51,"h":27.69,"l":27.45,"c":27.5,"v":419100},{"d":"2006-04-17","o":27.56,"h":27.82,"l":27.47,"c":27.5,"v":510300},{"d":"2006-04-18","o":27.61,"h":27.94,"l":27.59,"c":27.94,"v":650400},{"d":"2006-04-19","o":27.91,"h":28,"l":27.63,"c":27.68,"v":467000},{"d":"2006-04-20","o":27.65,"h":27.82,"l":27.42,"c":27.75,"v":434800},{"d":"2006-04-21","o":27.71,"h":27.72,"l":26.54,"c":26.61,"v":2421800},{"d":"2006-04-24","o":26.78,"h":26.85,"l":26.07,"c":26.32,"v":1527000},{"d":"2006-04-25","o":26.37,"h":26.71,"l":26.31,"c":26.63,"v":1194100},{"d":"2006-04-26","o":26.8,"h":27.29,"l":26.8,"c":27.21,"v":1406500},{"d":"2006-04-27","o":27.21,"h":27.7,"l":27.15,"c":27.39,"v":1019200},{"d":"2006-04-28","o":27.3,"h":27.45,"l":27.17,"c":27.44,"v":646100},{"d":"2006-05-01","o":27.44,"h":27.48,"l":26.92,"c":27.03,"v":786400},{"d":"2006-05-02","o":27.04,"h":27.17,"l":26.91,"c":27.09,"v":739400},{"d":"2006-05-03","o":27.08,"h":27.15,"l":26.97,"c":26.98,"v":537500},{"d":"2006-05-04","o":27,"h":27.28,"l":27,"c":27.18,"v":601300},{"d":"2006-05-05","o":27.21,"h":27.28,"l":26.89,"c":26.89,"v":556900},{"d":"2006-05-08","o":26.93,"h":27.09,"l":26.89,"c":27.02,"v":344800},{"d":"2006-05-09","o":27.01,"h":27.13,"l":26.98,"c":27.11,"v":371700},{"d":"2006-05-10","o":27.11,"h":27.18,"l":26.9,"c":27.11,"v":428200},{"d":"2006-05-11","o":27.07,"h":27.17,"l":27,"c":27.09,"v":520400},{"d":"2006-05-12","o":27.05,"h":27.34,"l":27.02,"c":27.24,"v":566300},{"d":"2006-05-15","o":27.14,"h":27.44,"l":27.01,"c":27.31,"v":1138700},{"d":"2006-05-16","o":27.31,"h":27.34,"l":26.95,"c":27.03,"v":668600},{"d":"2006-05-17","o":26.98,"h":27.15,"l":26.93,"c":27.1,"v":932300},{"d":"2006-05-18","o":27.11,"h":27.17,"l":26.8,"c":26.95,"v":1238200},{"d":"2006-05-19","o":27.1,"h":27.25,"l":27,"c":27.05,"v":597900},{"d":"2006-05-22","o":27,"h":27.04,"l":26.81,"c":26.95,"v":762400},{"d":"2006-05-23","o":26.98,"h":27.05,"l":26.69,"c":26.87,"v":1294800},{"d":"2006-05-24","o":26.86,"h":27,"l":26.71,"c":26.86,"v":862900},{"d":"2006-05-25","o":26.9,"h":27.06,"l":26.84,"c":26.94,"v":684200},{"d":"2006-05-26","o":26.95,"h":27.09,"l":26.94,"c":26.95,"v":325100},{"d":"2006-05-30","o":26.85,"h":26.85,"l":26.4,"c":26.43,"v":736900},{"d":"2006-05-31","o":26.42,"h":26.58,"l":26.27,"c":26.58,"v":857500},{"d":"2006-06-01","o":26.51,"h":26.75,"l":26.42,"c":26.6,"v":635200},{"d":"2006-06-02","o":26.6,"h":26.62,"l":26.39,"c":26.52,"v":572300},{"d":"2006-06-05","o":26.52,"h":26.58,"l":26.39,"c":26.5,"v":693500},{"d":"2006-06-06","o":26.49,"h":26.6,"l":26.26,"c":26.49,"v":559900},{"d":"2006-06-07","o":26.48,"h":26.6,"l":26.43,"c":26.45,"v":676300},{"d":"2006-06-08","o":26.46,"h":26.5,"l":26.22,"c":26.41,"v":770300},{"d":"2006-06-09","o":26.48,"h":26.84,"l":26.34,"c":26.75,"v":692200},{"d":"2006-06-12","o":26.53,"h":26.69,"l":26.28,"c":26.51,"v":564300},{"d":"2006-06-13","o":26.5,"h":26.66,"l":26.3,"c":26.3,"v":894400},{"d":"2006-06-14","o":26.35,"h":26.35,"l":26.05,"c":26.13,"v":373400},{"d":"2006-06-15","o":26.14,"h":26.27,"l":26.08,"c":26.21,"v":591300},{"d":"2006-06-16","o":26.26,"h":26.39,"l":25.99,"c":26.06,"v":819900},{"d":"2006-06-19","o":26.03,"h":26.13,"l":25.78,"c":25.83,"v":540700},{"d":"2006-06-20","o":25.89,"h":26.07,"l":25.8,"c":25.88,"v":430600},{"d":"2006-06-21","o":25.88,"h":26.15,"l":25.79,"c":25.99,"v":426700},{"d":"2006-06-22","o":25.98,"h":25.98,"l":25.72,"c":25.76,"v":375800},{"d":"2006-06-23","o":25.79,"h":25.85,"l":25.68,"c":25.77,"v":601000},{"d":"2006-06-26","o":25.79,"h":25.92,"l":25.67,"c":25.73,"v":409700},{"d":"2006-06-27","o":25.71,"h":25.72,"l":25.36,"c":25.48,"v":691400},{"d":"2006-06-28","o":25.35,"h":25.35,"l":24.75,"c":25.15,"v":663000},{"d":"2006-06-29","o":25.22,"h":25.34,"l":24.92,"c":25.27,"v":601500},{"d":"2006-06-30","o":25.27,"h":25.39,"l":25.08,"c":25.34,"v":912500},{"d":"2006-07-03","o":25.33,"h":25.34,"l":25.16,"c":25.34,"v":282700},{"d":"2006-07-05","o":25.34,"h":25.34,"l":24.76,"c":24.99,"v":671400},{"d":"2006-07-06","o":24.95,"h":25.15,"l":24.82,"c":25.13,"v":631100},{"d":"2006-07-07","o":25.13,"h":25.27,"l":25.01,"c":25.16,"v":538900},{"d":"2006-07-10","o":25.23,"h":25.37,"l":25.07,"c":25.08,"v":429100},{"d":"2006-07-11","o":25.03,"h":25.09,"l":24.9,"c":25.06,"v":348100},{"d":"2006-07-12","o":25,"h":25.28,"l":24.97,"c":25.27,"v":763300},{"d":"2006-07-13","o":25.18,"h":25.21,"l":24.81,"c":24.96,"v":753100},{"d":"2006-07-14","o":24.98,"h":24.98,"l":24.53,"c":24.56,"v":422400},{"d":"2006-07-17","o":24.56,"h":24.86,"l":24.42,"c":24.75,"v":507500},{"d":"2006-07-18","o":24.8,"h":24.89,"l":24.59,"c":24.74,"v":499700},{"d":"2006-07-19","o":24.76,"h":25.09,"l":24.74,"c":24.98,"v":459900},{"d":"2006-07-20","o":24.94,"h":25,"l":24.69,"c":24.69,"v":368700},{"d":"2006-07-21","o":24.69,"h":24.8,"l":24.5,"c":24.75,"v":327200},{"d":"2006-07-24","o":24.75,"h":24.9,"l":24.64,"c":24.89,"v":410700},{"d":"2006-07-25","o":24.98,"h":25.2,"l":24.76,"c":25.17,"v":789500},{"d":"2006-07-26","o":26.09,"h":27.97,"l":25.91,"c":27.7,"v":2902900},{"d":"2006-07-27","o":27.8,"h":28.14,"l":27.5,"c":27.55,"v":1405400},{"d":"2006-07-28","o":27.55,"h":27.75,"l":27.27,"c":27.35,"v":764000},{"d":"2006-07-31","o":27.21,"h":27.25,"l":26.96,"c":27.17,"v":751800},{"d":"2006-08-01","o":27.05,"h":27.3,"l":26.9,"c":27.23,"v":625400},{"d":"2006-08-02","o":27.28,"h":27.31,"l":27.13,"c":27.16,"v":523300},{"d":"2006-08-03","o":27.12,"h":27.48,"l":26.97,"c":27.35,"v":738400},{"d":"2006-08-04","o":27.59,"h":27.82,"l":27,"c":27.3,"v":616900},{"d":"2006-08-07","o":27.3,"h":27.34,"l":27.04,"c":27.29,"v":642100},{"d":"2006-08-08","o":27.29,"h":27.39,"l":26.78,"c":26.93,"v":661400},{"d":"2006-08-09","o":27.03,"h":27.2,"l":26.88,"c":26.9,"v":674500},{"d":"2006-08-10","o":26.85,"h":27.15,"l":26.79,"c":27.01,"v":460500},{"d":"2006-08-11","o":27.02,"h":27.15,"l":26.9,"c":26.96,"v":673000},{"d":"2006-08-14","o":26.99,"h":27.04,"l":26.69,"c":26.75,"v":621300},{"d":"2006-08-15","o":26.9,"h":27.1,"l":26.87,"c":27.09,"v":394800},{"d":"2006-08-16","o":27.06,"h":27.25,"l":27.06,"c":27.13,"v":366900},{"d":"2006-08-17","o":27.15,"h":27.24,"l":27.07,"c":27.16,"v":341400},{"d":"2006-08-18","o":27.14,"h":27.2,"l":27.03,"c":27.13,"v":188100},{"d":"2006-08-21","o":27.02,"h":27.1,"l":26.75,"c":26.75,"v":270700},{"d":"2006-08-22","o":26.68,"h":27.12,"l":26.68,"c":26.9,"v":354600},{"d":"2006-08-23","o":26.92,"h":27.05,"l":26.63,"c":26.74,"v":208500},{"d":"2006-08-24","o":26.85,"h":27.01,"l":26.58,"c":26.82,"v":255200},{"d":"2006-08-25","o":26.57,"h":26.82,"l":26.57,"c":26.7,"v":186600},{"d":"2006-08-28","o":26.55,"h":26.9,"l":26.55,"c":26.71,"v":346000},{"d":"2006-08-29","o":26.83,"h":26.89,"l":26.7,"c":26.72,"v":437900},{"d":"2006-08-30","o":26.82,"h":27,"l":26.76,"c":26.95,"v":330900},{"d":"2006-08-31","o":26.99,"h":27.05,"l":26.74,"c":26.8,"v":481200},{"d":"2006-09-01","o":26.8,"h":26.93,"l":26.76,"c":26.77,"v":263800},{"d":"2006-09-05","o":26.79,"h":26.91,"l":26.62,"c":26.69,"v":302300},{"d":"2006-09-06","o":26.65,"h":26.67,"l":26.32,"c":26.5,"v":503600},{"d":"2006-09-07","o":26.45,"h":26.68,"l":26.37,"c":26.55,"v":874200},{"d":"2006-09-08","o":26.64,"h":26.7,"l":26.57,"c":26.62,"v":790900},{"d":"2006-09-11","o":26.62,"h":26.88,"l":26.58,"c":26.64,"v":650100},{"d":"2006-09-12","o":26.65,"h":26.95,"l":26.65,"c":26.9,"v":395300},{"d":"2006-09-13","o":26.94,"h":27,"l":26.88,"c":26.93,"v":318600},{"d":"2006-09-14","o":26.9,"h":26.99,"l":26.83,"c":26.96,"v":302900},{"d":"2006-09-15","o":27.01,"h":27.18,"l":26.96,"c":27.09,"v":934500},{"d":"2006-09-18","o":27.09,"h":27.1,"l":26.9,"c":27,"v":272600},{"d":"2006-09-19","o":27.1,"h":27.12,"l":26.74,"c":27.01,"v":513200},{"d":"2006-09-20","o":27.02,"h":27.2,"l":26.97,"c":27.13,"v":499300},{"d":"2006-09-21","o":27.18,"h":27.2,"l":26.81,"c":26.9,"v":196800},{"d":"2006-09-22","o":26.81,"h":26.97,"l":26.66,"c":26.72,"v":164300},{"d":"2006-09-25","o":26.83,"h":27.06,"l":26.81,"c":26.89,"v":370700},{"d":"2006-09-26","o":26.92,"h":27.04,"l":26.8,"c":26.96,"v":438300},{"d":"2006-09-27","o":26.76,"h":27.01,"l":26.65,"c":26.98,"v":456800},{"d":"2006-09-28","o":26.99,"h":27.1,"l":26.89,"c":26.98,"v":281500},{"d":"2006-09-29","o":26.93,"h":27.02,"l":26.66,"c":26.67,"v":237100},{"d":"2006-10-02","o":26.79,"h":26.94,"l":26.64,"c":26.64,"v":467400},{"d":"2006-10-03","o":26.65,"h":26.87,"l":26.65,"c":26.7,"v":432300},{"d":"2006-10-04","o":26.63,"h":27,"l":26.55,"c":26.98,"v":238700},{"d":"2006-10-05","o":27.04,"h":27.15,"l":26.95,"c":27.03,"v":751300},{"d":"2006-10-06","o":27.04,"h":27.14,"l":26.9,"c":27.06,"v":341500},{"d":"2006-10-09","o":27,"h":27.33,"l":26.89,"c":27.22,"v":559900},{"d":"2006-10-10","o":27.28,"h":27.39,"l":27.17,"c":27.28,"v":445400},{"d":"2006-10-11","o":27.28,"h":27.28,"l":26.93,"c":27.08,"v":276100},{"d":"2006-10-12","o":27.07,"h":27.22,"l":27.02,"c":27.09,"v":411000},{"d":"2006-10-13","o":27.15,"h":27.33,"l":27.08,"c":27.09,"v":429600},{"d":"2006-10-16","o":27.17,"h":27.28,"l":27.08,"c":27.22,"v":263200},{"d":"2006-10-17","o":27.1,"h":27.26,"l":27.1,"c":27.12,"v":368900},{"d":"2006-10-18","o":27.14,"h":27.2,"l":26.87,"c":27,"v":361200},{"d":"2006-10-19","o":26.95,"h":27.12,"l":26.82,"c":27.02,"v":508800},{"d":"2006-10-20","o":27.05,"h":27.12,"l":26.47,"c":26.55,"v":567000},{"d":"2006-10-23","o":26.5,"h":27.01,"l":26.44,"c":26.96,"v":548000},{"d":"2006-10-24","o":26.84,"h":27.07,"l":26.67,"c":26.81,"v":967600},{"d":"2006-10-25","o":26.81,"h":28.03,"l":26.7,"c":27.85,"v":1333900},{"d":"2006-10-26","o":27.8,"h":27.8,"l":27.48,"c":27.67,"v":705600},{"d":"2006-10-27","o":27.7,"h":28.03,"l":27.67,"c":27.75,"v":520300},{"d":"2006-10-30","o":27.7,"h":27.89,"l":27.7,"c":27.8,"v":301400},{"d":"2006-10-31","o":27.86,"h":28.03,"l":27.69,"c":27.85,"v":380300},{"d":"2006-11-01","o":27.86,"h":27.99,"l":27.64,"c":27.75,"v":567400},{"d":"2006-11-02","o":27.77,"h":27.92,"l":27.53,"c":27.85,"v":555900},{"d":"2006-11-03","o":27.9,"h":28.06,"l":27.73,"c":27.99,"v":364000},{"d":"2006-11-06","o":27.99,"h":28.27,"l":27.99,"c":28.19,"v":240800},{"d":"2006-11-07","o":28.2,"h":28.52,"l":28.2,"c":28.24,"v":286400},{"d":"2006-11-08","o":28.14,"h":28.55,"l":28.12,"c":28.4,"v":268300},{"d":"2006-11-09","o":28.38,"h":28.43,"l":28.05,"c":28.17,"v":255300},{"d":"2006-11-10","o":28.22,"h":28.36,"l":28.15,"c":28.19,"v":253400},{"d":"2006-11-13","o":28.19,"h":28.39,"l":28.19,"c":28.32,"v":181700},{"d":"2006-11-14","o":28.31,"h":28.37,"l":28.08,"c":28.37,"v":271200},{"d":"2006-11-15","o":28.37,"h":28.87,"l":28.37,"c":28.78,"v":489100},{"d":"2006-11-16","o":28.86,"h":28.95,"l":28.73,"c":28.87,"v":601800},{"d":"2006-11-17","o":28.87,"h":28.89,"l":28.54,"c":28.88,"v":354300},{"d":"2006-11-20","o":28.93,"h":29.15,"l":28.93,"c":29.14,"v":438900},{"d":"2006-11-21","o":29.09,"h":29.32,"l":29.02,"c":29.2,"v":558100},{"d":"2006-11-22","o":29.19,"h":29.47,"l":29.13,"c":29.45,"v":456100},{"d":"2006-11-24","o":29.35,"h":29.74,"l":29.35,"c":29.73,"v":238100},{"d":"2006-11-27","o":29.65,"h":29.65,"l":28.83,"c":28.85,"v":682400},{"d":"2006-11-28","o":28.62,"h":29.08,"l":28.57,"c":29.03,"v":432600},{"d":"2006-11-29","o":29.08,"h":29.38,"l":29.07,"c":29.35,"v":487900},{"d":"2006-11-30","o":29.32,"h":29.44,"l":29.09,"c":29.29,"v":614200},{"d":"2006-12-01","o":29.22,"h":29.3,"l":28.91,"c":29.16,"v":523200},{"d":"2006-12-04","o":29.22,"h":29.66,"l":29.22,"c":29.66,"v":442900},{"d":"2006-12-05","o":29.76,"h":30.07,"l":29.64,"c":29.97,"v":438800},{"d":"2006-12-06","o":29.98,"h":30.32,"l":29.9,"c":30.1,"v":366100},{"d":"2006-12-07","o":30.09,"h":30.22,"l":30.04,"c":30.11,"v":226200},{"d":"2006-12-08","o":29.99,"h":30.25,"l":29.86,"c":30.11,"v":230800},{"d":"2006-12-11","o":30,"h":30.1,"l":29.89,"c":30.06,"v":222400},{"d":"2006-12-12","o":30,"h":30.19,"l":29.92,"c":30.17,"v":366800},{"d":"2006-12-13","o":30.27,"h":30.29,"l":29.93,"c":30.11,"v":289800},{"d":"2006-12-14","o":30.03,"h":30.4,"l":30.03,"c":30.13,"v":163400},{"d":"2006-12-15","o":30.14,"h":30.42,"l":30.08,"c":30.19,"v":485000},{"d":"2006-12-18","o":30.14,"h":30.21,"l":29.87,"c":29.91,"v":269400},{"d":"2006-12-19","o":29.86,"h":30.02,"l":29.78,"c":29.96,"v":318000},{"d":"2006-12-20","o":29.95,"h":30.16,"l":29.88,"c":29.93,"v":413800},{"d":"2006-12-21","o":29.93,"h":29.98,"l":29.73,"c":29.84,"v":291400},{"d":"2006-12-22","o":29.82,"h":30.07,"l":29.69,"c":30.01,"v":236600},{"d":"2006-12-26","o":29.92,"h":30.1,"l":29.83,"c":30.05,"v":197800},{"d":"2006-12-27","o":29.94,"h":30.1,"l":29.88,"c":30.08,"v":185500},{"d":"2006-12-28","o":30.08,"h":30.09,"l":29.9,"c":30.01,"v":195900},{"d":"2006-12-29","o":29.98,"h":30.05,"l":29.54,"c":29.55,"v":274300},{"d":"2007-01-03","o":29.61,"h":30.15,"l":29.42,"c":29.62,"v":795600},{"d":"2007-01-04","o":29.59,"h":29.59,"l":29.36,"c":29.5,"v":535900},{"d":"2007-01-05","o":29.46,"h":29.46,"l":28.92,"c":29.11,"v":234000},{"d":"2007-01-08","o":29.18,"h":29.2,"l":28.37,"c":28.58,"v":940900},{"d":"2007-01-09","o":28.66,"h":29,"l":28.44,"c":28.59,"v":506100},{"d":"2007-01-10","o":28.5,"h":28.72,"l":28.32,"c":28.63,"v":372800},{"d":"2007-01-11","o":28.68,"h":28.99,"l":28.68,"c":28.8,"v":440000},{"d":"2007-01-12","o":28.79,"h":28.87,"l":28.75,"c":28.83,"v":336900},{"d":"2007-01-16","o":28.86,"h":28.99,"l":28.77,"c":28.89,"v":431500},{"d":"2007-01-17","o":28.81,"h":28.98,"l":28.66,"c":28.72,"v":316200},{"d":"2007-01-18","o":28.71,"h":28.79,"l":28.56,"c":28.59,"v":185200},{"d":"2007-01-19","o":28.55,"h":28.89,"l":28.5,"c":28.81,"v":345100},{"d":"2007-01-22","o":28.81,"h":28.84,"l":28.52,"c":28.68,"v":211100},{"d":"2007-01-23","o":28.6,"h":28.85,"l":28.4,"c":28.81,"v":435700},{"d":"2007-01-24","o":28.78,"h":28.9,"l":28.61,"c":28.87,"v":268600},{"d":"2007-01-25","o":28.89,"h":28.93,"l":28.67,"c":28.8,"v":303500},{"d":"2007-01-26","o":28.82,"h":28.93,"l":28.63,"c":28.85,"v":293100},{"d":"2007-01-29","o":28.96,"h":29,"l":28.68,"c":28.9,"v":773200},{"d":"2007-01-30","o":28.91,"h":29.3,"l":28.81,"c":29.17,"v":701600},{"d":"2007-01-31","o":29.17,"h":29.2,"l":28.17,"c":28.67,"v":1088200},{"d":"2007-02-01","o":28.75,"h":29,"l":28.65,"c":28.77,"v":990800},{"d":"2007-02-02","o":28.86,"h":28.98,"l":28.4,"c":28.55,"v":932200},{"d":"2007-02-05","o":28.59,"h":28.95,"l":28.59,"c":28.86,"v":521700},{"d":"2007-02-06","o":28.9,"h":29,"l":28.8,"c":28.97,"v":491300},{"d":"2007-02-07","o":28.98,"h":29.32,"l":28.97,"c":29.27,"v":740800},{"d":"2007-02-08","o":29.3,"h":29.44,"l":29.05,"c":29.33,"v":484900},{"d":"2007-02-09","o":29.37,"h":29.51,"l":29.15,"c":29.32,"v":416300},{"d":"2007-02-12","o":29.11,"h":29.11,"l":28.45,"c":28.78,"v":844800},{"d":"2007-02-13","o":28.78,"h":28.99,"l":28.78,"c":28.91,"v":604800},{"d":"2007-02-14","o":28.98,"h":29.28,"l":28.88,"c":29.13,"v":641900},{"d":"2007-02-15","o":29.13,"h":29.17,"l":28.81,"c":28.96,"v":942100},{"d":"2007-02-16","o":28.98,"h":29.24,"l":28.94,"c":29.22,"v":550300},{"d":"2007-02-20","o":29.21,"h":29.35,"l":29.13,"c":29.24,"v":482100},{"d":"2007-02-21","o":29.12,"h":29.19,"l":29,"c":29.05,"v":557700},{"d":"2007-02-22","o":29.12,"h":29.12,"l":28.89,"c":29.06,"v":428000},{"d":"2007-02-23","o":28.99,"h":28.99,"l":28.64,"c":28.79,"v":413400},{"d":"2007-02-26","o":28.89,"h":29.13,"l":28.73,"c":29.11,"v":492800},{"d":"2007-02-27","o":28.74,"h":29.01,"l":28.33,"c":28.36,"v":599900},{"d":"2007-02-28","o":28.43,"h":28.73,"l":28.09,"c":28.63,"v":693700},{"d":"2007-03-01","o":28.32,"h":28.4,"l":26.02,"c":28.18,"v":886000},{"d":"2007-03-02","o":28.15,"h":28.51,"l":27.9,"c":28.36,"v":730900},{"d":"2007-03-05","o":28.17,"h":28.54,"l":28.05,"c":28.21,"v":884400},{"d":"2007-03-06","o":28.32,"h":28.53,"l":28.22,"c":28.45,"v":885400},{"d":"2007-03-07","o":28.37,"h":28.39,"l":28.16,"c":28.19,"v":458100},{"d":"2007-03-08","o":28.3,"h":28.46,"l":28.15,"c":28.19,"v":465900},{"d":"2007-03-09","o":28.3,"h":28.37,"l":28.13,"c":28.37,"v":373800},{"d":"2007-03-12","o":28.36,"h":28.38,"l":27.6,"c":28.23,"v":1711000},{"d":"2007-03-13","o":28.12,"h":28.15,"l":27.65,"c":27.76,"v":588200},{"d":"2007-03-14","o":27.72,"h":28.01,"l":27.59,"c":27.88,"v":747200},{"d":"2007-03-15","o":27.81,"h":28.2,"l":27.81,"c":28,"v":529200},{"d":"2007-03-16","o":28.02,"h":28.18,"l":27.84,"c":27.89,"v":338900},{"d":"2007-03-19","o":27.95,"h":28.05,"l":27.7,"c":27.78,"v":488000},{"d":"2007-03-20","o":27.82,"h":28.01,"l":27.8,"c":27.96,"v":603900},{"d":"2007-03-21","o":28,"h":28.33,"l":27.81,"c":28.15,"v":823400},{"d":"2007-03-22","o":28.7,"h":28.98,"l":28.06,"c":28.31,"v":736800},{"d":"2007-03-23","o":28.38,"h":28.71,"l":28.3,"c":28.58,"v":487800},{"d":"2007-03-26","o":28.63,"h":28.72,"l":28.32,"c":28.63,"v":467600},{"d":"2007-03-27","o":28.51,"h":28.67,"l":28.33,"c":28.47,"v":410600},{"d":"2007-03-28","o":28.26,"h":28.4,"l":28.11,"c":28.22,"v":462100},{"d":"2007-03-29","o":28.32,"h":28.48,"l":28.15,"c":28.47,"v":500000},{"d":"2007-03-30","o":28.45,"h":28.7,"l":28.11,"c":28.33,"v":744400},{"d":"2007-04-02","o":28.34,"h":28.36,"l":28.09,"c":28.2,"v":338100},{"d":"2007-04-03","o":28.28,"h":28.4,"l":28.19,"c":28.23,"v":431300},{"d":"2007-04-04","o":28.2,"h":28.21,"l":28,"c":28.11,"v":345900},{"d":"2007-04-05","o":28.06,"h":28.4,"l":28.06,"c":28.22,"v":299500},{"d":"2007-04-09","o":28.01,"h":28.25,"l":28.01,"c":28.19,"v":427500},{"d":"2007-04-10","o":28.14,"h":28.44,"l":28.14,"c":28.33,"v":231800},{"d":"2007-04-11","o":28.3,"h":28.43,"l":28.13,"c":28.26,"v":317600},{"d":"2007-04-12","o":28.23,"h":28.42,"l":28,"c":28.39,"v":404000},{"d":"2007-04-13","o":28.39,"h":28.56,"l":28.34,"c":28.46,"v":289700},{"d":"2007-04-16","o":28.54,"h":29.18,"l":28.54,"c":29.18,"v":553200},{"d":"2007-04-17","o":29.09,"h":29.19,"l":29.01,"c":29.17,"v":447100},{"d":"2007-04-18","o":29.17,"h":29.44,"l":29.15,"c":29.24,"v":448000},{"d":"2007-04-19","o":29,"h":29.26,"l":28.9,"c":29.12,"v":361900},{"d":"2007-04-20","o":29.18,"h":29.44,"l":29.18,"c":29.4,"v":396000},{"d":"2007-04-23","o":29.4,"h":29.5,"l":29.2,"c":29.24,"v":317800},{"d":"2007-04-24","o":29.2,"h":29.2,"l":28.73,"c":28.99,"v":402700},{"d":"2007-04-25","o":28.37,"h":29.03,"l":27.2,"c":27.99,"v":1344600},{"d":"2007-04-26","o":27.97,"h":28.16,"l":27.61,"c":27.79,"v":856400},{"d":"2007-04-27","o":27.79,"h":28.03,"l":27.64,"c":28.01,"v":862700},{"d":"2007-04-30","o":27.98,"h":28.06,"l":27.81,"c":27.96,"v":841800},{"d":"2007-05-01","o":27.9,"h":28.22,"l":27.6,"c":28.2,"v":751700},{"d":"2007-05-02","o":28.16,"h":28.54,"l":28.06,"c":28.34,"v":717500},{"d":"2007-05-03","o":28.42,"h":28.76,"l":28.37,"c":28.68,"v":544200},{"d":"2007-05-04","o":28.68,"h":29.01,"l":28.66,"c":28.86,"v":820400},{"d":"2007-05-07","o":28.92,"h":29.05,"l":28.64,"c":28.66,"v":576800},{"d":"2007-05-08","o":28.61,"h":28.82,"l":28.49,"c":28.6,"v":742600},{"d":"2007-05-09","o":28.42,"h":28.65,"l":28.4,"c":28.58,"v":581900},{"d":"2007-05-10","o":28.45,"h":28.74,"l":28.42,"c":28.59,"v":350400},{"d":"2007-05-11","o":28.61,"h":28.67,"l":28.39,"c":28.56,"v":351900},{"d":"2007-05-14","o":28.57,"h":28.79,"l":28.56,"c":28.72,"v":431900},{"d":"2007-05-15","o":28.66,"h":28.86,"l":28.5,"c":28.65,"v":485800},{"d":"2007-05-16","o":28.68,"h":28.75,"l":28.56,"c":28.66,"v":576000},{"d":"2007-05-17","o":28.57,"h":28.75,"l":28.55,"c":28.63,"v":445700},{"d":"2007-05-18","o":28.67,"h":28.72,"l":28.49,"c":28.62,"v":462900},{"d":"2007-05-21","o":28.56,"h":29.07,"l":28.53,"c":29.06,"v":373200},{"d":"2007-05-22","o":29.05,"h":29.27,"l":28.86,"c":29.13,"v":525200},{"d":"2007-05-23","o":29.11,"h":29.3,"l":29.03,"c":29.18,"v":445000},{"d":"2007-05-24","o":29.12,"h":29.29,"l":28.95,"c":29.02,"v":371900},{"d":"2007-05-25","o":29,"h":29.19,"l":28.78,"c":29.08,"v":510200},{"d":"2007-05-29","o":29.06,"h":29.23,"l":28.98,"c":29.2,"v":500900},{"d":"2007-05-30","o":29.04,"h":29.3,"l":28.97,"c":29.3,"v":433900},{"d":"2007-05-31","o":29.3,"h":29.4,"l":29.21,"c":29.4,"v":578700},{"d":"2007-06-01","o":29.4,"h":29.49,"l":29.28,"c":29.3,"v":475000},{"d":"2007-06-04","o":29.17,"h":29.48,"l":29.12,"c":29.48,"v":435200},{"d":"2007-06-05","o":29.28,"h":29.44,"l":28.97,"c":29.04,"v":567700},{"d":"2007-06-06","o":28.94,"h":29.16,"l":28.81,"c":28.99,"v":426600},{"d":"2007-06-07","o":28.89,"h":28.96,"l":28.43,"c":28.49,"v":500500},{"d":"2007-06-08","o":28.52,"h":28.85,"l":28.46,"c":28.83,"v":435800},{"d":"2007-06-11","o":28.77,"h":28.88,"l":28.52,"c":28.77,"v":447400},{"d":"2007-06-12","o":28.69,"h":28.83,"l":28.54,"c":28.61,"v":461700},{"d":"2007-06-13","o":28.67,"h":28.95,"l":28.53,"c":28.88,"v":414500},{"d":"2007-06-14","o":28.96,"h":29.1,"l":28.86,"c":29.06,"v":421700},{"d":"2007-06-15","o":29.2,"h":29.37,"l":29.13,"c":29.2,"v":411300},{"d":"2007-06-18","o":29.27,"h":29.35,"l":29.06,"c":29.19,"v":246100},{"d":"2007-06-19","o":29.06,"h":29.36,"l":29,"c":29.27,"v":265300},{"d":"2007-06-20","o":29.27,"h":29.34,"l":28.97,"c":28.99,"v":243300},{"d":"2007-06-21","o":29.08,"h":29.25,"l":28.91,"c":29.13,"v":231600},{"d":"2007-06-22","o":29.09,"h":29.09,"l":28.68,"c":28.75,"v":275800},{"d":"2007-06-25","o":28.75,"h":28.96,"l":28.65,"c":28.7,"v":249800},{"d":"2007-06-26","o":28.82,"h":28.85,"l":28.4,"c":28.5,"v":410500},{"d":"2007-06-27","o":28.24,"h":28.38,"l":28,"c":28.2,"v":361600},{"d":"2007-06-28","o":28.2,"h":28.42,"l":28.09,"c":28.33,"v":297000},{"d":"2007-06-29","o":28.37,"h":28.42,"l":27.66,"c":27.88,"v":746200},{"d":"2007-07-02","o":28.02,"h":28.27,"l":27.98,"c":28.2,"v":358400},{"d":"2007-07-03","o":28.22,"h":28.28,"l":27.93,"c":28.17,"v":191500},{"d":"2007-07-05","o":28.16,"h":28.27,"l":27.88,"c":28.19,"v":315500},{"d":"2007-07-06","o":28.22,"h":28.31,"l":28.05,"c":28.3,"v":322800},{"d":"2007-07-09","o":28.28,"h":28.28,"l":27.76,"c":27.91,"v":395800},{"d":"2007-07-10","o":27.79,"h":27.89,"l":27.46,"c":27.47,"v":262700},{"d":"2007-07-11","o":27.51,"h":27.51,"l":27.23,"c":27.5,"v":437000},{"d":"2007-07-12","o":27.6,"h":28.04,"l":27.5,"c":28,"v":457300},{"d":"2007-07-13","o":28.03,"h":28.12,"l":27.83,"c":28.03,"v":289500},{"d":"2007-07-16","o":27.93,"h":27.99,"l":27.72,"c":27.93,"v":453000},{"d":"2007-07-17","o":27.89,"h":28.16,"l":27.79,"c":27.8,"v":314700},{"d":"2007-07-18","o":27.49,"h":27.68,"l":27.27,"c":27.41,"v":588000},{"d":"2007-07-19","o":27.51,"h":27.68,"l":27.32,"c":27.4,"v":470300},{"d":"2007-07-20","o":27.4,"h":27.5,"l":26.98,"c":27.18,"v":714900},{"d":"2007-07-23","o":27.24,"h":27.53,"l":27.18,"c":27.18,"v":551400},{"d":"2007-07-24","o":27,"h":27.21,"l":26.66,"c":26.75,"v":467000},{"d":"2007-07-25","o":27.15,"h":29,"l":27.11,"c":28,"v":1838800},{"d":"2007-07-26","o":27.69,"h":28.08,"l":27.24,"c":27.67,"v":1343200},{"d":"2007-07-27","o":27.58,"h":28.5,"l":26.97,"c":27.27,"v":897400},{"d":"2007-07-30","o":27.31,"h":27.64,"l":27.12,"c":27.31,"v":997000},{"d":"2007-07-31","o":27.52,"h":28.06,"l":27.43,"c":27.58,"v":807400},{"d":"2007-08-01","o":27.55,"h":28.25,"l":27.45,"c":28.2,"v":852400},{"d":"2007-08-02","o":28.45,"h":28.93,"l":28.3,"c":28.55,"v":1201200},{"d":"2007-08-03","o":28.62,"h":29.33,"l":28.28,"c":28.35,"v":1448100},{"d":"2007-08-06","o":28.39,"h":29.45,"l":28.09,"c":29.25,"v":1014000},{"d":"2007-08-07","o":29.15,"h":29.77,"l":28.95,"c":29.62,"v":1327400},{"d":"2007-08-08","o":29.9,"h":31.04,"l":29.84,"c":30.74,"v":2230800},{"d":"2007-08-09","o":30.21,"h":31.83,"l":30.21,"c":31.08,"v":2381300},{"d":"2007-08-10","o":30.2,"h":30.24,"l":28.62,"c":29.26,"v":1906500},{"d":"2007-08-13","o":29.31,"h":29.86,"l":29.31,"c":29.45,"v":1015300},{"d":"2007-08-14","o":29.47,"h":29.81,"l":28.67,"c":28.69,"v":930600},{"d":"2007-08-15","o":28.55,"h":29.77,"l":28.55,"c":29.16,"v":1168000},{"d":"2007-08-16","o":28.98,"h":29.55,"l":28.6,"c":29.25,"v":1507300},{"d":"2007-08-17","o":30.74,"h":30.74,"l":29.33,"c":29.69,"v":1029800},{"d":"2007-08-20","o":29.84,"h":30.5,"l":29.8,"c":30.23,"v":1184300},{"d":"2007-08-21","o":29.98,"h":30.8,"l":29.57,"c":30.54,"v":979700},{"d":"2007-08-22","o":30.68,"h":31.35,"l":30.36,"c":30.78,"v":686600},{"d":"2007-08-23","o":31,"h":31,"l":30.2,"c":30.32,"v":534900},{"d":"2007-08-24","o":30.23,"h":30.43,"l":29.92,"c":30.15,"v":562200},{"d":"2007-08-27","o":30.14,"h":30.4,"l":29.82,"c":30.25,"v":496000},{"d":"2007-08-28","o":30.11,"h":30.19,"l":29.5,"c":29.51,"v":467100},{"d":"2007-08-29","o":28.77,"h":29.6,"l":28.64,"c":29.56,"v":1084300},{"d":"2007-08-30","o":29.34,"h":29.83,"l":29.24,"c":29.52,"v":670600},{"d":"2007-08-31","o":29.83,"h":29.9,"l":29.38,"c":29.53,"v":365400},{"d":"2007-09-04","o":29.61,"h":30.37,"l":29.36,"c":30.23,"v":494500},{"d":"2007-09-05","o":29.91,"h":30.2,"l":29.66,"c":29.77,"v":818300},{"d":"2007-09-06","o":29.92,"h":29.99,"l":29.58,"c":29.87,"v":732900},{"d":"2007-09-07","o":29.58,"h":29.9,"l":29.27,"c":29.67,"v":943000},{"d":"2007-09-10","o":29.86,"h":29.95,"l":29.43,"c":29.57,"v":946400},{"d":"2007-09-11","o":29.75,"h":29.84,"l":29.35,"c":29.57,"v":964700},{"d":"2007-09-12","o":29.55,"h":29.94,"l":29.33,"c":29.65,"v":551400},{"d":"2007-09-13","o":29.85,"h":29.94,"l":29.68,"c":29.75,"v":471500},{"d":"2007-09-14","o":29.55,"h":29.97,"l":29.54,"c":29.94,"v":677800},{"d":"2007-09-17","o":29.82,"h":29.93,"l":29.56,"c":29.57,"v":448600},{"d":"2007-09-18","o":29.71,"h":29.97,"l":29.32,"c":29.77,"v":739500},{"d":"2007-09-19","o":29.95,"h":30,"l":29.57,"c":29.64,"v":678700},{"d":"2007-09-20","o":29.57,"h":29.75,"l":29.2,"c":29.25,"v":639600},{"d":"2007-09-21","o":29.3,"h":29.55,"l":29.17,"c":29.36,"v":766400},{"d":"2007-09-24","o":29.26,"h":29.59,"l":29.25,"c":29.38,"v":429700},{"d":"2007-09-25","o":29.26,"h":29.47,"l":29.12,"c":29.17,"v":502300},{"d":"2007-09-26","o":29.02,"h":29.3,"l":28.8,"c":29.24,"v":347400},{"d":"2007-09-27","o":29.28,"h":29.63,"l":29.19,"c":29.63,"v":409000},{"d":"2007-09-28","o":29.44,"h":29.49,"l":28.91,"c":28.97,"v":439300},{"d":"2007-10-01","o":29,"h":29.05,"l":28.42,"c":28.75,"v":674200},{"d":"2007-10-02","o":28.75,"h":29.11,"l":28.53,"c":28.96,"v":672800},{"d":"2007-10-03","o":28.77,"h":29.19,"l":28.75,"c":29,"v":426900},{"d":"2007-10-04","o":29.11,"h":29.46,"l":28.95,"c":29.12,"v":584000},{"d":"2007-10-05","o":29.21,"h":29.34,"l":29.07,"c":29.21,"v":592800},{"d":"2007-10-08","o":29.1,"h":29.3,"l":28.85,"c":28.9,"v":570400},{"d":"2007-10-09","o":29,"h":29,"l":28.6,"c":28.89,"v":656100},{"d":"2007-10-10","o":28.89,"h":29.02,"l":28.78,"c":28.86,"v":651100},{"d":"2007-10-11","o":28.88,"h":28.99,"l":28.63,"c":28.86,"v":749200},{"d":"2007-10-12","o":28.94,"h":29.3,"l":28.85,"c":29.15,"v":386100},{"d":"2007-10-15","o":29.1,"h":29.15,"l":28.87,"c":28.9,"v":553700},{"d":"2007-10-16","o":28.83,"h":29.06,"l":28.58,"c":28.65,"v":411100},{"d":"2007-10-17","o":28.7,"h":28.85,"l":28.12,"c":28.48,"v":653200},{"d":"2007-10-18","o":28.32,"h":28.54,"l":27.86,"c":27.94,"v":421900},{"d":"2007-10-19","o":27.94,"h":28.12,"l":27.39,"c":27.45,"v":601300},{"d":"2007-10-22","o":27.13,"h":27.85,"l":27.1,"c":27.6,"v":1069900},{"d":"2007-10-23","o":27.61,"h":27.61,"l":26.74,"c":27.03,"v":783100},{"d":"2007-10-24","o":25.78,"h":26.12,"l":24.64,"c":25.97,"v":2550100},{"d":"2007-10-25","o":26.01,"h":26.28,"l":25.5,"c":25.62,"v":1301500},{"d":"2007-10-26","o":25.82,"h":26.71,"l":25.7,"c":26.44,"v":1108100},{"d":"2007-10-29","o":26.47,"h":26.47,"l":26.07,"c":26.2,"v":752700},{"d":"2007-10-30","o":26.19,"h":26.85,"l":26.17,"c":26.67,"v":631900},{"d":"2007-10-31","o":26.74,"h":26.94,"l":26.3,"c":26.61,"v":873900},{"d":"2007-11-01","o":26.36,"h":27.11,"l":26.08,"c":26.63,"v":985500},{"d":"2007-11-02","o":26.64,"h":26.66,"l":26.1,"c":26.43,"v":829500},{"d":"2007-11-05","o":26.04,"h":26.55,"l":26.02,"c":26.26,"v":668700},{"d":"2007-11-06","o":26.32,"h":26.76,"l":26.19,"c":26.67,"v":813900},{"d":"2007-11-07","o":26.23,"h":26.61,"l":26.12,"c":26.15,"v":773900},{"d":"2007-11-08","o":26.18,"h":26.18,"l":24.52,"c":24.71,"v":3007300},{"d":"2007-11-09","o":24.37,"h":26.49,"l":24.37,"c":25.98,"v":1116000},{"d":"2007-11-12","o":26.01,"h":26.93,"l":25.94,"c":26.61,"v":818000},{"d":"2007-11-13","o":26.85,"h":27.16,"l":26.57,"c":27.06,"v":673700},{"d":"2007-11-14","o":27.16,"h":27.24,"l":26.67,"c":26.72,"v":479700},{"d":"2007-11-15","o":26.64,"h":26.79,"l":26.17,"c":26.28,"v":509400},{"d":"2007-11-16","o":26.31,"h":26.54,"l":26.03,"c":26.47,"v":658900},{"d":"2007-11-19","o":26.22,"h":26.42,"l":25.86,"c":26.08,"v":576300},{"d":"2007-11-20","o":25.98,"h":26.49,"l":25.54,"c":26.14,"v":700100},{"d":"2007-11-21","o":26.03,"h":26.42,"l":25.72,"c":25.98,"v":502300},{"d":"2007-11-23","o":26.04,"h":26.32,"l":25.89,"c":26.22,"v":273400},{"d":"2007-11-26","o":26.16,"h":26.2,"l":25.51,"c":25.54,"v":362000},{"d":"2007-11-27","o":25.61,"h":26.04,"l":25.53,"c":25.95,"v":688600},{"d":"2007-11-28","o":25.95,"h":26.37,"l":25.88,"c":26.03,"v":679900},{"d":"2007-11-29","o":25.87,"h":26.11,"l":25.75,"c":26.02,"v":578900},{"d":"2007-11-30","o":26.22,"h":26.54,"l":25.96,"c":26.28,"v":701200},{"d":"2007-12-03","o":26.11,"h":26.56,"l":26.02,"c":26.36,"v":478200},{"d":"2007-12-04","o":26.15,"h":26.81,"l":26.07,"c":26.45,"v":456000},{"d":"2007-12-05","o":26.73,"h":26.76,"l":26.27,"c":26.66,"v":440500},{"d":"2007-12-06","o":26.72,"h":26.85,"l":26.56,"c":26.84,"v":376800},{"d":"2007-12-07","o":26.87,"h":26.96,"l":26.59,"c":26.79,"v":343700},{"d":"2007-12-10","o":26.86,"h":27,"l":26.56,"c":26.69,"v":464400},{"d":"2007-12-11","o":26.67,"h":26.76,"l":25.81,"c":25.81,"v":485200},{"d":"2007-12-12","o":26.35,"h":26.52,"l":25.5,"c":25.8,"v":588500},{"d":"2007-12-13","o":25.63,"h":25.94,"l":25.51,"c":25.88,"v":375500},{"d":"2007-12-14","o":25.73,"h":26.26,"l":25.6,"c":25.88,"v":444100},{"d":"2007-12-17","o":25.72,"h":25.82,"l":25.29,"c":25.29,"v":484700},{"d":"2007-12-18","o":25.57,"h":25.61,"l":25.16,"c":25.52,"v":484300},{"d":"2007-12-19","o":25.42,"h":25.7,"l":25.23,"c":25.29,"v":359000},{"d":"2007-12-20","o":25.43,"h":25.45,"l":24.82,"c":25.04,"v":528500},{"d":"2007-12-21","o":25.53,"h":25.53,"l":24.81,"c":25.37,"v":1044100},{"d":"2007-12-24","o":25.19,"h":25.88,"l":25.19,"c":25.83,"v":177200},{"d":"2007-12-26","o":25.75,"h":25.96,"l":25.33,"c":25.46,"v":489100},{"d":"2007-12-27","o":25.28,"h":25.31,"l":24.45,"c":24.47,"v":524300},{"d":"2007-12-28","o":24.36,"h":24.69,"l":24.23,"c":24.26,"v":402400},{"d":"2007-12-31","o":24.18,"h":24.38,"l":24.01,"c":24.19,"v":449600},{"d":"2008-01-02","o":24.14,"h":24.23,"l":23.7,"c":23.72,"v":443800},{"d":"2008-01-03","o":23.8,"h":23.83,"l":23.32,"c":23.4,"v":602700},{"d":"2008-01-04","o":23.13,"h":23.47,"l":23.08,"c":23.24,"v":806800},{"d":"2008-01-07","o":23.3,"h":23.78,"l":23.18,"c":23.47,"v":624000},{"d":"2008-01-08","o":24.17,"h":24.95,"l":23.44,"c":23.45,"v":1446700},{"d":"2008-01-09","o":23.32,"h":23.84,"l":23.08,"c":23.76,"v":726400},{"d":"2008-01-10","o":23.54,"h":24.16,"l":23.38,"c":23.97,"v":612400},{"d":"2008-01-11","o":23.73,"h":23.75,"l":23.17,"c":23.65,"v":1567800},{"d":"2008-01-14","o":23.86,"h":23.93,"l":23.58,"c":23.79,"v":535300},{"d":"2008-01-15","o":23.56,"h":23.65,"l":23.22,"c":23.24,"v":407200},{"d":"2008-01-16","o":23.55,"h":24.79,"l":22.98,"c":24.48,"v":1210100},{"d":"2008-01-17","o":24.51,"h":24.84,"l":23.84,"c":23.84,"v":847000},{"d":"2008-01-18","o":23.92,"h":24.05,"l":22.97,"c":23.28,"v":854200},{"d":"2008-01-22","o":22.4,"h":24.01,"l":22.4,"c":23.86,"v":1069100},{"d":"2008-01-23","o":23.28,"h":25.7,"l":23.28,"c":25.5,"v":1484900},{"d":"2008-01-24","o":25.65,"h":25.65,"l":24.56,"c":24.86,"v":1014600},{"d":"2008-01-25","o":24.93,"h":24.99,"l":24.24,"c":24.47,"v":1072100},{"d":"2008-01-28","o":24.34,"h":25.51,"l":24.34,"c":25.51,"v":979000},{"d":"2008-01-29","o":25.55,"h":25.7,"l":25.12,"c":25.64,"v":630800},{"d":"2008-01-30","o":25.28,"h":26.25,"l":24.5,"c":25.33,"v":1018700},{"d":"2008-01-31","o":25.01,"h":25.59,"l":24.83,"c":25.39,"v":854000},{"d":"2008-02-01","o":25.37,"h":25.96,"l":25.27,"c":25.96,"v":657600},{"d":"2008-02-04","o":25.98,"h":25.98,"l":25.47,"c":25.51,"v":420000},{"d":"2008-02-05","o":25.1,"h":25.45,"l":24.83,"c":24.86,"v":485900},{"d":"2008-02-06","o":24.94,"h":24.94,"l":24.37,"c":24.48,"v":625600},{"d":"2008-02-07","o":24.38,"h":24.94,"l":24.25,"c":24.6,"v":477000},{"d":"2008-02-08","o":24.59,"h":25.14,"l":24.48,"c":24.76,"v":591800},{"d":"2008-02-11","o":24.83,"h":24.83,"l":23.75,"c":23.8,"v":753300},{"d":"2008-02-12","o":23.88,"h":24.1,"l":23.5,"c":23.67,"v":660300},{"d":"2008-02-13","o":23.95,"h":24.01,"l":23.52,"c":23.69,"v":488900},{"d":"2008-02-14","o":23.8,"h":23.8,"l":23.31,"c":23.49,"v":483000},{"d":"2008-02-15","o":23.43,"h":23.9,"l":23.22,"c":23.88,"v":449500},{"d":"2008-02-19","o":24.04,"h":24.26,"l":23.51,"c":23.64,"v":453300},{"d":"2008-02-20","o":23.57,"h":24.09,"l":23.52,"c":24.04,"v":450700},{"d":"2008-02-21","o":24.13,"h":24.13,"l":23.64,"c":23.75,"v":363200},{"d":"2008-02-22","o":23.77,"h":24.03,"l":23.41,"c":24,"v":475600},{"d":"2008-02-25","o":24.11,"h":24.5,"l":23.51,"c":24.3,"v":595800},{"d":"2008-02-26","o":24.12,"h":24.34,"l":23.95,"c":24.34,"v":494000},{"d":"2008-02-27","o":24.24,"h":24.92,"l":24.14,"c":24.47,"v":740200},{"d":"2008-02-28","o":24.39,"h":24.42,"l":24.17,"c":24.21,"v":871100},{"d":"2008-02-29","o":24.01,"h":24.12,"l":23.57,"c":23.6,"v":670600},{"d":"2008-03-03","o":23.64,"h":23.71,"l":23.45,"c":23.62,"v":564900},{"d":"2008-03-04","o":23.42,"h":23.92,"l":23.4,"c":23.76,"v":310700},{"d":"2008-03-05","o":23.77,"h":23.99,"l":23.59,"c":23.76,"v":481400},{"d":"2008-03-06","o":23.63,"h":23.89,"l":23.54,"c":23.64,"v":671300},{"d":"2008-03-07","o":23.53,"h":23.98,"l":23.45,"c":23.78,"v":528700},{"d":"2008-03-10","o":23.74,"h":24.04,"l":23.61,"c":24,"v":602600},{"d":"2008-03-11","o":24.5,"h":24.74,"l":23.97,"c":24.55,"v":881000},{"d":"2008-03-12","o":24.6,"h":24.9,"l":24.26,"c":24.3,"v":726700},{"d":"2008-03-13","o":24.25,"h":24.66,"l":24,"c":24.63,"v":663400},{"d":"2008-03-14","o":24.69,"h":24.69,"l":23.83,"c":23.98,"v":614900},{"d":"2008-03-17","o":23.5,"h":24.1,"l":23.27,"c":23.89,"v":880400},{"d":"2008-03-18","o":24.24,"h":24.58,"l":24.02,"c":24.54,"v":888900},{"d":"2008-03-19","o":24.57,"h":24.94,"l":24.38,"c":24.38,"v":645900},{"d":"2008-03-20","o":24.46,"h":24.89,"l":24.31,"c":24.79,"v":781600},{"d":"2008-03-24","o":24.88,"h":24.98,"l":23.82,"c":23.91,"v":1412200},{"d":"2008-03-25","o":23.87,"h":24.82,"l":23.87,"c":24.8,"v":915700},{"d":"2008-03-26","o":24.66,"h":24.71,"l":24.23,"c":24.27,"v":1076400},{"d":"2008-03-27","o":24.22,"h":24.49,"l":23.57,"c":23.61,"v":882400},{"d":"2008-03-28","o":23.58,"h":23.82,"l":23.4,"c":23.48,"v":404100},{"d":"2008-03-31","o":23.56,"h":23.69,"l":23.41,"c":23.62,"v":874300},{"d":"2008-04-01","o":23.76,"h":24.63,"l":23.76,"c":24.63,"v":557800},{"d":"2008-04-02","o":24.77,"h":25,"l":24.56,"c":25,"v":616300},{"d":"2008-04-03","o":24.85,"h":25,"l":24.72,"c":25,"v":495700},{"d":"2008-04-04","o":24.95,"h":25.09,"l":24.72,"c":24.9,"v":497500},{"d":"2008-04-07","o":25.1,"h":25.16,"l":24.82,"c":25.1,"v":355200},{"d":"2008-04-08","o":24.97,"h":25.08,"l":24.78,"c":24.85,"v":569500},{"d":"2008-04-09","o":24.81,"h":25,"l":24.69,"c":24.75,"v":330400},{"d":"2008-04-10","o":24.7,"h":24.99,"l":24.5,"c":24.83,"v":272800},{"d":"2008-04-11","o":24.62,"h":25,"l":24.56,"c":24.58,"v":347500},{"d":"2008-04-14","o":24.5,"h":24.62,"l":23.47,"c":23.69,"v":1559900},{"d":"2008-04-15","o":23.78,"h":24.39,"l":23.78,"c":24.38,"v":608400},{"d":"2008-04-16","o":24.72,"h":24.72,"l":23.9,"c":24.15,"v":894300},{"d":"2008-04-17","o":24.11,"h":24.3,"l":23.9,"c":24,"v":1087600},{"d":"2008-04-18","o":24.3,"h":24.46,"l":24.08,"c":24.35,"v":517500},{"d":"2008-04-21","o":24.05,"h":24.31,"l":23.57,"c":24.02,"v":404900},{"d":"2008-04-22","o":23.99,"h":24.21,"l":23.84,"c":23.98,"v":316600},{"d":"2008-04-23","o":24.03,"h":24.19,"l":23.89,"c":24.07,"v":399200},{"d":"2008-04-24","o":24.05,"h":24.45,"l":23.95,"c":24.33,"v":462200},{"d":"2008-04-25","o":23.76,"h":24.62,"l":23.75,"c":24.53,"v":916500},{"d":"2008-04-28","o":24.62,"h":24.75,"l":24.41,"c":24.67,"v":460800},{"d":"2008-04-29","o":24.67,"h":24.92,"l":24.48,"c":24.89,"v":511900},{"d":"2008-04-30","o":24.95,"h":24.96,"l":24.55,"c":24.57,"v":498200},{"d":"2008-05-01","o":24.58,"h":25.43,"l":24.58,"c":25.43,"v":434400},{"d":"2008-05-02","o":25.56,"h":25.56,"l":25.11,"c":25.44,"v":517700},{"d":"2008-05-05","o":25.42,"h":25.53,"l":25.12,"c":25.33,"v":451200},{"d":"2008-05-06","o":25.18,"h":25.65,"l":25.16,"c":25.51,"v":397700},{"d":"2008-05-07","o":25.6,"h":25.8,"l":25,"c":25,"v":507100},{"d":"2008-05-08","o":24.97,"h":25.42,"l":24.89,"c":25.25,"v":464300},{"d":"2008-05-09","o":25.1,"h":25.69,"l":25.05,"c":25.54,"v":412100},{"d":"2008-05-12","o":25.6,"h":26.27,"l":25.6,"c":26.23,"v":483900},{"d":"2008-05-13","o":26.19,"h":26.25,"l":25.99,"c":26.09,"v":441300},{"d":"2008-05-14","o":26.12,"h":26.59,"l":26.12,"c":26.51,"v":390400},{"d":"2008-05-15","o":26.59,"h":26.59,"l":26.02,"c":26.37,"v":555900},{"d":"2008-05-16","o":26.5,"h":26.5,"l":26.04,"c":26.12,"v":342100},{"d":"2008-05-19","o":26.16,"h":26.41,"l":25.95,"c":26.27,"v":443100},{"d":"2008-05-20","o":26.15,"h":26.24,"l":25.9,"c":26.01,"v":468400},{"d":"2008-05-21","o":25.3,"h":25.42,"l":24.83,"c":24.99,"v":1096600},{"d":"2008-05-22","o":25.02,"h":25.38,"l":25,"c":25.25,"v":466900},{"d":"2008-05-23","o":25.1,"h":25.11,"l":24.92,"c":24.98,"v":550000},{"d":"2008-05-27","o":25.07,"h":25.29,"l":25.01,"c":25.2,"v":455900},{"d":"2008-05-28","o":25.22,"h":25.39,"l":24.99,"c":25.02,"v":384900},{"d":"2008-05-29","o":25.06,"h":25.41,"l":25.02,"c":25.34,"v":383700},{"d":"2008-05-30","o":25.4,"h":25.56,"l":25.21,"c":25.53,"v":514800},{"d":"2008-06-02","o":25.53,"h":25.53,"l":25.01,"c":25.25,"v":472700},{"d":"2008-06-03","o":25.3,"h":25.42,"l":25,"c":25.21,"v":420300},{"d":"2008-06-04","o":25.08,"h":25.26,"l":24.91,"c":25.14,"v":373000},{"d":"2008-06-05","o":25.2,"h":25.6,"l":25.2,"c":25.6,"v":287500},{"d":"2008-06-06","o":25.4,"h":25.44,"l":24.99,"c":25,"v":435700},{"d":"2008-06-09","o":25.24,"h":25.91,"l":25.21,"c":25.45,"v":660200},{"d":"2008-06-10","o":25.33,"h":25.91,"l":25.17,"c":25.76,"v":531600},{"d":"2008-06-11","o":25.7,"h":26.17,"l":25.61,"c":25.74,"v":797600},{"d":"2008-06-12","o":25.81,"h":26.27,"l":25.77,"c":26.02,"v":406200},{"d":"2008-06-13","o":26.24,"h":26.24,"l":25.8,"c":26.21,"v":308000},{"d":"2008-06-16","o":26.07,"h":26.18,"l":25.85,"c":26.06,"v":310700},{"d":"2008-06-17","o":26.15,"h":26.27,"l":25.76,"c":25.87,"v":405100},{"d":"2008-06-18","o":25.7,"h":26,"l":25.56,"c":25.79,"v":385300},{"d":"2008-06-19","o":25.76,"h":26.02,"l":25.54,"c":26,"v":374700},{"d":"2008-06-20","o":25.9,"h":25.9,"l":25.14,"c":25.15,"v":793100},{"d":"2008-06-23","o":25.32,"h":25.94,"l":25.11,"c":25.39,"v":631400},{"d":"2008-06-24","o":25.45,"h":25.45,"l":25.01,"c":25.18,"v":496000},{"d":"2008-06-25","o":25.21,"h":25.73,"l":25.09,"c":25.19,"v":499600},{"d":"2008-06-26","o":24.89,"h":24.99,"l":24.5,"c":24.74,"v":758900},{"d":"2008-06-27","o":24.67,"h":24.99,"l":24.47,"c":24.58,"v":810300},{"d":"2008-06-30","o":24.58,"h":24.58,"l":23.99,"c":24.1,"v":660000},{"d":"2008-07-01","o":23.9,"h":24.46,"l":23.86,"c":24.38,"v":691300},{"d":"2008-07-02","o":24.34,"h":24.68,"l":24.23,"c":24.43,"v":581600},{"d":"2008-07-03","o":24.54,"h":24.65,"l":24.2,"c":24.4,"v":232200},{"d":"2008-07-07","o":24.48,"h":24.69,"l":23.98,"c":24.41,"v":472100},{"d":"2008-07-08","o":24.54,"h":25.68,"l":24.31,"c":25.68,"v":674100},{"d":"2008-07-09","o":25.69,"h":26.18,"l":25.59,"c":25.68,"v":751500},{"d":"2008-07-10","o":25.57,"h":26,"l":25.25,"c":25.38,"v":638500},{"d":"2008-07-11","o":25.09,"h":25.74,"l":24.97,"c":25.27,"v":774200},{"d":"2008-07-14","o":25.34,"h":25.48,"l":24.59,"c":24.59,"v":1181600},{"d":"2008-07-15","o":24.4,"h":24.82,"l":24.12,"c":24.24,"v":1074000},{"d":"2008-07-16","o":24.41,"h":25.45,"l":24.08,"c":25.39,"v":1026100},{"d":"2008-07-17","o":25.5,"h":25.74,"l":24.87,"c":25.54,"v":1122600},{"d":"2008-07-18","o":25.65,"h":25.65,"l":24.86,"c":25.47,"v":921900},{"d":"2008-07-21","o":25.6,"h":25.6,"l":24.89,"c":24.93,"v":685200},{"d":"2008-07-22","o":24.88,"h":25.93,"l":24.75,"c":25.91,"v":561000},{"d":"2008-07-23","o":25.88,"h":26.06,"l":25.5,"c":26.02,"v":870100},{"d":"2008-07-24","o":25.98,"h":26.08,"l":25.32,"c":25.32,"v":666800},{"d":"2008-07-25","o":25.55,"h":25.79,"l":25.04,"c":25.17,"v":643100},{"d":"2008-07-28","o":25.23,"h":25.23,"l":24.7,"c":24.75,"v":677500},{"d":"2008-07-29","o":24.76,"h":25.48,"l":24.7,"c":25.34,"v":950000},{"d":"2008-07-30","o":24.4,"h":25.85,"l":24.4,"c":25.15,"v":1066100},{"d":"2008-07-31","o":24.91,"h":25.64,"l":24.9,"c":25.43,"v":876100},{"d":"2008-08-01","o":25.39,"h":25.39,"l":24.91,"c":25.07,"v":746600},{"d":"2008-08-04","o":24.85,"h":25.2,"l":24.5,"c":25.03,"v":541500},{"d":"2008-08-05","o":25.11,"h":25.73,"l":25.08,"c":25.73,"v":587600},{"d":"2008-08-06","o":25.65,"h":25.98,"l":25.35,"c":25.69,"v":531200},{"d":"2008-08-07","o":25.49,"h":25.92,"l":24.93,"c":25.31,"v":516000},{"d":"2008-08-08","o":25.24,"h":25.9,"l":25.23,"c":25.86,"v":410900},{"d":"2008-08-11","o":25.87,"h":26.63,"l":25.57,"c":26.32,"v":524800},{"d":"2008-08-12","o":26.3,"h":26.51,"l":26.04,"c":26.04,"v":675800},{"d":"2008-08-13","o":25.85,"h":25.95,"l":25.44,"c":25.69,"v":412700},{"d":"2008-08-14","o":25.56,"h":26.29,"l":25.54,"c":26.18,"v":383100},{"d":"2008-08-15","o":26.26,"h":26.43,"l":25.9,"c":26.12,"v":402100},{"d":"2008-08-18","o":26.12,"h":26.32,"l":25.76,"c":25.86,"v":457300},{"d":"2008-08-19","o":25.74,"h":26.02,"l":25.51,"c":25.85,"v":487800},{"d":"2008-08-20","o":25.81,"h":26.01,"l":25.58,"c":25.96,"v":458500},{"d":"2008-08-21","o":25.8,"h":26.15,"l":25.55,"c":25.98,"v":354400},{"d":"2008-08-22","o":26.02,"h":26.19,"l":25.78,"c":26.15,"v":540000},{"d":"2008-08-25","o":26.1,"h":26.13,"l":25.55,"c":25.6,"v":526700},{"d":"2008-08-26","o":25.57,"h":25.91,"l":25.25,"c":25.91,"v":509400},{"d":"2008-08-27","o":25.91,"h":26.22,"l":25.9,"c":26.22,"v":384900},{"d":"2008-08-28","o":26.31,"h":26.54,"l":26.2,"c":26.54,"v":470200},{"d":"2008-08-29","o":26.5,"h":26.77,"l":26.24,"c":26.48,"v":398800},{"d":"2008-09-02","o":26.81,"h":26.99,"l":26.59,"c":26.9,"v":432500},{"d":"2008-09-03","o":26.9,"h":27.27,"l":26.55,"c":27.26,"v":542100},{"d":"2008-09-04","o":27.1,"h":27.13,"l":26.7,"c":26.75,"v":470600},{"d":"2008-09-05","o":26.52,"h":26.94,"l":26.32,"c":26.85,"v":649700},{"d":"2008-09-08","o":27.4,"h":27.62,"l":26.66,"c":27.23,"v":698100},{"d":"2008-09-09","o":27.14,"h":27.31,"l":26.38,"c":26.38,"v":908200},{"d":"2008-09-10","o":26.42,"h":26.94,"l":26.25,"c":26.74,"v":455600},{"d":"2008-09-11","o":26.42,"h":26.95,"l":26.41,"c":26.82,"v":545700},{"d":"2008-09-12","o":26.59,"h":27.4,"l":26.47,"c":27.06,"v":774600},{"d":"2008-09-15","o":26.06,"h":27.5,"l":25.54,"c":26.62,"v":980700},{"d":"2008-09-16","o":26.27,"h":27.43,"l":25.88,"c":27.4,"v":894800},{"d":"2008-09-17","o":27.15,"h":27.49,"l":26.78,"c":26.78,"v":915500},{"d":"2008-09-18","o":26.84,"h":28.39,"l":25.96,"c":28.3,"v":2511100},{"d":"2008-09-19","o":29.21,"h":30,"l":27.6,"c":28.54,"v":1404300},{"d":"2008-09-22","o":28.25,"h":28.5,"l":27.71,"c":27.75,"v":365900},{"d":"2008-09-23","o":27.65,"h":27.75,"l":27.19,"c":27.36,"v":465600},{"d":"2008-09-24","o":27.25,"h":27.55,"l":26.76,"c":26.95,"v":443600},{"d":"2008-09-25","o":27.11,"h":27.43,"l":26.86,"c":27.37,"v":552400},{"d":"2008-09-26","o":27.01,"h":27.21,"l":26.68,"c":26.98,"v":544900},{"d":"2008-09-29","o":26.63,"h":27.05,"l":25.37,"c":25.56,"v":751300},{"d":"2008-09-30","o":26,"h":26.23,"l":25.28,"c":25.66,"v":1290200},{"d":"2008-10-01","o":25.59,"h":25.68,"l":24.83,"c":25.18,"v":1444100},{"d":"2008-10-02","o":25.1,"h":25.61,"l":24.81,"c":25.17,"v":1534000},{"d":"2008-10-03","o":25.43,"h":25.87,"l":24.81,"c":25.23,"v":1423700},{"d":"2008-10-06","o":24.79,"h":26.38,"l":24.55,"c":24.87,"v":1927600},{"d":"2008-10-07","o":24.96,"h":26.02,"l":24.73,"c":24.73,"v":2236500},{"d":"2008-10-08","o":23.86,"h":24.98,"l":23.71,"c":24.75,"v":1342600},{"d":"2008-10-09","o":25.02,"h":25.4,"l":23.74,"c":23.8,"v":1910200},{"d":"2008-10-10","o":23.47,"h":27.7,"l":21.63,"c":27.7,"v":2361200},{"d":"2008-10-13","o":27.21,"h":28.21,"l":23.65,"c":25.32,"v":2095200},{"d":"2008-10-14","o":25.56,"h":26.5,"l":24.28,"c":25,"v":1631400},{"d":"2008-10-15","o":24.77,"h":25.02,"l":24.4,"c":24.55,"v":1493600},{"d":"2008-10-16","o":24.72,"h":24.73,"l":22.93,"c":24.13,"v":1192300},{"d":"2008-10-17","o":23.89,"h":24.61,"l":23.31,"c":23.91,"v":895100},{"d":"2008-10-20","o":23.89,"h":24.73,"l":23.77,"c":24.13,"v":1449600},{"d":"2008-10-21","o":23.99,"h":24.62,"l":23.91,"c":24.24,"v":2111800},{"d":"2008-10-22","o":24,"h":24.3,"l":23.47,"c":23.74,"v":1889800},{"d":"2008-10-23","o":23.88,"h":24.12,"l":22.49,"c":23,"v":1196100},{"d":"2008-10-24","o":22.3,"h":22.88,"l":21.38,"c":22.56,"v":1135800},{"d":"2008-10-27","o":22.32,"h":22.84,"l":21.71,"c":22.1,"v":658600},{"d":"2008-10-28","o":22.58,"h":23.8,"l":22.03,"c":23.64,"v":797000},{"d":"2008-10-29","o":23.69,"h":24.31,"l":23.08,"c":23.48,"v":1942700},{"d":"2008-10-30","o":23.67,"h":24.17,"l":23.6,"c":23.95,"v":860200},{"d":"2008-10-31","o":23.81,"h":24.69,"l":23.73,"c":24.36,"v":1593600},{"d":"2008-11-03","o":25.6,"h":25.6,"l":24.38,"c":24.65,"v":1188100},{"d":"2008-11-04","o":24.69,"h":25.51,"l":24.18,"c":25.51,"v":961200},{"d":"2008-11-05","o":25.34,"h":25.34,"l":24.01,"c":24.07,"v":816700},{"d":"2008-11-06","o":23.95,"h":23.99,"l":23.24,"c":23.24,"v":825100},{"d":"2008-11-07","o":23.28,"h":23.63,"l":22.81,"c":23.63,"v":867900},{"d":"2008-11-10","o":23.9,"h":24.05,"l":23.08,"c":23.19,"v":454700},{"d":"2008-11-11","o":23.04,"h":23.31,"l":22.68,"c":23.05,"v":817700},{"d":"2008-11-12","o":23.02,"h":23.79,"l":22.95,"c":23.17,"v":907000},{"d":"2008-11-13","o":23.29,"h":24.53,"l":22.45,"c":24.53,"v":912400},{"d":"2008-11-14","o":23.36,"h":25.01,"l":23.35,"c":23.9,"v":935100},{"d":"2008-11-17","o":23.81,"h":24.65,"l":23.79,"c":24.13,"v":1056900},{"d":"2008-11-18","o":24.03,"h":25.08,"l":23.84,"c":24.24,"v":1494000},{"d":"2008-11-19","o":24.22,"h":25,"l":23.55,"c":23.55,"v":997200},{"d":"2008-11-20","o":23.4,"h":24,"l":22.2,"c":22.25,"v":1202300},{"d":"2008-11-21","o":22.59,"h":22.99,"l":21.38,"c":22.67,"v":1134300},{"d":"2008-11-24","o":23.04,"h":23.95,"l":22.36,"c":23.67,"v":807000},{"d":"2008-11-25","o":24.03,"h":24.32,"l":23.49,"c":24.25,"v":975400},{"d":"2008-11-26","o":23.97,"h":24.77,"l":23.64,"c":24.77,"v":641500},{"d":"2008-11-28","o":24.6,"h":24.8,"l":24.39,"c":24.8,"v":298100},{"d":"2008-12-01","o":24.16,"h":24.86,"l":23.07,"c":23.3,"v":1019700},{"d":"2008-12-02","o":23.48,"h":24.09,"l":23.06,"c":23.79,"v":1012300},{"d":"2008-12-03","o":23.5,"h":24.59,"l":23.13,"c":24.46,"v":684700},{"d":"2008-12-04","o":24.14,"h":24.63,"l":23.62,"c":23.91,"v":692800},{"d":"2008-12-05","o":23.73,"h":24.68,"l":23.48,"c":24.68,"v":1008800},{"d":"2008-12-08","o":25.02,"h":25.02,"l":24.32,"c":24.73,"v":785300},{"d":"2008-12-09","o":24.53,"h":24.73,"l":23.62,"c":23.71,"v":954900},{"d":"2008-12-10","o":23.79,"h":23.96,"l":23.3,"c":23.87,"v":929700},{"d":"2008-12-11","o":23.54,"h":24.05,"l":22.9,"c":23.05,"v":915500},{"d":"2008-12-12","o":22.79,"h":23.82,"l":22.65,"c":23.37,"v":1271400},{"d":"2008-12-15","o":23.42,"h":23.67,"l":22.91,"c":23.5,"v":805800},{"d":"2008-12-16","o":23.73,"h":24.39,"l":23.5,"c":24.33,"v":1138400},{"d":"2008-12-17","o":24.43,"h":24.85,"l":23.96,"c":24.54,"v":797100},{"d":"2008-12-18","o":24.64,"h":25.61,"l":24.39,"c":24.66,"v":837800},{"d":"2008-12-19","o":24.79,"h":25.09,"l":24.3,"c":25.03,"v":1096800},{"d":"2008-12-22","o":24.96,"h":25.2,"l":24.35,"c":24.68,"v":755300},{"d":"2008-12-23","o":24.8,"h":25,"l":24.5,"c":24.71,"v":633700},{"d":"2008-12-24","o":24.55,"h":24.84,"l":24.27,"c":24.83,"v":382300},{"d":"2008-12-26","o":24.78,"h":25.27,"l":24.64,"c":25.24,"v":461600},{"d":"2008-12-29","o":25.17,"h":25.17,"l":24.51,"c":24.77,"v":727700},{"d":"2008-12-30","o":24.75,"h":25.47,"l":24.75,"c":25.4,"v":636700},{"d":"2008-12-31","o":25.43,"h":26,"l":25.3,"c":25.91,"v":703700},{"d":"2009-01-02","o":25.97,"h":26,"l":25.47,"c":25.78,"v":490400},{"d":"2009-01-05","o":25.62,"h":25.87,"l":25.3,"c":25.62,"v":690100},{"d":"2009-01-06","o":25.71,"h":25.97,"l":25.15,"c":25.75,"v":703200},{"d":"2009-01-07","o":25.51,"h":26.02,"l":25.45,"c":25.54,"v":842500},{"d":"2009-01-08","o":25.19,"h":25.91,"l":25.19,"c":25.8,"v":830200},{"d":"2009-01-09","o":25.66,"h":25.8,"l":25.25,"c":25.31,"v":506000},{"d":"2009-01-12","o":24.53,"h":25.08,"l":23.73,"c":24.35,"v":1042300},{"d":"2009-01-13","o":24.51,"h":24.93,"l":24.22,"c":24.7,"v":736000},{"d":"2009-01-14","o":24.36,"h":24.52,"l":23.65,"c":23.65,"v":900000},{"d":"2009-01-15","o":23.72,"h":24.36,"l":23.29,"c":23.92,"v":963800},{"d":"2009-01-16","o":24.14,"h":24.59,"l":24.04,"c":24.35,"v":876600},{"d":"2009-01-20","o":23.98,"h":25.27,"l":23.1,"c":24.29,"v":1274200},{"d":"2009-01-21","o":24.71,"h":24.71,"l":23.56,"c":24.6,"v":1152800},{"d":"2009-01-22","o":23.65,"h":24.62,"l":23.65,"c":24,"v":988400},{"d":"2009-01-23","o":23.59,"h":24.09,"l":23.02,"c":23.85,"v":954400},{"d":"2009-01-26","o":23.94,"h":24.14,"l":23.4,"c":23.62,"v":837500},{"d":"2009-01-27","o":23.7,"h":24.19,"l":23.38,"c":23.72,"v":764100},{"d":"2009-01-28","o":24.23,"h":24.46,"l":23.74,"c":24.38,"v":1047200},{"d":"2009-01-29","o":24.17,"h":24.38,"l":23.77,"c":23.84,"v":778700},{"d":"2009-01-30","o":24.02,"h":24.31,"l":23.5,"c":23.57,"v":1040800},{"d":"2009-02-02","o":23.29,"h":24.09,"l":23.17,"c":24.03,"v":1356800},{"d":"2009-02-03","o":24.02,"h":24.16,"l":23.62,"c":23.76,"v":1355900},{"d":"2009-02-04","o":20.99,"h":21,"l":18.31,"c":18.45,"v":3851100},{"d":"2009-02-05","o":18.61,"h":18.85,"l":17.78,"c":18.73,"v":3545000},{"d":"2009-02-06","o":18.87,"h":18.87,"l":17.61,"c":17.95,"v":2956300},{"d":"2009-02-09","o":18,"h":18.07,"l":17.58,"c":17.9,"v":1629000},{"d":"2009-02-10","o":17.87,"h":18.33,"l":17.41,"c":17.5,"v":1952600},{"d":"2009-02-11","o":17.52,"h":17.99,"l":16.99,"c":17.99,"v":1897600},{"d":"2009-02-12","o":18.32,"h":18.89,"l":17.69,"c":18.34,"v":1954800},{"d":"2009-02-13","o":18.28,"h":18.6,"l":17.36,"c":17.53,"v":1590000},{"d":"2009-02-17","o":17.11,"h":17.81,"l":16.88,"c":17.54,"v":1833700},{"d":"2009-02-18","o":17.31,"h":17.81,"l":17.01,"c":17.57,"v":1307100},{"d":"2009-02-19","o":17.58,"h":17.58,"l":16.88,"c":16.92,"v":1002900},{"d":"2009-02-20","o":16.79,"h":16.92,"l":16.27,"c":16.64,"v":1435300},{"d":"2009-02-23","o":16.77,"h":16.96,"l":16.01,"c":16.01,"v":940800},{"d":"2009-02-24","o":16.05,"h":16.31,"l":15.58,"c":16.27,"v":1588300},{"d":"2009-02-25","o":16.16,"h":16.54,"l":15.88,"c":16.2,"v":974600},{"d":"2009-02-26","o":16.35,"h":16.48,"l":15.51,"c":15.78,"v":1245900},{"d":"2009-02-27","o":15.57,"h":16.28,"l":15.57,"c":15.87,"v":1957600},{"d":"2009-03-02","o":15.54,"h":15.72,"l":15.31,"c":15.57,"v":1710100},{"d":"2009-03-03","o":15.46,"h":15.69,"l":14.96,"c":15.04,"v":1389500},{"d":"2009-03-04","o":14.95,"h":15.75,"l":14.82,"c":15.46,"v":1715000},{"d":"2009-03-05","o":15.59,"h":15.63,"l":15.2,"c":15.49,"v":2969000},{"d":"2009-03-06","o":15.62,"h":15.74,"l":15.17,"c":15.68,"v":1513700},{"d":"2009-03-09","o":15.86,"h":15.86,"l":15.31,"c":15.49,"v":1247600},{"d":"2009-03-10","o":15.74,"h":15.91,"l":15.06,"c":15.88,"v":1479200},{"d":"2009-03-11","o":15.95,"h":16.02,"l":15.34,"c":15.92,"v":1090400},{"d":"2009-03-12","o":15.95,"h":16.26,"l":15.4,"c":16.19,"v":1564600},{"d":"2009-03-13","o":16.21,"h":16.7,"l":15.89,"c":16.63,"v":1214800},{"d":"2009-03-16","o":16.43,"h":16.82,"l":16.03,"c":16.14,"v":1591500},{"d":"2009-03-17","o":16.29,"h":16.78,"l":15.98,"c":16.77,"v":987100},{"d":"2009-03-18","o":16.69,"h":17.57,"l":16.43,"c":17.56,"v":1437800},{"d":"2009-03-19","o":17.56,"h":17.59,"l":16.99,"c":17.07,"v":1375900},{"d":"2009-03-20","o":17.05,"h":17.47,"l":16.99,"c":17.03,"v":1073000},{"d":"2009-03-23","o":17.31,"h":17.73,"l":16.94,"c":17.7,"v":1385500},{"d":"2009-03-24","o":17.5,"h":17.85,"l":17.2,"c":17.44,"v":1561000},{"d":"2009-03-25","o":17.57,"h":17.96,"l":17.34,"c":17.89,"v":1935700},{"d":"2009-03-26","o":17.95,"h":18.33,"l":17.76,"c":18.2,"v":1362500},{"d":"2009-03-27","o":17.87,"h":17.87,"l":17.23,"c":17.25,"v":1365800},{"d":"2009-03-30","o":16.99,"h":17.12,"l":16.63,"c":16.67,"v":1342200},{"d":"2009-03-31","o":16.81,"h":17.15,"l":16.44,"c":17,"v":1351900},{"d":"2009-04-01","o":16.86,"h":17.02,"l":16.51,"c":16.86,"v":1170200},{"d":"2009-04-02","o":17.08,"h":17.25,"l":16.67,"c":16.86,"v":1380200},{"d":"2009-04-03","o":16.91,"h":17.53,"l":16.52,"c":17.51,"v":2329100},{"d":"2009-04-06","o":17.38,"h":17.57,"l":17.22,"c":17.32,"v":875300},{"d":"2009-04-07","o":17.16,"h":17.41,"l":16.99,"c":17.15,"v":867500},{"d":"2009-04-08","o":17.25,"h":17.4,"l":16.97,"c":17.23,"v":621700},{"d":"2009-04-09","o":17.51,"h":18.09,"l":17.11,"c":18.08,"v":2260100},{"d":"2009-04-13","o":17.88,"h":18.04,"l":17.56,"c":18,"v":873500},{"d":"2009-04-14","o":18.03,"h":18.08,"l":17.58,"c":17.6,"v":1217600},{"d":"2009-04-15","o":17.73,"h":18.46,"l":17.58,"c":18.45,"v":985000},{"d":"2009-04-16","o":18.56,"h":18.85,"l":18.19,"c":18.74,"v":927300},{"d":"2009-04-17","o":18.72,"h":18.94,"l":18.44,"c":18.78,"v":1236400},{"d":"2009-04-20","o":18.49,"h":18.95,"l":18.18,"c":18.19,"v":1204200},{"d":"2009-04-21","o":18.03,"h":18.65,"l":16.86,"c":18.62,"v":1490800},{"d":"2009-04-22","o":18.38,"h":18.66,"l":17.74,"c":18.15,"v":1398800},{"d":"2009-04-23","o":18.34,"h":18.34,"l":17.45,"c":18.04,"v":1184600},{"d":"2009-04-24","o":18.13,"h":18.51,"l":17.7,"c":18.38,"v":1440900},{"d":"2009-04-27","o":18.28,"h":19.19,"l":18.28,"c":19.02,"v":1896100},{"d":"2009-04-28","o":18.6,"h":19.22,"l":18.5,"c":19.05,"v":1515100},{"d":"2009-04-29","o":22,"h":22.55,"l":21.44,"c":22.45,"v":3520400},{"d":"2009-04-30","o":22.5,"h":23.25,"l":22.46,"c":22.48,"v":2019700},{"d":"2009-05-01","o":22.49,"h":22.49,"l":21.3,"c":21.39,"v":1880100},{"d":"2009-05-04","o":21.15,"h":21.61,"l":21.04,"c":21.45,"v":2555600},{"d":"2009-05-05","o":21.42,"h":21.87,"l":21.34,"c":21.7,"v":1410200},{"d":"2009-05-06","o":21.84,"h":21.84,"l":21.23,"c":21.53,"v":1776800},{"d":"2009-05-07","o":21.77,"h":21.9,"l":21.1,"c":21.14,"v":1649900},{"d":"2009-05-08","o":21.55,"h":22.07,"l":21.09,"c":22.07,"v":1196300},{"d":"2009-05-11","o":21.43,"h":21.95,"l":21,"c":21.45,"v":1154200},{"d":"2009-05-12","o":21.58,"h":21.95,"l":21.18,"c":21.28,"v":1169800},{"d":"2009-05-13","o":21.16,"h":21.55,"l":20.67,"c":20.67,"v":1253000},{"d":"2009-05-14","o":20.71,"h":20.94,"l":20.52,"c":20.8,"v":1299300},{"d":"2009-05-15","o":20.82,"h":21,"l":20.56,"c":20.83,"v":997300},{"d":"2009-05-18","o":20.84,"h":21.24,"l":20.43,"c":21.17,"v":1283800},{"d":"2009-05-19","o":21.07,"h":21.12,"l":20.53,"c":20.64,"v":769700},{"d":"2009-05-20","o":20.66,"h":20.95,"l":20.35,"c":20.39,"v":760000},{"d":"2009-05-21","o":20.33,"h":20.6,"l":20.2,"c":20.55,"v":768900},{"d":"2009-05-22","o":20.52,"h":20.92,"l":20.34,"c":20.5,"v":696200},{"d":"2009-05-26","o":20.58,"h":20.88,"l":20.07,"c":20.87,"v":927600},{"d":"2009-05-27","o":20.79,"h":20.83,"l":20.1,"c":20.13,"v":726600},{"d":"2009-05-28","o":20.32,"h":20.67,"l":20.05,"c":20.57,"v":651700},{"d":"2009-05-29","o":20.31,"h":20.95,"l":20.19,"c":20.95,"v":714000},{"d":"2009-06-01","o":21,"h":21.28,"l":20.55,"c":21.2,"v":1204100},{"d":"2009-06-02","o":21.32,"h":21.8,"l":20.9,"c":21.44,"v":725800},{"d":"2009-06-03","o":21.11,"h":21.33,"l":20.72,"c":21.18,"v":695100},{"d":"2009-06-04","o":21.26,"h":21.37,"l":21.04,"c":21.31,"v":715400},{"d":"2009-06-05","o":21.41,"h":21.56,"l":21.07,"c":21.43,"v":725100},{"d":"2009-06-08","o":21.25,"h":21.54,"l":21.09,"c":21.47,"v":518200},{"d":"2009-06-09","o":21.25,"h":21.67,"l":21.25,"c":21.58,"v":449400},{"d":"2009-06-10","o":21.67,"h":21.75,"l":21.46,"c":21.72,"v":561700},{"d":"2009-06-11","o":21.46,"h":21.84,"l":21.29,"c":21.46,"v":506200},{"d":"2009-06-12","o":21.49,"h":21.49,"l":20.75,"c":21.2,"v":423100},{"d":"2009-06-15","o":21.08,"h":21.38,"l":21.05,"c":21.14,"v":539600},{"d":"2009-06-16","o":21.24,"h":21.39,"l":21.08,"c":21.15,"v":501300},{"d":"2009-06-17","o":21.15,"h":21.59,"l":21.15,"c":21.26,"v":541600},{"d":"2009-06-18","o":21.33,"h":21.6,"l":21.17,"c":21.45,"v":719400},{"d":"2009-06-19","o":21.6,"h":21.92,"l":21.49,"c":21.69,"v":919000},{"d":"2009-06-22","o":21.67,"h":22,"l":21.41,"c":21.43,"v":968300},{"d":"2009-06-23","o":21.44,"h":21.9,"l":21.42,"c":21.82,"v":1006800},{"d":"2009-06-24","o":21.93,"h":21.95,"l":21.6,"c":21.74,"v":534500},{"d":"2009-06-25","o":21.81,"h":21.95,"l":21.53,"c":21.93,"v":686400},{"d":"2009-06-26","o":21.7,"h":21.79,"l":21.21,"c":21.29,"v":2052400},{"d":"2009-06-29","o":21.5,"h":21.6,"l":21.3,"c":21.57,"v":615500},{"d":"2009-06-30","o":21.6,"h":21.6,"l":21.28,"c":21.34,"v":655100},{"d":"2009-07-01","o":21.43,"h":21.51,"l":20.96,"c":21.35,"v":761000},{"d":"2009-07-02","o":21.2,"h":21.37,"l":20.92,"c":20.92,"v":567400},{"d":"2009-07-06","o":20.95,"h":21.14,"l":20.76,"c":21.05,"v":592600},{"d":"2009-07-07","o":20.97,"h":21.19,"l":20.6,"c":20.61,"v":499700},{"d":"2009-07-08","o":20.7,"h":20.78,"l":20.2,"c":20.38,"v":893000},{"d":"2009-07-09","o":20.55,"h":20.71,"l":20.2,"c":20.66,"v":491700},{"d":"2009-07-10","o":20.6,"h":20.78,"l":20.4,"c":20.51,"v":475200},{"d":"2009-07-13","o":20.63,"h":21.05,"l":20.55,"c":21.05,"v":880700},{"d":"2009-07-14","o":20.99,"h":21.22,"l":20.78,"c":21.22,"v":571400},{"d":"2009-07-15","o":21.4,"h":21.7,"l":21.17,"c":21.58,"v":1055200},{"d":"2009-07-16","o":21.53,"h":21.9,"l":21.29,"c":21.77,"v":568600},{"d":"2009-07-17","o":21.79,"h":21.9,"l":21.54,"c":21.78,"v":440100},{"d":"2009-07-20","o":21.74,"h":21.86,"l":21.59,"c":21.84,"v":542100},{"d":"2009-07-21","o":21.86,"h":21.9,"l":21.5,"c":21.61,"v":400700},{"d":"2009-07-22","o":21.53,"h":21.96,"l":21.53,"c":21.76,"v":580500},{"d":"2009-07-23","o":21.81,"h":22.35,"l":21.69,"c":22.24,"v":701300},{"d":"2009-07-24","o":22.03,"h":22.24,"l":21.86,"c":22.23,"v":467000},{"d":"2009-07-27","o":22.23,"h":22.87,"l":21.99,"c":22.71,"v":877200},{"d":"2009-07-28","o":22.65,"h":22.83,"l":22.55,"c":22.6,"v":643800},{"d":"2009-07-29","o":22.7,"h":23.45,"l":22.7,"c":23.19,"v":1009800},{"d":"2009-07-30","o":23.39,"h":23.46,"l":22.8,"c":22.9,"v":955000},{"d":"2009-07-31","o":22.78,"h":23.18,"l":22.78,"c":22.9,"v":982500},{"d":"2009-08-03","o":23.19,"h":23.24,"l":22.88,"c":23.04,"v":691300},{"d":"2009-08-04","o":23.03,"h":23.38,"l":22.84,"c":23.25,"v":578200},{"d":"2009-08-05","o":23.31,"h":23.66,"l":23.22,"c":23.51,"v":732500},{"d":"2009-08-06","o":23.52,"h":23.63,"l":23.15,"c":23.27,"v":588500},{"d":"2009-08-07","o":23.53,"h":23.56,"l":23.27,"c":23.4,"v":609700},{"d":"2009-08-10","o":23.34,"h":23.52,"l":23.19,"c":23.26,"v":436900},{"d":"2009-08-11","o":23.28,"h":23.95,"l":23.24,"c":23.76,"v":765300},{"d":"2009-08-12","o":23.78,"h":24.43,"l":23.66,"c":24.3,"v":770400},{"d":"2009-08-13","o":23.69,"h":24.47,"l":23.51,"c":24.47,"v":1722200},{"d":"2009-08-14","o":24.36,"h":24.36,"l":23.99,"c":24.32,"v":797100},{"d":"2009-08-17","o":24.08,"h":24.19,"l":23.73,"c":23.9,"v":801300},{"d":"2009-08-18","o":23.99,"h":23.99,"l":23.34,"c":23.41,"v":943000},{"d":"2009-08-19","o":23.32,"h":23.52,"l":23.1,"c":23.27,"v":632800},{"d":"2009-08-20","o":23.22,"h":23.6,"l":23.17,"c":23.6,"v":420400},{"d":"2009-08-21","o":23.72,"h":24.12,"l":23.62,"c":23.93,"v":547500},{"d":"2009-08-24","o":24.02,"h":24.2,"l":23.85,"c":23.93,"v":380700},{"d":"2009-08-25","o":23.96,"h":24.15,"l":23.81,"c":24.01,"v":360600},{"d":"2009-08-26","o":24.02,"h":24.16,"l":23.81,"c":23.87,"v":514800},{"d":"2009-08-27","o":23.87,"h":23.93,"l":23.51,"c":23.83,"v":478400},{"d":"2009-08-28","o":23.87,"h":23.91,"l":23.44,"c":23.6,"v":666200},{"d":"2009-08-31","o":23.36,"h":23.83,"l":23.36,"c":23.77,"v":581400},{"d":"2009-09-01","o":23.69,"h":23.9,"l":23.45,"c":23.46,"v":692200},{"d":"2009-09-02","o":23.36,"h":23.56,"l":23.22,"c":23.4,"v":371800},{"d":"2009-09-03","o":23.56,"h":23.56,"l":22.95,"c":23.43,"v":423800},{"d":"2009-09-04","o":23.43,"h":23.63,"l":23.25,"c":23.63,"v":287900},{"d":"2009-09-08","o":23.77,"h":23.84,"l":23.46,"c":23.52,"v":402700},{"d":"2009-09-09","o":23.51,"h":23.9,"l":23.36,"c":23.8,"v":460100},{"d":"2009-09-10","o":23.74,"h":24.02,"l":23.66,"c":23.99,"v":459100},{"d":"2009-09-11","o":23.99,"h":24.11,"l":23.8,"c":23.87,"v":327200},{"d":"2009-09-14","o":23.83,"h":24.21,"l":23.64,"c":24.17,"v":377600},{"d":"2009-09-15","o":24.16,"h":24.2,"l":23.97,"c":24.1,"v":530900},{"d":"2009-09-16","o":24.09,"h":24.56,"l":23.97,"c":24.56,"v":739600},{"d":"2009-09-17","o":24.55,"h":24.7,"l":24.21,"c":24.26,"v":438900},{"d":"2009-09-18","o":24.26,"h":24.32,"l":24.04,"c":24.07,"v":531200},{"d":"2009-09-21","o":23.92,"h":24.39,"l":23.92,"c":24.14,"v":500200},{"d":"2009-09-22","o":24.23,"h":24.23,"l":23.71,"c":23.83,"v":431900},{"d":"2009-09-23","o":23.93,"h":24.78,"l":23.75,"c":24.52,"v":879000},{"d":"2009-09-24","o":24.58,"h":25,"l":24.44,"c":24.89,"v":879600},{"d":"2009-09-25","o":24.9,"h":24.96,"l":24.7,"c":24.85,"v":1110700},{"d":"2009-09-28","o":24.73,"h":25,"l":24.55,"c":24.91,"v":885400},{"d":"2009-09-29","o":24.92,"h":24.99,"l":24.65,"c":24.76,"v":386500},{"d":"2009-09-30","o":24.85,"h":24.89,"l":24.29,"c":24.37,"v":779200},{"d":"2009-10-01","o":24.39,"h":24.54,"l":23.86,"c":23.89,"v":727600},{"d":"2009-10-02","o":23.74,"h":23.88,"l":23.62,"c":23.72,"v":687800},{"d":"2009-10-05","o":23.84,"h":23.84,"l":23.56,"c":23.76,"v":452400},{"d":"2009-10-06","o":23.81,"h":24.08,"l":23.75,"c":24.03,"v":294500},{"d":"2009-10-07","o":23.95,"h":24.18,"l":23.78,"c":24.18,"v":407300},{"d":"2009-10-08","o":24.31,"h":24.57,"l":24.21,"c":24.39,"v":413900},{"d":"2009-10-09","o":24.35,"h":24.61,"l":24.26,"c":24.57,"v":318800},{"d":"2009-10-12","o":24.55,"h":24.55,"l":24.37,"c":24.45,"v":209900},{"d":"2009-10-13","o":24.35,"h":24.51,"l":24.07,"c":24.21,"v":286900},{"d":"2009-10-14","o":24.33,"h":24.53,"l":24.25,"c":24.49,"v":364300},{"d":"2009-10-15","o":24.44,"h":24.65,"l":24.33,"c":24.6,"v":269200},{"d":"2009-10-16","o":24.45,"h":24.57,"l":24.08,"c":24.41,"v":367600},{"d":"2009-10-19","o":24.41,"h":24.49,"l":24.28,"c":24.34,"v":326700},{"d":"2009-10-20","o":24.29,"h":24.37,"l":24.02,"c":24.05,"v":471600},{"d":"2009-10-21","o":24.05,"h":24.52,"l":23.91,"c":23.92,"v":465000},{"d":"2009-10-22","o":23.97,"h":24.52,"l":23.85,"c":24.49,"v":409400},{"d":"2009-10-23","o":24.56,"h":24.6,"l":24.04,"c":24.3,"v":462800},{"d":"2009-10-26","o":24.37,"h":24.61,"l":24.07,"c":24.14,"v":566700},{"d":"2009-10-27","o":24.21,"h":24.39,"l":23.97,"c":24.01,"v":518700},{"d":"2009-10-28","o":23.18,"h":23.89,"l":22.22,"c":22.39,"v":1369600},{"d":"2009-10-29","o":22.46,"h":22.69,"l":22.24,"c":22.67,"v":864300},{"d":"2009-10-30","o":22.54,"h":22.54,"l":22.16,"c":22.31,"v":926200},{"d":"2009-11-02","o":22.42,"h":22.65,"l":22,"c":22.38,"v":524400},{"d":"2009-11-03","o":22.39,"h":22.65,"l":22.24,"c":22.6,"v":743000},{"d":"2009-11-04","o":22.67,"h":22.91,"l":22.5,"c":22.51,"v":511500},{"d":"2009-11-05","o":22.71,"h":22.91,"l":22.56,"c":22.87,"v":740800},{"d":"2009-11-06","o":22.8,"h":22.9,"l":22.66,"c":22.86,"v":490600},{"d":"2009-11-09","o":22.9,"h":23.35,"l":22.84,"c":23.33,"v":371400},{"d":"2009-11-10","o":23.24,"h":23.41,"l":23.02,"c":23.17,"v":357200},{"d":"2009-11-11","o":23.36,"h":23.45,"l":23.11,"c":23.3,"v":436600},{"d":"2009-11-12","o":23.25,"h":23.41,"l":22.88,"c":22.9,"v":327500},{"d":"2009-11-13","o":23.02,"h":23.12,"l":22.86,"c":22.98,"v":230900},{"d":"2009-11-16","o":23.06,"h":23.38,"l":23.06,"c":23.23,"v":406300},{"d":"2009-11-17","o":23.1,"h":23.27,"l":23.05,"c":23.23,"v":330900},{"d":"2009-11-18","o":23.22,"h":23.3,"l":23.04,"c":23.11,"v":265100},{"d":"2009-11-19","o":22.95,"h":23.04,"l":22.43,"c":22.49,"v":364600},{"d":"2009-11-20","o":22.35,"h":22.53,"l":22.29,"c":22.46,"v":219100},{"d":"2009-11-23","o":22.69,"h":22.84,"l":22.57,"c":22.76,"v":390000},{"d":"2009-11-24","o":22.72,"h":22.83,"l":22.57,"c":22.72,"v":264800},{"d":"2009-11-25","o":22.82,"h":22.9,"l":22.58,"c":22.7,"v":152600},{"d":"2009-11-27","o":22.3,"h":22.55,"l":22.12,"c":22.23,"v":212100},{"d":"2009-11-30","o":22.15,"h":22.42,"l":21.95,"c":22.4,"v":616800},{"d":"2009-12-01","o":22.4,"h":22.56,"l":22.3,"c":22.53,"v":325800},{"d":"2009-12-02","o":22.58,"h":22.62,"l":22.41,"c":22.54,"v":216900},{"d":"2009-12-03","o":22.56,"h":22.61,"l":22.29,"c":22.3,"v":306900},{"d":"2009-12-04","o":22.49,"h":22.72,"l":22.31,"c":22.6,"v":329700},{"d":"2009-12-07","o":22.63,"h":22.65,"l":22.47,"c":22.56,"v":416600},{"d":"2009-12-08","o":22.43,"h":22.54,"l":22.28,"c":22.36,"v":224300},{"d":"2009-12-09","o":22.28,"h":22.39,"l":22.1,"c":22.21,"v":445500},{"d":"2009-12-10","o":22.28,"h":22.43,"l":22.12,"c":22.25,"v":433800},{"d":"2009-12-11","o":22.22,"h":22.32,"l":22.11,"c":22.2,"v":428500},{"d":"2009-12-14","o":22.23,"h":22.38,"l":22.12,"c":22.38,"v":372200},{"d":"2009-12-15","o":22.38,"h":22.57,"l":22.23,"c":22.56,"v":541400},{"d":"2009-12-16","o":22.68,"h":22.68,"l":22.22,"c":22.39,"v":573100},{"d":"2009-12-17","o":22.22,"h":22.36,"l":21.88,"c":22.18,"v":1077500},{"d":"2009-12-18","o":22.19,"h":22.2,"l":21.96,"c":22.05,"v":1833300},{"d":"2009-12-21","o":22.09,"h":22.26,"l":22.03,"c":22.1,"v":351500},{"d":"2009-12-22","o":22.11,"h":22.37,"l":22.01,"c":22.37,"v":568200},{"d":"2009-12-23","o":22.45,"h":22.59,"l":22.22,"c":22.37,"v":598700},{"d":"2009-12-24","o":22.37,"h":22.66,"l":22.28,"c":22.53,"v":367100},{"d":"2009-12-28","o":22.63,"h":22.85,"l":22.49,"c":22.79,"v":408800},{"d":"2009-12-29","o":22.71,"h":22.91,"l":22.46,"c":22.88,"v":338700},{"d":"2009-12-30","o":22.89,"h":23.09,"l":22.78,"c":22.88,"v":392600},{"d":"2009-12-31","o":22.83,"h":22.88,"l":22.51,"c":22.51,"v":368700},{"d":"2010-01-04","o":22.6,"h":22.81,"l":22.28,"c":22.33,"v":379300},{"d":"2010-01-05","o":22.35,"h":22.42,"l":21.9,"c":22.21,"v":545700},{"d":"2010-01-06","o":22.26,"h":22.44,"l":22.11,"c":22.22,"v":349400},{"d":"2010-01-07","o":22.1,"h":22.15,"l":21.96,"c":22.08,"v":633500},{"d":"2010-01-08","o":22.1,"h":22.18,"l":22,"c":22.14,"v":391300},{"d":"2010-01-11","o":22.14,"h":22.3,"l":22.05,"c":22.17,"v":582600},{"d":"2010-01-12","o":22.1,"h":22.35,"l":22.1,"c":22.3,"v":447000},{"d":"2010-01-13","o":22.31,"h":22.36,"l":22.2,"c":22.29,"v":244200},{"d":"2010-01-14","o":22.22,"h":22.28,"l":22.13,"c":22.23,"v":299400},{"d":"2010-01-15","o":22.24,"h":22.28,"l":21.98,"c":22,"v":243300},{"d":"2010-01-19","o":22.02,"h":22.26,"l":22.02,"c":22.25,"v":400800},{"d":"2010-01-20","o":22.08,"h":22.14,"l":21.9,"c":22.14,"v":278800},{"d":"2010-01-21","o":22.09,"h":22.37,"l":22.02,"c":22.31,"v":501600},{"d":"2010-01-22","o":22.36,"h":22.73,"l":22.31,"c":22.7,"v":778500},{"d":"2010-01-25","o":22.82,"h":23.34,"l":22.68,"c":22.82,"v":558700},{"d":"2010-01-26","o":22.84,"h":22.99,"l":22.66,"c":22.66,"v":317000},{"d":"2010-01-27","o":22.59,"h":22.83,"l":22.32,"c":22.48,"v":561700},{"d":"2010-01-28","o":22.55,"h":22.74,"l":22.27,"c":22.6,"v":385900},{"d":"2010-01-29","o":22.66,"h":22.98,"l":22.55,"c":22.55,"v":470000},{"d":"2010-02-01","o":22.61,"h":22.84,"l":22.53,"c":22.78,"v":404700},{"d":"2010-02-02","o":22.83,"h":23,"l":22.55,"c":22.7,"v":903500},{"d":"2010-02-03","o":22.8,"h":24.12,"l":22.8,"c":23.74,"v":1457900},{"d":"2010-02-04","o":23.5,"h":23.78,"l":23.32,"c":23.56,"v":925300},{"d":"2010-02-05","o":23.49,"h":23.52,"l":22.82,"c":23.1,"v":843400},{"d":"2010-02-08","o":23.25,"h":23.25,"l":22.71,"c":22.77,"v":571100},{"d":"2010-02-09","o":22.92,"h":23,"l":22.72,"c":22.86,"v":530800},{"d":"2010-02-10","o":22.85,"h":22.95,"l":22.71,"c":22.88,"v":339600},{"d":"2010-02-11","o":22.9,"h":23,"l":22.76,"c":22.94,"v":304500},{"d":"2010-02-12","o":22.85,"h":22.98,"l":22.68,"c":22.98,"v":523700},{"d":"2010-02-16","o":23.04,"h":23.04,"l":22.76,"c":23.04,"v":399100},{"d":"2010-02-17","o":23.06,"h":23.33,"l":22.95,"c":23.27,"v":588600},{"d":"2010-02-18","o":23.28,"h":23.36,"l":23.15,"c":23.34,"v":443600},{"d":"2010-02-19","o":23.34,"h":23.54,"l":23.28,"c":23.54,"v":361100},{"d":"2010-02-22","o":23.6,"h":23.62,"l":23.41,"c":23.61,"v":317200},{"d":"2010-02-23","o":23.6,"h":23.81,"l":23.49,"c":23.72,"v":455900},{"d":"2010-02-24","o":23.79,"h":23.88,"l":23.73,"c":23.87,"v":378800},{"d":"2010-02-25","o":23.63,"h":23.8,"l":23.59,"c":23.77,"v":362500},{"d":"2010-02-26","o":23.79,"h":23.83,"l":23.59,"c":23.73,"v":480800},{"d":"2010-03-01","o":23.77,"h":24.03,"l":23.7,"c":24.02,"v":567700},{"d":"2010-03-02","o":24.01,"h":24.16,"l":23.88,"c":24.13,"v":484400},{"d":"2010-03-03","o":24.09,"h":24.32,"l":24.06,"c":24.29,"v":389100},{"d":"2010-03-04","o":24.39,"h":24.5,"l":24.02,"c":24.17,"v":482800},{"d":"2010-03-05","o":24.32,"h":24.45,"l":24.05,"c":24.43,"v":334800},{"d":"2010-03-08","o":24.42,"h":24.56,"l":24.36,"c":24.39,"v":541200},{"d":"2010-03-09","o":24.37,"h":24.48,"l":24.19,"c":24.43,"v":728800},{"d":"2010-03-10","o":24.42,"h":24.64,"l":24.2,"c":24.64,"v":768400},{"d":"2010-03-11","o":24.58,"h":24.81,"l":24.46,"c":24.73,"v":434900},{"d":"2010-03-12","o":24.86,"h":25.21,"l":24.7,"c":25.21,"v":729200},{"d":"2010-03-15","o":25.25,"h":25.44,"l":25.05,"c":25.32,"v":625900},{"d":"2010-03-16","o":25.3,"h":25.61,"l":25.29,"c":25.49,"v":496500},{"d":"2010-03-17","o":25.56,"h":25.68,"l":25.4,"c":25.64,"v":325300},{"d":"2010-03-18","o":25.7,"h":25.84,"l":25.61,"c":25.73,"v":327900},{"d":"2010-03-19","o":25.58,"h":25.6,"l":24.96,"c":25.58,"v":915900},{"d":"2010-03-22","o":25.5,"h":25.5,"l":24.92,"c":24.97,"v":2011100},{"d":"2010-03-23","o":24.93,"h":25.21,"l":24.76,"c":25.21,"v":746600},{"d":"2010-03-24","o":25.17,"h":25.17,"l":24.74,"c":25.06,"v":510500},{"d":"2010-03-25","o":25.18,"h":25.28,"l":25.06,"c":25.17,"v":569800},{"d":"2010-03-26","o":25.25,"h":25.31,"l":25.02,"c":25.09,"v":410500},{"d":"2010-03-29","o":25.01,"h":25.12,"l":24.77,"c":24.95,"v":450800},{"d":"2010-03-30","o":25.01,"h":25.04,"l":24.76,"c":24.91,"v":425100},{"d":"2010-03-31","o":24.83,"h":24.94,"l":24.53,"c":24.55,"v":451000},{"d":"2010-04-01","o":24.59,"h":24.73,"l":24.33,"c":24.5,"v":463400},{"d":"2010-04-05","o":24.5,"h":24.65,"l":24.46,"c":24.6,"v":510200},{"d":"2010-04-06","o":24.46,"h":24.82,"l":24.46,"c":24.73,"v":467900},{"d":"2010-04-07","o":24.57,"h":24.77,"l":24.46,"c":24.68,"v":455200},{"d":"2010-04-08","o":24.68,"h":24.73,"l":24.5,"c":24.58,"v":537900},{"d":"2010-04-09","o":24.51,"h":24.62,"l":24.29,"c":24.61,"v":398900},{"d":"2010-04-12","o":24.55,"h":24.81,"l":24.3,"c":24.81,"v":307200},{"d":"2010-04-13","o":24.71,"h":25.02,"l":24.71,"c":25.02,"v":410200},{"d":"2010-04-14","o":25.01,"h":25.24,"l":24.99,"c":25.24,"v":286500},{"d":"2010-04-15","o":25.18,"h":25.42,"l":25.1,"c":25.34,"v":454200},{"d":"2010-04-16","o":25.35,"h":25.53,"l":25.17,"c":25.37,"v":598800},{"d":"2010-04-19","o":25.25,"h":25.44,"l":25.07,"c":25.4,"v":505100},{"d":"2010-04-20","o":25.49,"h":25.84,"l":25.31,"c":25.84,"v":437800},{"d":"2010-04-21","o":25.79,"h":25.89,"l":25.51,"c":25.76,"v":551300},{"d":"2010-04-22","o":25.68,"h":26.35,"l":25.51,"c":26.31,"v":631800},{"d":"2010-04-23","o":26.5,"h":27,"l":26.21,"c":26.51,"v":782600},{"d":"2010-04-26","o":26.55,"h":26.65,"l":26.38,"c":26.44,"v":520000},{"d":"2010-04-27","o":26.4,"h":26.79,"l":26.02,"c":26.06,"v":752400},{"d":"2010-04-28","o":26.21,"h":26.29,"l":25.71,"c":25.81,"v":706800},{"d":"2010-04-29","o":25.85,"h":26.56,"l":25.8,"c":26.56,"v":785200},{"d":"2010-04-30","o":26.5,"h":26.56,"l":26.22,"c":26.27,"v":560900},{"d":"2010-05-03","o":26.38,"h":26.61,"l":26.3,"c":26.59,"v":496700},{"d":"2010-05-04","o":26.35,"h":26.53,"l":26.26,"c":26.41,"v":675100},{"d":"2010-05-05","o":26.16,"h":26.5,"l":25.74,"c":25.87,"v":855000},{"d":"2010-05-06","o":25.76,"h":25.85,"l":22.63,"c":24.58,"v":1912500},{"d":"2010-05-07","o":24.62,"h":24.73,"l":24.03,"c":24.29,"v":1491500},{"d":"2010-05-10","o":25.24,"h":25.24,"l":24.6,"c":25.19,"v":584300},{"d":"2010-05-11","o":24.91,"h":25.58,"l":24.91,"c":25.29,"v":446600},{"d":"2010-05-12","o":25.42,"h":25.54,"l":25.14,"c":25.46,"v":508400},{"d":"2010-05-13","o":25.38,"h":25.45,"l":25.19,"c":25.19,"v":631500},{"d":"2010-05-14","o":25.01,"h":25.2,"l":24.94,"c":25.13,"v":880400},{"d":"2010-05-17","o":25.14,"h":25.26,"l":24.63,"c":25.11,"v":593900},{"d":"2010-05-18","o":25.36,"h":25.36,"l":24.84,"c":25,"v":820600},{"d":"2010-05-19","o":24.85,"h":25.13,"l":24.69,"c":24.9,"v":560200},{"d":"2010-05-20","o":24.51,"h":24.83,"l":24.43,"c":24.43,"v":1326600},{"d":"2010-05-21","o":24.17,"h":24.67,"l":23.93,"c":24.65,"v":965300},{"d":"2010-05-24","o":24.52,"h":24.67,"l":24.4,"c":24.45,"v":469700},{"d":"2010-05-25","o":23.85,"h":24.19,"l":23.66,"c":24.15,"v":549600},{"d":"2010-05-26","o":24.19,"h":24.37,"l":23.92,"c":23.95,"v":620700},{"d":"2010-05-27","o":24.34,"h":24.85,"l":24.21,"c":24.84,"v":620700},{"d":"2010-05-28","o":24.77,"h":24.92,"l":24.56,"c":24.69,"v":348900},{"d":"2010-06-01","o":24.62,"h":24.87,"l":24.37,"c":24.37,"v":410900},{"d":"2010-06-02","o":24.41,"h":24.7,"l":24.28,"c":24.7,"v":458900},{"d":"2010-06-03","o":25.66,"h":25.66,"l":24.87,"c":25.54,"v":778200},{"d":"2010-06-04","o":25.2,"h":25.34,"l":24.49,"c":24.52,"v":566200},{"d":"2010-06-07","o":24.63,"h":24.74,"l":24.29,"c":24.29,"v":448000},{"d":"2010-06-08","o":24.28,"h":24.46,"l":23.96,"c":24.42,"v":543800},{"d":"2010-06-09","o":24.55,"h":24.65,"l":24.24,"c":24.27,"v":632200},{"d":"2010-06-10","o":24.64,"h":24.82,"l":24.53,"c":24.79,"v":389900},{"d":"2010-06-11","o":24.55,"h":25.1,"l":24.53,"c":25.08,"v":349000},{"d":"2010-06-14","o":25.29,"h":25.55,"l":25.12,"c":25.36,"v":859300},{"d":"2010-06-15","o":25.42,"h":25.77,"l":25.28,"c":25.74,"v":519500},{"d":"2010-06-16","o":25.65,"h":25.75,"l":25.44,"c":25.72,"v":499100},{"d":"2010-06-17","o":25.79,"h":25.8,"l":25.36,"c":25.67,"v":482900},{"d":"2010-06-18","o":25.68,"h":25.68,"l":25.35,"c":25.66,"v":427300},{"d":"2010-06-21","o":25.93,"h":25.99,"l":25.73,"c":25.81,"v":499200},{"d":"2010-06-22","o":25.86,"h":26.05,"l":25.59,"c":25.59,"v":373900},{"d":"2010-06-23","o":25.6,"h":25.8,"l":25.38,"c":25.67,"v":454300},{"d":"2010-06-24","o":25.54,"h":25.8,"l":25.5,"c":25.68,"v":613400},{"d":"2010-06-25","o":25.67,"h":26.05,"l":25.44,"c":25.9,"v":1962600},{"d":"2010-06-28","o":25.75,"h":25.75,"l":25.34,"c":25.39,"v":614700},{"d":"2010-06-29","o":25.12,"h":25.19,"l":24.72,"c":24.79,"v":668800},{"d":"2010-06-30","o":24.75,"h":24.89,"l":24.38,"c":24.38,"v":549700},{"d":"2010-07-01","o":24.36,"h":24.42,"l":23.96,"c":24.39,"v":688400},{"d":"2010-07-02","o":24.43,"h":24.54,"l":24.2,"c":24.35,"v":451900},{"d":"2010-07-06","o":24.63,"h":24.71,"l":24.13,"c":24.29,"v":380400},{"d":"2010-07-07","o":24.29,"h":24.94,"l":24.29,"c":24.92,"v":438800},{"d":"2010-07-08","o":25.11,"h":25.27,"l":24.9,"c":25.21,"v":632600},{"d":"2010-07-09","o":25.18,"h":25.37,"l":25.07,"c":25.34,"v":246100},{"d":"2010-07-12","o":25.22,"h":25.28,"l":24.98,"c":25.12,"v":277100},{"d":"2010-07-13","o":25.27,"h":26,"l":25.25,"c":25.92,"v":582800},{"d":"2010-07-14","o":25.77,"h":25.91,"l":25.7,"c":25.81,"v":403000},{"d":"2010-07-15","o":25.83,"h":25.83,"l":25.49,"c":25.77,"v":308800},{"d":"2010-07-16","o":25.7,"h":25.75,"l":25.27,"c":25.28,"v":557800},{"d":"2010-07-19","o":25.4,"h":25.41,"l":25.02,"c":25.19,"v":271900},{"d":"2010-07-20","o":25,"h":25.78,"l":24.87,"c":25.78,"v":419700},{"d":"2010-07-21","o":25.84,"h":25.84,"l":25.27,"c":25.31,"v":466900},{"d":"2010-07-22","o":25.54,"h":25.81,"l":25.52,"c":25.8,"v":654100},{"d":"2010-07-23","o":25.72,"h":25.83,"l":25.62,"c":25.83,"v":619400},{"d":"2010-07-26","o":25.9,"h":26.27,"l":25.81,"c":26.15,"v":491400},{"d":"2010-07-27","o":26.25,"h":26.44,"l":25.77,"c":25.99,"v":810100},{"d":"2010-07-28","o":25.74,"h":26.05,"l":25.15,"c":25.35,"v":797600},{"d":"2010-07-29","o":25.5,"h":25.5,"l":24.81,"c":25.25,"v":731600},{"d":"2010-07-30","o":24.89,"h":25.47,"l":24.85,"c":25.42,"v":461300},{"d":"2010-08-02","o":25.76,"h":25.78,"l":25.24,"c":25.56,"v":639500},{"d":"2010-08-03","o":25.39,"h":25.58,"l":25.32,"c":25.38,"v":406300},{"d":"2010-08-04","o":25.46,"h":25.6,"l":25.28,"c":25.33,"v":374200},{"d":"2010-08-05","o":25.28,"h":25.42,"l":25.12,"c":25.13,"v":378500},{"d":"2010-08-06","o":24.98,"h":25.49,"l":24.89,"c":25.45,"v":520900},{"d":"2010-08-09","o":25.61,"h":25.85,"l":25.42,"c":25.85,"v":279300},{"d":"2010-08-10","o":25.68,"h":25.71,"l":25.45,"c":25.47,"v":249000},{"d":"2010-08-11","o":25.12,"h":25.19,"l":24.85,"c":24.85,"v":376900},{"d":"2010-08-12","o":24.5,"h":24.8,"l":24.5,"c":24.75,"v":276800},{"d":"2010-08-13","o":24.7,"h":24.91,"l":24.6,"c":24.68,"v":340600},{"d":"2010-08-16","o":24.65,"h":24.8,"l":24.52,"c":24.7,"v":385500},{"d":"2010-08-17","o":24.77,"h":25.06,"l":24.62,"c":25.02,"v":302500},{"d":"2010-08-18","o":25.01,"h":25.24,"l":24.73,"c":25.12,"v":255900},{"d":"2010-08-19","o":25.06,"h":25.09,"l":24.71,"c":24.71,"v":258900},{"d":"2010-08-20","o":24.64,"h":24.82,"l":24.51,"c":24.77,"v":239000},{"d":"2010-08-23","o":24.78,"h":24.89,"l":24.64,"c":24.67,"v":443700},{"d":"2010-08-24","o":24.46,"h":24.61,"l":24.34,"c":24.42,"v":523400},{"d":"2010-08-25","o":24.3,"h":24.88,"l":24.3,"c":24.81,"v":522900},{"d":"2010-08-26","o":24.9,"h":25.18,"l":24.83,"c":24.89,"v":331500},{"d":"2010-08-27","o":25.02,"h":25.33,"l":24.72,"c":25.33,"v":377200},{"d":"2010-08-30","o":25.2,"h":25.4,"l":24.78,"c":24.81,"v":338400},{"d":"2010-08-31","o":24.72,"h":24.99,"l":24.63,"c":24.85,"v":471300},{"d":"2010-09-01","o":25.16,"h":25.61,"l":24.97,"c":25.57,"v":635800},{"d":"2010-09-02","o":25.56,"h":25.74,"l":25.41,"c":25.71,"v":526800},{"d":"2010-09-03","o":25.99,"h":26,"l":25.6,"c":25.79,"v":356000},{"d":"2010-09-07","o":25.74,"h":25.82,"l":25.51,"c":25.52,"v":340300},{"d":"2010-09-08","o":25.63,"h":25.7,"l":25.31,"c":25.33,"v":649900},{"d":"2010-09-09","o":25.7,"h":25.75,"l":25.46,"c":25.65,"v":263400},{"d":"2010-09-10","o":25.73,"h":25.77,"l":25.42,"c":25.62,"v":285900},{"d":"2010-09-13","o":25.8,"h":26,"l":25.72,"c":25.96,"v":331700},{"d":"2010-09-14","o":25.89,"h":26.1,"l":25.89,"c":25.95,"v":322300},{"d":"2010-09-15","o":25.9,"h":26.04,"l":25.83,"c":25.97,"v":413000},{"d":"2010-09-16","o":25.97,"h":26.1,"l":25.93,"c":26,"v":172100},{"d":"2010-09-17","o":26.09,"h":26.29,"l":26.03,"c":26.1,"v":464700},{"d":"2010-09-20","o":26.25,"h":26.43,"l":26.09,"c":26.41,"v":444300},{"d":"2010-09-21","o":26.38,"h":26.7,"l":26.36,"c":26.48,"v":343300},{"d":"2010-09-22","o":26.41,"h":26.6,"l":26.17,"c":26.17,"v":325400},{"d":"2010-09-23","o":26.04,"h":26.16,"l":25.83,"c":25.84,"v":317600},{"d":"2010-09-24","o":26.16,"h":26.75,"l":26.06,"c":26.73,"v":443900},{"d":"2010-09-27","o":26.66,"h":26.66,"l":26.32,"c":26.42,"v":355600},{"d":"2010-09-28","o":26.02,"h":26.21,"l":25.9,"c":26.13,"v":255700},{"d":"2010-09-29","o":25.93,"h":26.41,"l":25.91,"c":26.28,"v":317900},{"d":"2010-09-30","o":26.34,"h":26.66,"l":26.34,"c":26.37,"v":624500},{"d":"2010-10-01","o":26.4,"h":26.6,"l":26.07,"c":26.16,"v":397300},{"d":"2010-10-04","o":26.1,"h":26.34,"l":25.87,"c":26.22,"v":442000},{"d":"2010-10-05","o":26.46,"h":26.5,"l":26.07,"c":26.48,"v":320000},{"d":"2010-10-06","o":26.39,"h":26.46,"l":26.33,"c":26.37,"v":242200},{"d":"2010-10-07","o":26.5,"h":26.5,"l":26.2,"c":26.21,"v":112600},{"d":"2010-10-08","o":26.2,"h":26.24,"l":26.03,"c":26.16,"v":202100},{"d":"2010-10-11","o":26.13,"h":26.5,"l":26.13,"c":26.4,"v":214800},{"d":"2010-10-12","o":26.39,"h":26.52,"l":26.18,"c":26.51,"v":257800},{"d":"2010-10-13","o":26.65,"h":26.9,"l":26.49,"c":26.72,"v":386900},{"d":"2010-10-14","o":26.77,"h":27,"l":26.73,"c":26.93,"v":413900},{"d":"2010-10-15","o":27,"h":27.12,"l":26.51,"c":26.53,"v":506600},{"d":"2010-10-18","o":26.63,"h":27.1,"l":26.58,"c":27.1,"v":362900},{"d":"2010-10-19","o":26.8,"h":27.2,"l":26.78,"c":26.87,"v":529200},{"d":"2010-10-20","o":26.98,"h":27.26,"l":26.95,"c":27.24,"v":340100},{"d":"2010-10-21","o":27.25,"h":27.54,"l":27.18,"c":27.28,"v":354800},{"d":"2010-10-22","o":27.3,"h":27.45,"l":27.3,"c":27.39,"v":148800},{"d":"2010-10-25","o":27.47,"h":27.55,"l":27.26,"c":27.51,"v":375800},{"d":"2010-10-26","o":27.47,"h":27.61,"l":27.18,"c":27.22,"v":440500},{"d":"2010-10-27","o":27.22,"h":28.72,"l":27.22,"c":28.65,"v":1317200},{"d":"2010-10-28","o":28.75,"h":28.9,"l":28.25,"c":28.31,"v":704000},{"d":"2010-10-29","o":28.22,"h":28.37,"l":28.02,"c":28.16,"v":377500},{"d":"2010-11-01","o":28.09,"h":28.37,"l":28.04,"c":28.18,"v":331400},{"d":"2010-11-02","o":28.36,"h":28.47,"l":28.22,"c":28.35,"v":269700},{"d":"2010-11-03","o":28.4,"h":28.53,"l":28.24,"c":28.51,"v":468800},{"d":"2010-11-04","o":28.69,"h":28.9,"l":28.5,"c":28.89,"v":501100},{"d":"2010-11-05","o":28.84,"h":29,"l":28.65,"c":28.83,"v":444400},{"d":"2010-11-08","o":28.68,"h":28.75,"l":28.36,"c":28.48,"v":371300},{"d":"2010-11-09","o":28.5,"h":28.6,"l":27.97,"c":27.97,"v":555500},{"d":"2010-11-10","o":28.03,"h":28.25,"l":27.95,"c":28.2,"v":492000},{"d":"2010-11-11","o":28.04,"h":28.35,"l":28.03,"c":28.26,"v":299900},{"d":"2010-11-12","o":28.16,"h":28.26,"l":27.97,"c":27.97,"v":315700},{"d":"2010-11-15","o":28.01,"h":28.39,"l":27.87,"c":28.21,"v":361900},{"d":"2010-11-16","o":28.09,"h":28.13,"l":27.69,"c":27.79,"v":372400},{"d":"2010-11-17","o":27.82,"h":27.99,"l":27.65,"c":27.8,"v":237600},{"d":"2010-11-18","o":28,"h":28.35,"l":28,"c":28.26,"v":246800},{"d":"2010-11-19","o":28.19,"h":28.27,"l":27.97,"c":28.26,"v":201500},{"d":"2010-11-22","o":28.16,"h":28.36,"l":28.11,"c":28.3,"v":379300},{"d":"2010-11-23","o":28.01,"h":28.22,"l":27.97,"c":28.03,"v":301400},{"d":"2010-11-24","o":28.19,"h":28.42,"l":28.17,"c":28.42,"v":235500},{"d":"2010-11-26","o":28.14,"h":28.39,"l":28.14,"c":28.27,"v":140600},{"d":"2010-11-29","o":28.15,"h":28.38,"l":27.96,"c":28.3,"v":269000},{"d":"2010-11-30","o":28.05,"h":28.28,"l":27.96,"c":28.08,"v":478400},{"d":"2010-12-01","o":28.36,"h":28.75,"l":28.36,"c":28.75,"v":393500},{"d":"2010-12-02","o":28.75,"h":28.89,"l":28.6,"c":28.87,"v":361300},{"d":"2010-12-03","o":28.76,"h":28.94,"l":28.49,"c":28.89,"v":300800},{"d":"2010-12-06","o":28.81,"h":28.85,"l":28.57,"c":28.59,"v":437500},{"d":"2010-12-07","o":28.79,"h":28.93,"l":28.7,"c":28.89,"v":478500},{"d":"2010-12-08","o":28.95,"h":29.1,"l":28.82,"c":29.05,"v":280300},{"d":"2010-12-09","o":29.15,"h":29.25,"l":28.9,"c":29.17,"v":455200},{"d":"2010-12-10","o":29.16,"h":29.41,"l":29.05,"c":29.37,"v":420500},{"d":"2010-12-13","o":29.38,"h":29.54,"l":29.3,"c":29.48,"v":369100},{"d":"2010-12-14","o":29.48,"h":29.8,"l":29.48,"c":29.59,"v":390200},{"d":"2010-12-15","o":29.6,"h":29.73,"l":29.32,"c":29.4,"v":712500},{"d":"2010-12-16","o":29.39,"h":29.78,"l":29.31,"c":29.65,"v":400600},{"d":"2010-12-17","o":29.7,"h":29.76,"l":29.44,"c":29.47,"v":1364100},{"d":"2010-12-20","o":29.54,"h":29.59,"l":29.4,"c":29.5,"v":509100},{"d":"2010-12-21","o":29.5,"h":29.58,"l":29.43,"c":29.52,"v":511000},{"d":"2010-12-22","o":29.51,"h":29.7,"l":29.43,"c":29.49,"v":669100},{"d":"2010-12-23","o":29.51,"h":29.66,"l":29.41,"c":29.44,"v":201000},{"d":"2010-12-27","o":29.47,"h":29.47,"l":29.34,"c":29.41,"v":268300},{"d":"2010-12-28","o":29.42,"h":29.45,"l":29.2,"c":29.35,"v":335600},{"d":"2010-12-29","o":29.1,"h":29.31,"l":28.91,"c":29.24,"v":252000},{"d":"2010-12-30","o":29.25,"h":29.4,"l":29.07,"c":29.19,"v":220300},{"d":"2010-12-31","o":29.12,"h":29.2,"l":29.03,"c":29.08,"v":202400},{"d":"2011-01-03","o":29.29,"h":29.51,"l":29.24,"c":29.45,"v":408600},{"d":"2011-01-04","o":29.5,"h":29.5,"l":29.08,"c":29.1,"v":305000},{"d":"2011-01-05","o":28.96,"h":29.31,"l":28.93,"c":29.12,"v":300100},{"d":"2011-01-06","o":29.05,"h":29.29,"l":28.97,"c":29.02,"v":312400},{"d":"2011-01-07","o":29.06,"h":29.19,"l":28.67,"c":28.84,"v":303700},{"d":"2011-01-10","o":28.69,"h":29.1,"l":28.4,"c":28.95,"v":396100},{"d":"2011-01-11","o":28.98,"h":29.08,"l":28.81,"c":28.9,"v":252300},{"d":"2011-01-12","o":29.09,"h":29.09,"l":28.71,"c":28.84,"v":465400},{"d":"2011-01-13","o":28.84,"h":28.94,"l":28.66,"c":28.69,"v":201500},{"d":"2011-01-14","o":28.7,"h":28.93,"l":28.63,"c":28.93,"v":298900},{"d":"2011-01-18","o":28.9,"h":29.19,"l":28.82,"c":29.19,"v":589800},{"d":"2011-01-19","o":29.15,"h":29.15,"l":28.86,"c":28.9,"v":344500},{"d":"2011-01-20","o":28.8,"h":28.98,"l":28.67,"c":28.84,"v":289600},{"d":"2011-01-21","o":28.95,"h":28.95,"l":28.59,"c":28.64,"v":249300},{"d":"2011-01-24","o":28.68,"h":29.01,"l":28.59,"c":28.94,"v":261800},{"d":"2011-01-25","o":28.96,"h":29.47,"l":28.85,"c":29.45,"v":442800},{"d":"2011-01-26","o":29.52,"h":29.69,"l":29.41,"c":29.67,"v":303200},{"d":"2011-01-27","o":29.7,"h":30.05,"l":29.51,"c":30,"v":565900},{"d":"2011-01-28","o":30.09,"h":30.17,"l":29.61,"c":29.7,"v":432100},{"d":"2011-01-31","o":29.84,"h":29.92,"l":29.48,"c":29.68,"v":716300},{"d":"2011-02-01","o":29.79,"h":30.01,"l":29.48,"c":29.95,"v":756700},{"d":"2011-02-02","o":30.02,"h":30.39,"l":29.54,"c":29.89,"v":629800},{"d":"2011-02-03","o":29.78,"h":29.98,"l":29.68,"c":29.76,"v":372300},{"d":"2011-02-04","o":29.67,"h":30.18,"l":29.67,"c":30.05,"v":458500},{"d":"2011-02-07","o":30.02,"h":30.21,"l":29.93,"c":30.19,"v":514200},{"d":"2011-02-08","o":30.29,"h":30.29,"l":30.04,"c":30.23,"v":382500},{"d":"2011-02-09","o":30.13,"h":30.22,"l":29.97,"c":30.03,"v":423700},{"d":"2011-02-10","o":29.95,"h":30.12,"l":29.73,"c":30.1,"v":269700},{"d":"2011-02-11","o":29.99,"h":30.34,"l":29.98,"c":30.3,"v":242100},{"d":"2011-02-14","o":30.34,"h":30.46,"l":30.29,"c":30.42,"v":217100},{"d":"2011-02-15","o":30.38,"h":30.85,"l":30.38,"c":30.59,"v":328300},{"d":"2011-02-16","o":30.82,"h":31.33,"l":30.78,"c":31.1,"v":684900},{"d":"2011-02-17","o":31.06,"h":31.47,"l":30.91,"c":31.41,"v":412600},{"d":"2011-02-18","o":31.44,"h":31.67,"l":31.23,"c":31.62,"v":339400},{"d":"2011-02-22","o":31.62,"h":31.92,"l":31.24,"c":31.27,"v":642200},{"d":"2011-02-23","o":31.28,"h":31.28,"l":30.67,"c":30.68,"v":544200},{"d":"2011-02-24","o":30.72,"h":30.93,"l":30.43,"c":30.64,"v":595800},{"d":"2011-02-25","o":30.75,"h":31.11,"l":30.64,"c":31.11,"v":421200},{"d":"2011-02-28","o":31.18,"h":31.57,"l":31.07,"c":31.4,"v":458000},{"d":"2011-03-01","o":31.4,"h":31.45,"l":30.78,"c":30.96,"v":562100},{"d":"2011-03-02","o":30.92,"h":31.04,"l":30.73,"c":30.84,"v":210000},{"d":"2011-03-03","o":31.14,"h":31.49,"l":31.07,"c":31.39,"v":259800},{"d":"2011-03-04","o":31.27,"h":31.34,"l":30.73,"c":30.92,"v":321600},{"d":"2011-03-07","o":31.03,"h":31.18,"l":30.66,"c":30.7,"v":318600},{"d":"2011-03-08","o":30.82,"h":31,"l":30.7,"c":30.95,"v":410400},{"d":"2011-03-09","o":30.87,"h":30.94,"l":30.7,"c":30.74,"v":329100},{"d":"2011-03-10","o":30.55,"h":30.64,"l":30.3,"c":30.46,"v":293800},{"d":"2011-03-11","o":30.46,"h":31,"l":30.44,"c":30.85,"v":383100},{"d":"2011-03-14","o":30.44,"h":31.05,"l":30.4,"c":30.85,"v":446400},{"d":"2011-03-15","o":29.91,"h":30.71,"l":29.89,"c":30.42,"v":596700},{"d":"2011-03-16","o":30.42,"h":30.43,"l":29.97,"c":30.04,"v":591500},{"d":"2011-03-17","o":30.35,"h":30.36,"l":30,"c":30.1,"v":420200},{"d":"2011-03-18","o":30.31,"h":30.69,"l":30.03,"c":30.08,"v":834800},{"d":"2011-03-21","o":30.35,"h":30.64,"l":30.31,"c":30.47,"v":481900},{"d":"2011-03-22","o":30.46,"h":30.61,"l":30.31,"c":30.31,"v":256600},{"d":"2011-03-23","o":30.34,"h":30.44,"l":30,"c":30.34,"v":321500},{"d":"2011-03-24","o":30.36,"h":30.43,"l":29.93,"c":30.28,"v":540500},{"d":"2011-03-25","o":30.37,"h":30.71,"l":30.33,"c":30.38,"v":432400},{"d":"2011-03-28","o":30.33,"h":30.69,"l":30.33,"c":30.6,"v":571500},{"d":"2011-03-29","o":30.44,"h":30.44,"l":30.03,"c":30.4,"v":423200},{"d":"2011-03-30","o":30.4,"h":30.55,"l":30.37,"c":30.51,"v":374700},{"d":"2011-03-31","o":30.45,"h":30.5,"l":30.33,"c":30.41,"v":483400},{"d":"2011-04-01","o":30.6,"h":30.85,"l":30.55,"c":30.81,"v":834300},{"d":"2011-04-04","o":30.78,"h":30.95,"l":30.78,"c":30.89,"v":602300},{"d":"2011-04-05","o":30.81,"h":30.92,"l":30.78,"c":30.85,"v":535600},{"d":"2011-04-06","o":30.91,"h":31.1,"l":30.78,"c":31.06,"v":468500},{"d":"2011-04-07","o":31.01,"h":31.22,"l":30.89,"c":31.04,"v":553600},{"d":"2011-04-08","o":31,"h":31.07,"l":30.7,"c":30.79,"v":737200},{"d":"2011-04-11","o":30.78,"h":30.94,"l":30.61,"c":30.67,"v":264000},{"d":"2011-04-12","o":30.49,"h":30.5,"l":30.02,"c":30.02,"v":458300},{"d":"2011-04-13","o":30.16,"h":30.2,"l":29.96,"c":30.02,"v":512300},{"d":"2011-04-14","o":29.77,"h":30.21,"l":29.75,"c":30.06,"v":680500},{"d":"2011-04-15","o":30.05,"h":30.14,"l":29.88,"c":29.94,"v":536500},{"d":"2011-04-18","o":29.68,"h":29.72,"l":29.16,"c":29.31,"v":743000},{"d":"2011-04-19","o":29.45,"h":29.45,"l":29.07,"c":29.18,"v":435800},{"d":"2011-04-20","o":29.65,"h":29.72,"l":29.42,"c":29.59,"v":660900},{"d":"2011-04-21","o":29.73,"h":29.73,"l":29.51,"c":29.59,"v":347700},{"d":"2011-04-25","o":29.48,"h":29.67,"l":29.48,"c":29.61,"v":402100},{"d":"2011-04-26","o":29.62,"h":29.84,"l":29.6,"c":29.71,"v":554300},{"d":"2011-04-27","o":29.5,"h":30.06,"l":29.41,"c":29.95,"v":1160800},{"d":"2011-04-28","o":29.85,"h":30.15,"l":29.85,"c":30.13,"v":557700},{"d":"2011-04-29","o":30.2,"h":30.2,"l":29.65,"c":29.78,"v":728000},{"d":"2011-05-02","o":29.8,"h":29.91,"l":29.34,"c":29.35,"v":555900},{"d":"2011-05-03","o":29.35,"h":29.66,"l":29.31,"c":29.66,"v":598600},{"d":"2011-05-04","o":29.62,"h":29.62,"l":29.14,"c":29.32,"v":752000},{"d":"2011-05-05","o":29.25,"h":29.46,"l":29,"c":29.27,"v":515100},{"d":"2011-05-06","o":29.49,"h":29.64,"l":29.32,"c":29.33,"v":523400},{"d":"2011-05-09","o":29.3,"h":29.39,"l":29.16,"c":29.17,"v":459700},{"d":"2011-05-10","o":29.3,"h":29.55,"l":29.28,"c":29.46,"v":607600},{"d":"2011-05-11","o":29.48,"h":29.59,"l":29.23,"c":29.34,"v":485200},{"d":"2011-05-12","o":29.63,"h":29.72,"l":28.9,"c":29.63,"v":674000},{"d":"2011-05-13","o":29.65,"h":29.65,"l":29.08,"c":29.17,"v":450800},{"d":"2011-05-16","o":29.06,"h":29.32,"l":28.98,"c":29.17,"v":301600},{"d":"2011-05-17","o":28.99,"h":29.12,"l":28.6,"c":28.74,"v":531700},{"d":"2011-05-18","o":28.8,"h":29.09,"l":28.72,"c":29.07,"v":329400},{"d":"2011-05-19","o":29.12,"h":29.25,"l":29,"c":29.12,"v":690300},{"d":"2011-05-20","o":29.03,"h":29.09,"l":28.71,"c":28.72,"v":773100},{"d":"2011-05-23","o":28.47,"h":28.47,"l":28.11,"c":28.15,"v":752300},{"d":"2011-05-24","o":28.24,"h":28.32,"l":28.03,"c":28.07,"v":373200},{"d":"2011-05-25","o":28.22,"h":28.23,"l":27.86,"c":28.2,"v":863400},{"d":"2011-05-26","o":28.14,"h":28.58,"l":28.09,"c":28.5,"v":627200},{"d":"2011-05-27","o":28.62,"h":28.74,"l":28.46,"c":28.62,"v":343600},{"d":"2011-05-31","o":28.81,"h":28.96,"l":28.54,"c":28.71,"v":877800},{"d":"2011-06-01","o":28.65,"h":28.72,"l":28.29,"c":28.32,"v":882700},{"d":"2011-06-02","o":28.44,"h":28.63,"l":28.26,"c":28.39,"v":892500},{"d":"2011-06-03","o":28.09,"h":28.56,"l":28,"c":28.38,"v":811600},{"d":"2011-06-06","o":28.29,"h":28.57,"l":28.16,"c":28.3,"v":524800},{"d":"2011-06-07","o":28.44,"h":28.57,"l":28.26,"c":28.44,"v":443200},{"d":"2011-06-08","o":28.44,"h":28.55,"l":28.2,"c":28.3,"v":800300},{"d":"2011-06-09","o":28.35,"h":28.39,"l":28.11,"c":28.35,"v":564000},{"d":"2011-06-10","o":28.23,"h":28.28,"l":27.81,"c":27.94,"v":423500},{"d":"2011-06-13","o":28,"h":28.37,"l":27.89,"c":28.25,"v":1028100},{"d":"2011-06-14","o":28.41,"h":28.57,"l":28.31,"c":28.36,"v":601900},{"d":"2011-06-15","o":28.09,"h":28.38,"l":27.89,"c":28.03,"v":560900},{"d":"2011-06-16","o":28.02,"h":28.36,"l":27.92,"c":28.12,"v":730100},{"d":"2011-06-17","o":28.24,"h":28.34,"l":27.87,"c":28.1,"v":1171300},{"d":"2011-06-20","o":28.03,"h":28.37,"l":27.98,"c":28.15,"v":469300},{"d":"2011-06-21","o":28.26,"h":28.5,"l":28.21,"c":28.42,"v":1016000},{"d":"2011-06-22","o":28.38,"h":28.48,"l":28.25,"c":28.25,"v":553400},{"d":"2011-06-23","o":27.99,"h":28.2,"l":27.85,"c":28.16,"v":610400},{"d":"2011-06-24","o":28.19,"h":28.33,"l":27.97,"c":28.02,"v":536300},{"d":"2011-06-27","o":28.05,"h":28.27,"l":27.91,"c":27.92,"v":533700},{"d":"2011-06-28","o":27.85,"h":28.04,"l":27.68,"c":28.02,"v":347400},{"d":"2011-06-29","o":28.11,"h":28.48,"l":28.06,"c":28.45,"v":533100},{"d":"2011-06-30","o":28.45,"h":28.82,"l":28.42,"c":28.54,"v":694300},{"d":"2011-07-01","o":28.52,"h":28.76,"l":28.38,"c":28.73,"v":568800},{"d":"2011-07-05","o":28.75,"h":28.77,"l":28.52,"c":28.65,"v":339300},{"d":"2011-07-06","o":28.63,"h":28.89,"l":28.58,"c":28.81,"v":367800},{"d":"2011-07-07","o":28.96,"h":29.13,"l":28.89,"c":29.05,"v":317700},{"d":"2011-07-08","o":28.81,"h":28.9,"l":28.65,"c":28.8,"v":377000},{"d":"2011-07-11","o":28.52,"h":28.74,"l":28.32,"c":28.37,"v":330400},{"d":"2011-07-12","o":28.3,"h":28.74,"l":28.27,"c":28.53,"v":407100},{"d":"2011-07-13","o":28.62,"h":28.83,"l":28.34,"c":28.37,"v":433700},{"d":"2011-07-14","o":28.46,"h":28.54,"l":28.04,"c":28.08,"v":502300},{"d":"2011-07-15","o":28.18,"h":28.21,"l":27.63,"c":27.77,"v":401900},{"d":"2011-07-18","o":27.69,"h":27.8,"l":27.3,"c":27.51,"v":528000},{"d":"2011-07-19","o":27.46,"h":27.46,"l":26.88,"c":26.97,"v":1445300},{"d":"2011-07-20","o":26.98,"h":27.13,"l":26.84,"c":26.92,"v":573700},{"d":"2011-07-21","o":27.06,"h":27.68,"l":27.01,"c":27.66,"v":743300},{"d":"2011-07-22","o":27.67,"h":27.69,"l":27.36,"c":27.55,"v":335500},{"d":"2011-07-25","o":27.35,"h":27.73,"l":27.34,"c":27.55,"v":501600},{"d":"2011-07-26","o":27.56,"h":27.84,"l":27.51,"c":27.58,"v":475600},{"d":"2011-07-27","o":27.87,"h":28.98,"l":27.57,"c":28.22,"v":1503000},{"d":"2011-07-28","o":28.48,"h":28.57,"l":28.05,"c":28.12,"v":895000},{"d":"2011-07-29","o":27.89,"h":28.24,"l":27.68,"c":28.12,"v":972100},{"d":"2011-08-01","o":28.41,"h":28.55,"l":27.89,"c":28.31,"v":1167400},{"d":"2011-08-02","o":28.15,"h":28.37,"l":28.08,"c":28.11,"v":903700},{"d":"2011-08-03","o":28.14,"h":28.43,"l":27.86,"c":28.31,"v":1012600},{"d":"2011-08-04","o":28.04,"h":28.11,"l":27.25,"c":27.27,"v":891900},{"d":"2011-08-05","o":27.47,"h":27.47,"l":26.27,"c":26.45,"v":1298900},{"d":"2011-08-08","o":25.71,"h":26.24,"l":24.5,"c":24.51,"v":2190700},{"d":"2011-08-09","o":24.96,"h":26.19,"l":24.29,"c":26.17,"v":1463600},{"d":"2011-08-10","o":25.69,"h":26.16,"l":25.17,"c":25.21,"v":1477300},{"d":"2011-08-11","o":25.39,"h":26.98,"l":25.28,"c":26.72,"v":922100},{"d":"2011-08-12","o":27.05,"h":27.05,"l":26.31,"c":26.5,"v":829100},{"d":"2011-08-15","o":26.73,"h":27.11,"l":26.73,"c":27.11,"v":479800},{"d":"2011-08-16","o":27.02,"h":27.1,"l":26.67,"c":27,"v":437800},{"d":"2011-08-17","o":27.18,"h":27.33,"l":26.86,"c":26.95,"v":532600},{"d":"2011-08-18","o":26.29,"h":26.47,"l":25.88,"c":26.06,"v":863100},{"d":"2011-08-19","o":25.69,"h":26.44,"l":25.61,"c":25.83,"v":456300},{"d":"2011-08-22","o":26.37,"h":26.49,"l":25.7,"c":25.94,"v":576800},{"d":"2011-08-23","o":26.07,"h":27.08,"l":25.94,"c":27.08,"v":917600},{"d":"2011-08-24","o":27.1,"h":27.51,"l":26.85,"c":27.48,"v":720800},{"d":"2011-08-25","o":27.74,"h":27.74,"l":26.79,"c":27.26,"v":832000},{"d":"2011-08-26","o":27.07,"h":27.92,"l":27.07,"c":27.74,"v":947700},{"d":"2011-08-29","o":28.1,"h":28.34,"l":27.86,"c":28.33,"v":646400},{"d":"2011-08-30","o":28.12,"h":28.4,"l":27.85,"c":28.14,"v":395600},{"d":"2011-08-31","o":28.26,"h":28.48,"l":27.9,"c":28.21,"v":730400},{"d":"2011-09-01","o":28.37,"h":28.52,"l":27.87,"c":27.97,"v":740300},{"d":"2011-09-02","o":27.55,"h":27.8,"l":27.18,"c":27.18,"v":466000},{"d":"2011-09-06","o":26.42,"h":26.93,"l":26.35,"c":26.85,"v":768700},{"d":"2011-09-07","o":27.22,"h":27.78,"l":27.13,"c":27.73,"v":553100},{"d":"2011-09-08","o":27.44,"h":27.9,"l":27.44,"c":27.6,"v":686100},{"d":"2011-09-09","o":27.32,"h":27.57,"l":26.62,"c":27.14,"v":1283500},{"d":"2011-09-12","o":26.3,"h":27.17,"l":26.16,"c":27.16,"v":1190400},{"d":"2011-09-13","o":27.14,"h":27.39,"l":26.86,"c":27.09,"v":1139000},{"d":"2011-09-14","o":27.3,"h":27.6,"l":27.01,"c":27.37,"v":1001000},{"d":"2011-09-15","o":27.64,"h":27.9,"l":27.36,"c":27.88,"v":631800},{"d":"2011-09-16","o":27.85,"h":28.28,"l":27.62,"c":28.28,"v":1007200},{"d":"2011-09-19","o":27.84,"h":28.21,"l":27.61,"c":28.02,"v":654300},{"d":"2011-09-20","o":28.02,"h":28.58,"l":27.91,"c":27.91,"v":768500},{"d":"2011-09-21","o":27.89,"h":28.02,"l":26.92,"c":26.92,"v":946500},{"d":"2011-09-22","o":26.31,"h":26.93,"l":26.28,"c":26.65,"v":962100},{"d":"2011-09-23","o":26.61,"h":26.75,"l":26.32,"c":26.63,"v":581200},{"d":"2011-09-26","o":26.87,"h":27.02,"l":26.38,"c":27,"v":555400},{"d":"2011-09-27","o":27.38,"h":27.55,"l":26.93,"c":27.16,"v":810700},{"d":"2011-09-28","o":26.88,"h":26.9,"l":26.08,"c":26.1,"v":698600},{"d":"2011-09-29","o":26.59,"h":26.91,"l":26.37,"c":26.85,"v":608400},{"d":"2011-09-30","o":26.47,"h":26.92,"l":26.3,"c":26.3,"v":629400},{"d":"2011-10-03","o":26.23,"h":26.68,"l":25.52,"c":25.54,"v":715200},{"d":"2011-10-04","o":25.35,"h":26.51,"l":25.27,"c":26.47,"v":969500},{"d":"2011-10-05","o":26.49,"h":27.02,"l":26.12,"c":26.84,"v":493800},{"d":"2011-10-06","o":26.82,"h":27.35,"l":26.67,"c":27.32,"v":333200},{"d":"2011-10-07","o":27.71,"h":27.85,"l":26.83,"c":26.96,"v":831300},{"d":"2011-10-10","o":27.34,"h":27.76,"l":27.16,"c":27.75,"v":463000},{"d":"2011-10-11","o":27.55,"h":27.66,"l":27.33,"c":27.44,"v":455100},{"d":"2011-10-12","o":27.57,"h":27.87,"l":27.49,"c":27.64,"v":472700},{"d":"2011-10-13","o":27.33,"h":27.59,"l":27.26,"c":27.42,"v":556500},{"d":"2011-10-14","o":27.76,"h":27.82,"l":27.32,"c":27.75,"v":434500},{"d":"2011-10-17","o":27.67,"h":27.72,"l":26.93,"c":27.02,"v":676800},{"d":"2011-10-18","o":27.13,"h":28.25,"l":27.13,"c":28.05,"v":825500},{"d":"2011-10-19","o":27.94,"h":28.73,"l":27.8,"c":28.47,"v":1116400},{"d":"2011-10-20","o":28.45,"h":29.13,"l":28.37,"c":29.11,"v":1163800},{"d":"2011-10-21","o":29.39,"h":30.52,"l":29.14,"c":30.52,"v":2363400},{"d":"2011-10-24","o":30.74,"h":31.48,"l":30.7,"c":31.32,"v":1656900},{"d":"2011-10-25","o":31.09,"h":31.09,"l":30.32,"c":30.54,"v":2180300},{"d":"2011-10-26","o":31.39,"h":31.39,"l":30.22,"c":31.03,"v":1819400},{"d":"2011-10-27","o":32,"h":32.11,"l":31.39,"c":31.92,"v":1196700},{"d":"2011-10-28","o":31.66,"h":31.66,"l":30.86,"c":30.96,"v":1762400},{"d":"2011-10-31","o":30.63,"h":31.24,"l":30.43,"c":30.9,"v":1278800},{"d":"2011-11-01","o":29.9,"h":30.56,"l":29.73,"c":29.9,"v":1536200},{"d":"2011-11-02","o":30.39,"h":30.56,"l":30.2,"c":30.46,"v":966400},{"d":"2011-11-03","o":30.63,"h":30.82,"l":30.2,"c":30.55,"v":706700},{"d":"2011-11-04","o":30.31,"h":30.56,"l":30.18,"c":30.47,"v":576100},{"d":"2011-11-07","o":30.37,"h":30.57,"l":30.14,"c":30.47,"v":565600},{"d":"2011-11-08","o":30.6,"h":31.01,"l":30.31,"c":31.01,"v":739800},{"d":"2011-11-09","o":30.34,"h":30.7,"l":30.25,"c":30.46,"v":986700},{"d":"2011-11-10","o":30.75,"h":30.88,"l":30.45,"c":30.78,"v":516000},{"d":"2011-11-11","o":31.07,"h":31.47,"l":30.97,"c":31.32,"v":531400},{"d":"2011-11-14","o":31.04,"h":31.18,"l":30.87,"c":31.05,"v":816400},{"d":"2011-11-15","o":31,"h":31.35,"l":30.88,"c":31.17,"v":670600},{"d":"2011-11-16","o":30.9,"h":31.37,"l":30.8,"c":30.94,"v":1142900},{"d":"2011-11-17","o":30.94,"h":30.95,"l":30.19,"c":30.3,"v":836500},{"d":"2011-11-18","o":30.5,"h":30.55,"l":30.13,"c":30.35,"v":542500},{"d":"2011-11-21","o":29.95,"h":30.11,"l":29.59,"c":29.86,"v":749800},{"d":"2011-11-22","o":29.91,"h":30.14,"l":29.69,"c":29.9,"v":1429200},{"d":"2011-11-23","o":29.7,"h":29.72,"l":29.31,"c":29.36,"v":656300},{"d":"2011-11-25","o":29.25,"h":29.7,"l":29.22,"c":29.53,"v":218000},{"d":"2011-11-28","o":30.28,"h":30.28,"l":29.8,"c":29.98,"v":993200},{"d":"2011-11-29","o":30.1,"h":30.12,"l":29.79,"c":29.81,"v":645600},{"d":"2011-11-30","o":30.89,"h":31.02,"l":30.46,"c":30.98,"v":1278200},{"d":"2011-12-01","o":30.86,"h":31.35,"l":30.71,"c":31.18,"v":811700},{"d":"2011-12-02","o":31.4,"h":31.75,"l":31.28,"c":31.64,"v":771200},{"d":"2011-12-05","o":31.93,"h":32.17,"l":31.64,"c":31.94,"v":911900},{"d":"2011-12-06","o":31.84,"h":32.08,"l":31.69,"c":31.89,"v":421900},{"d":"2011-12-07","o":31.69,"h":32.17,"l":31.6,"c":32.13,"v":709100},{"d":"2011-12-08","o":31.89,"h":32.22,"l":31.82,"c":32.02,"v":980800},{"d":"2011-12-09","o":32.15,"h":32.59,"l":32.15,"c":32.53,"v":744000},{"d":"2011-12-12","o":32.25,"h":32.25,"l":31.93,"c":32.19,"v":755700},{"d":"2011-12-13","o":32.4,"h":32.62,"l":32.25,"c":32.4,"v":934600},{"d":"2011-12-14","o":32.15,"h":32.56,"l":32.14,"c":32.45,"v":753900},{"d":"2011-12-15","o":32.65,"h":32.79,"l":32.41,"c":32.6,"v":1027300},{"d":"2011-12-16","o":32.73,"h":32.75,"l":32.36,"c":32.52,"v":1134100},{"d":"2011-12-19","o":32.59,"h":32.79,"l":32.1,"c":32.2,"v":497700},{"d":"2011-12-20","o":32.65,"h":33,"l":32.49,"c":32.98,"v":766700},{"d":"2011-12-21","o":33,"h":33.29,"l":32.86,"c":33.2,"v":707200},{"d":"2011-12-22","o":33.25,"h":33.52,"l":33.1,"c":33.48,"v":485200},{"d":"2011-12-23","o":33.51,"h":33.82,"l":33.47,"c":33.8,"v":253300},{"d":"2011-12-27","o":33.6,"h":33.99,"l":33.6,"c":33.82,"v":340100},{"d":"2011-12-28","o":33.55,"h":33.61,"l":33.42,"c":33.43,"v":448000},{"d":"2011-12-29","o":33.57,"h":33.68,"l":33.48,"c":33.68,"v":331800},{"d":"2011-12-30","o":33.72,"h":33.72,"l":33.43,"c":33.44,"v":359200},{"d":"2012-01-03","o":33.72,"h":33.89,"l":33.22,"c":33.29,"v":705700},{"d":"2012-01-04","o":33.27,"h":33.27,"l":32.64,"c":32.76,"v":583000},{"d":"2012-01-05","o":32.6,"h":32.86,"l":32.01,"c":32.84,"v":751000},{"d":"2012-01-06","o":32.86,"h":33,"l":32.51,"c":32.91,"v":427800},{"d":"2012-01-09","o":32.92,"h":33,"l":32.71,"c":32.96,"v":329600},{"d":"2012-01-10","o":33.09,"h":33.13,"l":32.83,"c":33.01,"v":455200},{"d":"2012-01-11","o":32.89,"h":33.12,"l":32.76,"c":33.02,"v":393800},{"d":"2012-01-12","o":33.09,"h":33.23,"l":32.89,"c":33.04,"v":310100},{"d":"2012-01-13","o":32.87,"h":33.06,"l":32.8,"c":32.98,"v":473500},{"d":"2012-01-17","o":33.01,"h":33.25,"l":32.72,"c":32.85,"v":418400},{"d":"2012-01-18","o":32.89,"h":33.29,"l":32.76,"c":33.29,"v":251400},{"d":"2012-01-19","o":33.45,"h":33.45,"l":33.07,"c":33.13,"v":299600},{"d":"2012-01-20","o":33.08,"h":33.31,"l":32.93,"c":33.28,"v":643100},{"d":"2012-01-23","o":33.27,"h":33.56,"l":33.16,"c":33.56,"v":462900},{"d":"2012-01-24","o":33.4,"h":33.6,"l":33.3,"c":33.47,"v":580500},{"d":"2012-01-25","o":33.46,"h":33.56,"l":33.23,"c":33.55,"v":504800},{"d":"2012-01-26","o":33.64,"h":33.81,"l":33.49,"c":33.51,"v":464500},{"d":"2012-01-27","o":33.04,"h":33.57,"l":33.04,"c":33.39,"v":645000},{"d":"2012-01-30","o":33.2,"h":33.51,"l":32.8,"c":33.38,"v":925500},{"d":"2012-01-31","o":33.6,"h":33.78,"l":33.19,"c":33.34,"v":598400},{"d":"2012-02-01","o":33.86,"h":34.45,"l":33.09,"c":34.3,"v":1053500},{"d":"2012-02-02","o":34.45,"h":34.8,"l":34.3,"c":34.67,"v":923600},{"d":"2012-02-03","o":34.92,"h":34.95,"l":34.58,"c":34.78,"v":904000},{"d":"2012-02-06","o":34.49,"h":34.96,"l":34.03,"c":34.95,"v":799800},{"d":"2012-02-07","o":34.82,"h":35.33,"l":34.77,"c":35.2,"v":551900},{"d":"2012-02-08","o":35.05,"h":35.27,"l":34.98,"c":35.22,"v":545400},{"d":"2012-02-09","o":35.19,"h":35.55,"l":35.04,"c":35.5,"v":506800},{"d":"2012-02-10","o":35.02,"h":35.3,"l":34.98,"c":35.22,"v":420500},{"d":"2012-02-13","o":35.47,"h":35.69,"l":35.21,"c":35.28,"v":446200},{"d":"2012-02-14","o":35.2,"h":35.29,"l":34.92,"c":35.07,"v":483100},{"d":"2012-02-15","o":35.07,"h":35.12,"l":34.62,"c":34.7,"v":595300},{"d":"2012-02-16","o":34.61,"h":35.05,"l":34.61,"c":34.86,"v":754200},{"d":"2012-02-17","o":34.97,"h":35,"l":34.83,"c":34.84,"v":619500},{"d":"2012-02-21","o":34.8,"h":34.82,"l":34.36,"c":34.55,"v":975500},{"d":"2012-02-22","o":34.06,"h":34.69,"l":34.06,"c":34.4,"v":879300},{"d":"2012-02-23","o":34.54,"h":34.72,"l":34.26,"c":34.67,"v":564200},{"d":"2012-02-24","o":34.71,"h":34.71,"l":34.29,"c":34.51,"v":426300},{"d":"2012-02-27","o":34.27,"h":34.59,"l":33.9,"c":34.33,"v":563000},{"d":"2012-02-28","o":34.36,"h":34.46,"l":34.15,"c":34.25,"v":231500},{"d":"2012-02-29","o":34.34,"h":34.49,"l":34.09,"c":34.12,"v":391300},{"d":"2012-03-01","o":34.2,"h":34.65,"l":34.06,"c":34.65,"v":476300},{"d":"2012-03-02","o":34.58,"h":34.63,"l":34.11,"c":34.2,"v":300500},{"d":"2012-03-05","o":34.08,"h":34.57,"l":34,"c":34.47,"v":356400},{"d":"2012-03-06","o":34.22,"h":34.45,"l":34.2,"c":34.24,"v":523500},{"d":"2012-03-07","o":34.26,"h":34.47,"l":34.04,"c":34.47,"v":540900},{"d":"2012-03-08","o":34.56,"h":34.93,"l":34.48,"c":34.91,"v":529400},{"d":"2012-03-09","o":34.98,"h":35.21,"l":34.89,"c":35.12,"v":656500},{"d":"2012-03-12","o":35.05,"h":35.5,"l":34.95,"c":35.32,"v":493900},{"d":"2012-03-13","o":35.5,"h":35.81,"l":35.35,"c":35.81,"v":547300},{"d":"2012-03-14","o":35.84,"h":35.99,"l":35.6,"c":35.78,"v":520400},{"d":"2012-03-15","o":35.84,"h":36.32,"l":35.65,"c":36.26,"v":663600},{"d":"2012-03-16","o":36.33,"h":36.33,"l":35.69,"c":35.71,"v":1361900},{"d":"2012-03-19","o":35.59,"h":35.85,"l":35.34,"c":35.42,"v":900800},{"d":"2012-03-20","o":35.29,"h":35.75,"l":35.18,"c":35.51,"v":537500},{"d":"2012-03-21","o":35.52,"h":35.63,"l":35.33,"c":35.35,"v":440300},{"d":"2012-03-22","o":35.15,"h":35.3,"l":34.93,"c":35.11,"v":415000},{"d":"2012-03-23","o":35.16,"h":35.44,"l":34.95,"c":35.43,"v":336700},{"d":"2012-03-26","o":35.5,"h":35.99,"l":35.44,"c":35.99,"v":521500},{"d":"2012-03-27","o":35.92,"h":36.08,"l":35.88,"c":36.01,"v":527400},{"d":"2012-03-28","o":35.89,"h":36.03,"l":35.64,"c":35.95,"v":764200},{"d":"2012-03-29","o":35.71,"h":35.83,"l":35.42,"c":35.75,"v":537700},{"d":"2012-03-30","o":35.97,"h":36,"l":35.73,"c":35.74,"v":766700},{"d":"2012-04-02","o":35.76,"h":35.99,"l":35.52,"c":35.82,"v":773800},{"d":"2012-04-03","o":35.73,"h":36.03,"l":35.6,"c":36.03,"v":1139600},{"d":"2012-04-04","o":35.83,"h":36.18,"l":35.77,"c":35.97,"v":1019400},{"d":"2012-04-05","o":35.82,"h":36.23,"l":35.71,"c":36,"v":533400},{"d":"2012-04-09","o":35.61,"h":35.61,"l":35.36,"c":35.51,"v":780900},{"d":"2012-04-10","o":35.45,"h":35.47,"l":34.67,"c":34.67,"v":869600},{"d":"2012-04-11","o":34.95,"h":34.97,"l":34.63,"c":34.87,"v":747300},{"d":"2012-04-12","o":34.94,"h":35.16,"l":34.66,"c":35.07,"v":683300},{"d":"2012-04-13","o":35.11,"h":35.42,"l":34.88,"c":34.89,"v":978600},{"d":"2012-04-16","o":35.05,"h":35.23,"l":34.85,"c":35.02,"v":539900},{"d":"2012-04-17","o":35.26,"h":35.98,"l":35.17,"c":35.85,"v":1229600},{"d":"2012-04-18","o":35.66,"h":35.97,"l":35.45,"c":35.66,"v":1229500},{"d":"2012-04-19","o":35.69,"h":36.23,"l":35.67,"c":36.21,"v":966700},{"d":"2012-04-20","o":36.25,"h":36.46,"l":36.11,"c":36.4,"v":747900},{"d":"2012-04-23","o":36.09,"h":36.29,"l":35.89,"c":36.28,"v":643700},{"d":"2012-04-24","o":36.31,"h":36.5,"l":36.21,"c":36.49,"v":460600},{"d":"2012-04-25","o":36.62,"h":37.11,"l":36.5,"c":37,"v":880000},{"d":"2012-04-26","o":37.01,"h":37.5,"l":36.83,"c":37.41,"v":505000},{"d":"2012-04-27","o":37.5,"h":37.67,"l":37.18,"c":37.58,"v":704100},{"d":"2012-04-30","o":37.45,"h":37.66,"l":37.33,"c":37.56,"v":518500},{"d":"2012-05-01","o":37.61,"h":37.95,"l":37.46,"c":37.73,"v":768900},{"d":"2012-05-02","o":37.39,"h":38.24,"l":37.1,"c":37.34,"v":786600},{"d":"2012-05-03","o":37.26,"h":37.56,"l":37.08,"c":37.14,"v":668100},{"d":"2012-05-04","o":37.14,"h":37.14,"l":36.58,"c":36.76,"v":892000},{"d":"2012-05-07","o":36.6,"h":36.65,"l":36.23,"c":36.36,"v":928300},{"d":"2012-05-08","o":36.32,"h":36.42,"l":36.02,"c":36.22,"v":917600},{"d":"2012-05-09","o":36.05,"h":36.16,"l":35.79,"c":36.01,"v":604300},{"d":"2012-05-10","o":35.93,"h":36.12,"l":35.52,"c":35.86,"v":932300},{"d":"2012-05-11","o":35.71,"h":36.02,"l":35.45,"c":35.85,"v":530500},{"d":"2012-05-14","o":35.5,"h":35.71,"l":35.3,"c":35.49,"v":667100},{"d":"2012-05-15","o":35.51,"h":35.77,"l":35.35,"c":35.5,"v":383500},{"d":"2012-05-16","o":35.63,"h":35.67,"l":35.08,"c":35.08,"v":359700},{"d":"2012-05-17","o":35.12,"h":35.12,"l":34.53,"c":34.53,"v":872100},{"d":"2012-05-18","o":34.59,"h":34.62,"l":33.79,"c":33.84,"v":766200},{"d":"2012-05-21","o":33.96,"h":34.19,"l":33.75,"c":34.1,"v":766100},{"d":"2012-05-22","o":34.22,"h":34.73,"l":34.16,"c":34.61,"v":845000},{"d":"2012-05-23","o":34.38,"h":34.75,"l":34.23,"c":34.71,"v":538000},{"d":"2012-05-24","o":34.82,"h":35.14,"l":34.7,"c":35.14,"v":770300},{"d":"2012-05-25","o":35.09,"h":35.31,"l":34.87,"c":34.94,"v":262100},{"d":"2012-05-29","o":35.19,"h":35.36,"l":35.04,"c":35.26,"v":470300},{"d":"2012-05-30","o":35.11,"h":35.16,"l":34.79,"c":34.79,"v":558700},{"d":"2012-05-31","o":34.75,"h":34.97,"l":34.55,"c":34.74,"v":3792200},{"d":"2012-06-01","o":34.16,"h":34.6,"l":34.12,"c":34.21,"v":655200},{"d":"2012-06-04","o":34.24,"h":34.3,"l":33.82,"c":34.15,"v":497500},{"d":"2012-06-05","o":33.99,"h":34.29,"l":33.99,"c":34.25,"v":432400},{"d":"2012-06-06","o":34.47,"h":34.98,"l":34.43,"c":34.98,"v":422800},{"d":"2012-06-07","o":35.29,"h":35.35,"l":34.81,"c":34.82,"v":619700},{"d":"2012-06-08","o":34.69,"h":34.75,"l":34.44,"c":34.54,"v":929500},{"d":"2012-06-11","o":34.75,"h":34.89,"l":34.16,"c":34.18,"v":611200},{"d":"2012-06-12","o":34.29,"h":34.54,"l":34.11,"c":34.42,"v":894900},{"d":"2012-06-13","o":34.31,"h":34.84,"l":34.05,"c":34.41,"v":651100},{"d":"2012-06-14","o":34.41,"h":34.61,"l":34.18,"c":34.55,"v":729500},{"d":"2012-06-15","o":34.6,"h":34.68,"l":34.05,"c":34.08,"v":1211400},{"d":"2012-06-18","o":33.81,"h":34.64,"l":33.81,"c":34.54,"v":674600},{"d":"2012-06-19","o":34.57,"h":34.96,"l":34.55,"c":34.93,"v":574000},{"d":"2012-06-20","o":34.7,"h":34.93,"l":34.55,"c":34.81,"v":629700},{"d":"2012-06-21","o":34.9,"h":35.13,"l":34.52,"c":34.61,"v":659200},{"d":"2012-06-22","o":34.79,"h":34.9,"l":34.42,"c":34.79,"v":1995300},{"d":"2012-06-25","o":34.42,"h":34.52,"l":34.06,"c":34.29,"v":560800},{"d":"2012-06-26","o":34.3,"h":34.58,"l":34.09,"c":34.5,"v":494800},{"d":"2012-06-27","o":34.43,"h":34.43,"l":34.08,"c":34.17,"v":399800},{"d":"2012-06-28","o":33.98,"h":34.69,"l":33.95,"c":34.66,"v":657300},{"d":"2012-06-29","o":35.1,"h":35.11,"l":34.85,"c":35.07,"v":526700},{"d":"2012-07-02","o":35.07,"h":35.62,"l":35.07,"c":35.44,"v":569600},{"d":"2012-07-03","o":35.37,"h":35.62,"l":35.32,"c":35.53,"v":199300},{"d":"2012-07-05","o":35.5,"h":35.77,"l":35.25,"c":35.76,"v":542900},{"d":"2012-07-06","o":35.53,"h":35.53,"l":35.28,"c":35.45,"v":352400},{"d":"2012-07-09","o":35.36,"h":35.55,"l":35.16,"c":35.54,"v":675800},{"d":"2012-07-10","o":35.59,"h":35.65,"l":35.29,"c":35.43,"v":478800},{"d":"2012-07-11","o":35.37,"h":35.53,"l":35.26,"c":35.46,"v":289400},{"d":"2012-07-12","o":35.34,"h":35.41,"l":35.03,"c":35.25,"v":250500},{"d":"2012-07-13","o":35.37,"h":35.77,"l":35.27,"c":35.76,"v":323700},{"d":"2012-07-16","o":35.64,"h":36,"l":35.47,"c":35.51,"v":375900},{"d":"2012-07-17","o":35.57,"h":36.12,"l":35.54,"c":36.01,"v":526300},{"d":"2012-07-18","o":35.91,"h":36.15,"l":35.9,"c":35.99,"v":400100},{"d":"2012-07-19","o":36.04,"h":36.11,"l":35.6,"c":35.82,"v":439100},{"d":"2012-07-20","o":35.62,"h":35.95,"l":35.49,"c":35.64,"v":413500},{"d":"2012-07-23","o":35.27,"h":35.6,"l":35.04,"c":35.5,"v":231500},{"d":"2012-07-24","o":35.55,"h":35.59,"l":34.75,"c":34.9,"v":548500},{"d":"2012-07-25","o":35.05,"h":35.31,"l":34.86,"c":35.12,"v":227800},{"d":"2012-07-26","o":35.49,"h":35.7,"l":35.26,"c":35.44,"v":260800},{"d":"2012-07-27","o":35.69,"h":36.35,"l":35.49,"c":36.21,"v":577100},{"d":"2012-07-30","o":36.16,"h":36.18,"l":35.87,"c":36.04,"v":356900},{"d":"2012-07-31","o":35.36,"h":35.64,"l":35.1,"c":35.48,"v":737500},{"d":"2012-08-01","o":36.14,"h":37.05,"l":35.86,"c":35.95,"v":677900},{"d":"2012-08-02","o":35.65,"h":35.8,"l":35.35,"c":35.51,"v":411400},{"d":"2012-08-03","o":35.9,"h":36.04,"l":35.44,"c":35.55,"v":731900},{"d":"2012-08-06","o":35.53,"h":35.67,"l":35.15,"c":35.18,"v":388700},{"d":"2012-08-07","o":35.56,"h":35.56,"l":35.12,"c":35.21,"v":573800},{"d":"2012-08-08","o":35.07,"h":35.17,"l":34.87,"c":35,"v":625100},{"d":"2012-08-09","o":35.05,"h":35.2,"l":34.67,"c":34.85,"v":390600},{"d":"2012-08-10","o":34.82,"h":35,"l":34.7,"c":34.91,"v":253200},{"d":"2012-08-13","o":34.79,"h":34.85,"l":34.46,"c":34.73,"v":365000},{"d":"2012-08-14","o":34.8,"h":35.15,"l":34.73,"c":34.97,"v":378300},{"d":"2012-08-15","o":35.01,"h":35.76,"l":34.93,"c":35.68,"v":1134200},{"d":"2012-08-16","o":35.57,"h":35.84,"l":35.45,"c":35.82,"v":667800},{"d":"2012-08-17","o":35.91,"h":36.17,"l":35.7,"c":36.07,"v":621300},{"d":"2012-08-20","o":35.88,"h":36.11,"l":35.86,"c":36.04,"v":440000},{"d":"2012-08-21","o":36.19,"h":36.25,"l":35.74,"c":35.79,"v":397200},{"d":"2012-08-22","o":35.67,"h":35.9,"l":35.6,"c":35.77,"v":350700},{"d":"2012-08-23","o":35.75,"h":35.87,"l":35.49,"c":35.56,"v":229300},{"d":"2012-08-24","o":35.51,"h":35.75,"l":35.5,"c":35.68,"v":258300},{"d":"2012-08-27","o":35.75,"h":36.07,"l":35.65,"c":35.92,"v":350500},{"d":"2012-08-28","o":35.82,"h":36.1,"l":35.79,"c":35.89,"v":286700},{"d":"2012-08-29","o":35.99,"h":36.04,"l":35.75,"c":35.96,"v":339000},{"d":"2012-08-30","o":35.8,"h":35.88,"l":35.58,"c":35.75,"v":222300},{"d":"2012-08-31","o":35.89,"h":35.97,"l":35.41,"c":35.72,"v":503400},{"d":"2012-09-04","o":35.69,"h":36.24,"l":35.63,"c":36.19,"v":455600},{"d":"2012-09-05","o":36.3,"h":36.39,"l":36.07,"c":36.27,"v":448900},{"d":"2012-09-06","o":36.38,"h":36.5,"l":36.32,"c":36.45,"v":746600},{"d":"2012-09-07","o":36.5,"h":36.53,"l":36.26,"c":36.49,"v":373000},{"d":"2012-09-10","o":36.4,"h":36.47,"l":35.99,"c":36.01,"v":441600},{"d":"2012-09-11","o":36.03,"h":36.28,"l":35.96,"c":36.23,"v":225100},{"d":"2012-09-12","o":36.24,"h":36.64,"l":36.22,"c":36.64,"v":404400},{"d":"2012-09-13","o":36.67,"h":37.14,"l":36.39,"c":37.14,"v":563800},{"d":"2012-09-14","o":37.1,"h":37.47,"l":37.06,"c":37.29,"v":650500},{"d":"2012-09-17","o":37.22,"h":37.56,"l":37.16,"c":37.17,"v":717200},{"d":"2012-09-18","o":37.07,"h":37.17,"l":36.81,"c":36.87,"v":284400},{"d":"2012-09-19","o":36.89,"h":37.06,"l":36.68,"c":37,"v":278400},{"d":"2012-09-20","o":36.89,"h":37.11,"l":36.59,"c":37.08,"v":331900},{"d":"2012-09-21","o":37.3,"h":37.43,"l":37.07,"c":37.17,"v":1181000},{"d":"2012-09-24","o":37.05,"h":37.18,"l":36.91,"c":37.02,"v":292700},{"d":"2012-09-25","o":37.14,"h":37.27,"l":36.64,"c":36.64,"v":464100},{"d":"2012-09-26","o":36.49,"h":36.6,"l":35.88,"c":35.94,"v":614900},{"d":"2012-09-27","o":35.97,"h":36.05,"l":35.76,"c":35.87,"v":430200},{"d":"2012-09-28","o":35.79,"h":35.93,"l":35.62,"c":35.82,"v":506900},{"d":"2012-10-01","o":35.84,"h":36.03,"l":35.56,"c":35.71,"v":883300},{"d":"2012-10-02","o":35.76,"h":36.03,"l":35.76,"c":35.95,"v":640100},{"d":"2012-10-03","o":36.05,"h":36.3,"l":35.98,"c":36.27,"v":1120500},{"d":"2012-10-04","o":36.38,"h":36.63,"l":36.28,"c":36.55,"v":725400},{"d":"2012-10-05","o":36.65,"h":36.99,"l":36.58,"c":36.83,"v":633700},{"d":"2012-10-08","o":36.85,"h":36.88,"l":36.55,"c":36.81,"v":228900},{"d":"2012-10-09","o":36.75,"h":36.87,"l":36.31,"c":36.41,"v":236800},{"d":"2012-10-10","o":36.45,"h":36.77,"l":36.35,"c":36.42,"v":364200},{"d":"2012-10-11","o":36.53,"h":36.61,"l":36.25,"c":36.3,"v":471900},{"d":"2012-10-12","o":36.19,"h":36.54,"l":36.01,"c":36.08,"v":601000},{"d":"2012-10-15","o":36.08,"h":36.26,"l":35.83,"c":36.19,"v":530100},{"d":"2012-10-16","o":36.22,"h":36.42,"l":36.13,"c":36.33,"v":479600},{"d":"2012-10-17","o":36.44,"h":36.67,"l":36.33,"c":36.55,"v":300200},{"d":"2012-10-18","o":36.47,"h":36.78,"l":36.37,"c":36.43,"v":256900},{"d":"2012-10-19","o":36.38,"h":36.38,"l":35.68,"c":35.77,"v":358700},{"d":"2012-10-22","o":35.71,"h":35.9,"l":35.5,"c":35.71,"v":239400},{"d":"2012-10-23","o":35.4,"h":35.54,"l":35.26,"c":35.45,"v":329800},{"d":"2012-10-24","o":35.4,"h":35.52,"l":35.19,"c":35.27,"v":284300},{"d":"2012-10-25","o":35.49,"h":35.79,"l":35.05,"c":35.29,"v":375200},{"d":"2012-10-26","o":35.29,"h":35.74,"l":35.26,"c":35.67,"v":598200},{"d":"2012-10-31","o":35.63,"h":35.7,"l":34.67,"c":35.44,"v":1192700},{"d":"2012-11-01","o":35.29,"h":35.97,"l":34.98,"c":35.91,"v":879300},{"d":"2012-11-02","o":36.08,"h":36.18,"l":35.57,"c":35.94,"v":1218000},{"d":"2012-11-05","o":35.96,"h":36.11,"l":35.59,"c":36.03,"v":547300},{"d":"2012-11-06","o":36.12,"h":36.44,"l":35.93,"c":36.17,"v":504200},{"d":"2012-11-07","o":36,"h":36,"l":35.27,"c":35.53,"v":487500},{"d":"2012-11-08","o":35.56,"h":35.7,"l":35.27,"c":35.34,"v":444700},{"d":"2012-11-09","o":35.17,"h":35.67,"l":34.98,"c":35.61,"v":461700},{"d":"2012-11-12","o":35.64,"h":35.72,"l":35.34,"c":35.57,"v":320600},{"d":"2012-11-13","o":35.27,"h":35.77,"l":35.27,"c":35.55,"v":589300},{"d":"2012-11-14","o":35.68,"h":35.76,"l":35.14,"c":35.3,"v":477400},{"d":"2012-11-15","o":35.36,"h":35.48,"l":35.03,"c":35.42,"v":426900},{"d":"2012-11-16","o":35.53,"h":35.85,"l":35.28,"c":35.76,"v":446900},{"d":"2012-11-19","o":36,"h":36.24,"l":35.79,"c":36.24,"v":710800},{"d":"2012-11-20","o":36.35,"h":36.41,"l":35.88,"c":36.41,"v":394100},{"d":"2012-11-21","o":36.43,"h":36.63,"l":36.15,"c":36.61,"v":274300},{"d":"2012-11-23","o":36.7,"h":36.91,"l":36.5,"c":36.89,"v":264000},{"d":"2012-11-26","o":36.57,"h":36.93,"l":36.52,"c":36.71,"v":433000},{"d":"2012-11-27","o":36.72,"h":36.73,"l":36.32,"c":36.34,"v":545300},{"d":"2012-11-28","o":36.15,"h":36.37,"l":35.89,"c":36.35,"v":384500},{"d":"2012-11-29","o":36.4,"h":36.4,"l":35.78,"c":36.3,"v":489900},{"d":"2012-11-30","o":36.44,"h":36.71,"l":36.23,"c":36.52,"v":872400},{"d":"2012-12-03","o":36.62,"h":36.84,"l":36.35,"c":36.55,"v":553900},{"d":"2012-12-04","o":36.5,"h":36.57,"l":36.22,"c":36.45,"v":358900},{"d":"2012-12-05","o":36.44,"h":36.67,"l":36.31,"c":36.46,"v":413000},{"d":"2012-12-06","o":36.5,"h":36.6,"l":36.29,"c":36.38,"v":296600},{"d":"2012-12-07","o":36.35,"h":36.5,"l":36.21,"c":36.44,"v":426700},{"d":"2012-12-10","o":36.3,"h":36.46,"l":35.74,"c":35.88,"v":665900},{"d":"2012-12-11","o":36.05,"h":36.09,"l":35.78,"c":35.91,"v":618200},{"d":"2012-12-12","o":35.97,"h":36.1,"l":35.65,"c":35.68,"v":455800},{"d":"2012-12-13","o":35.6,"h":35.79,"l":35.51,"c":35.56,"v":502400},{"d":"2012-12-14","o":35.59,"h":35.79,"l":35.17,"c":35.22,"v":396100},{"d":"2012-12-17","o":35.32,"h":35.76,"l":35.16,"c":35.45,"v":424500},{"d":"2012-12-18","o":35.56,"h":35.57,"l":35.14,"c":35.24,"v":950700},{"d":"2012-12-19","o":35.24,"h":35.68,"l":35.21,"c":35.35,"v":1087800},{"d":"2012-12-20","o":35.35,"h":35.61,"l":35.22,"c":35.61,"v":559300},{"d":"2012-12-21","o":35.04,"h":35.27,"l":34.91,"c":35.07,"v":1528600},{"d":"2012-12-24","o":35,"h":35.11,"l":34.98,"c":35,"v":202300},{"d":"2012-12-26","o":35.06,"h":35.17,"l":34.76,"c":34.83,"v":585600},{"d":"2012-12-27","o":34.84,"h":34.93,"l":34.43,"c":34.66,"v":526300},{"d":"2012-12-28","o":34.46,"h":34.69,"l":34.26,"c":34.47,"v":459600},{"d":"2012-12-31","o":34.46,"h":34.65,"l":34.2,"c":34.65,"v":615800},{"d":"2013-01-02","o":35.15,"h":35.51,"l":34.97,"c":35.5,"v":688200},{"d":"2013-01-03","o":35.56,"h":35.67,"l":35.16,"c":35.34,"v":684600},{"d":"2013-01-04","o":35.47,"h":35.52,"l":35.12,"c":35.25,"v":1079100},{"d":"2013-01-07","o":35.16,"h":35.86,"l":35.14,"c":35.78,"v":1133300},{"d":"2013-01-08","o":35.7,"h":35.88,"l":35.34,"c":35.41,"v":652500},{"d":"2013-01-09","o":35.5,"h":35.58,"l":35.4,"c":35.52,"v":405200},{"d":"2013-01-10","o":35.7,"h":35.77,"l":35.55,"c":35.69,"v":438100},{"d":"2013-01-11","o":35.73,"h":35.85,"l":35.28,"c":35.59,"v":624600},{"d":"2013-01-14","o":35.5,"h":35.56,"l":35.12,"c":35.41,"v":531600},{"d":"2013-01-15","o":35.25,"h":35.55,"l":35.25,"c":35.39,"v":486100},{"d":"2013-01-16","o":35.27,"h":35.41,"l":35.07,"c":35.26,"v":336700},{"d":"2013-01-17","o":35.37,"h":35.55,"l":35.21,"c":35.47,"v":419600},{"d":"2013-01-18","o":35.53,"h":35.56,"l":35.3,"c":35.49,"v":581000},{"d":"2013-01-22","o":35.5,"h":35.93,"l":35.47,"c":35.82,"v":577200},{"d":"2013-01-23","o":35.84,"h":35.85,"l":35.6,"c":35.63,"v":503100},{"d":"2013-01-24","o":35.74,"h":35.87,"l":35.33,"c":35.37,"v":674400},{"d":"2013-01-25","o":35.55,"h":35.98,"l":35.55,"c":35.98,"v":662900},{"d":"2013-01-28","o":36,"h":36,"l":35.62,"c":35.68,"v":833200},{"d":"2013-01-29","o":35.69,"h":36,"l":35.69,"c":35.83,"v":916900},{"d":"2013-01-30","o":36.16,"h":36.74,"l":36.16,"c":36.31,"v":2382400},{"d":"2013-01-31","o":36.5,"h":37.19,"l":36.5,"c":36.95,"v":3124300},{"d":"2013-02-01","o":37.66,"h":37.81,"l":37.08,"c":37.39,"v":1358900},{"d":"2013-02-04","o":37.36,"h":37.75,"l":37.3,"c":37.7,"v":1732000},{"d":"2013-02-05","o":37.79,"h":37.97,"l":37.7,"c":37.96,"v":855600},{"d":"2013-02-06","o":37.92,"h":38.14,"l":37.82,"c":38.14,"v":624700},{"d":"2013-02-07","o":38.09,"h":38.24,"l":37.83,"c":38.01,"v":512700},{"d":"2013-02-08","o":38,"h":38.08,"l":37.83,"c":37.97,"v":397400},{"d":"2013-02-11","o":37.88,"h":38,"l":37.69,"c":37.88,"v":500700},{"d":"2013-02-12","o":37.9,"h":38,"l":37.77,"c":37.82,"v":754600},{"d":"2013-02-13","o":37.99,"h":38.64,"l":37.9,"c":38.54,"v":852000},{"d":"2013-02-14","o":38.43,"h":38.93,"l":38.43,"c":38.82,"v":719800},{"d":"2013-02-15","o":38.8,"h":38.9,"l":38.56,"c":38.87,"v":580500},{"d":"2013-02-19","o":38.82,"h":38.93,"l":38.58,"c":38.85,"v":1105000},{"d":"2013-02-20","o":38.85,"h":39,"l":38.65,"c":38.66,"v":488900},{"d":"2013-02-21","o":38.56,"h":38.68,"l":38.36,"c":38.45,"v":600400},{"d":"2013-02-22","o":38.6,"h":38.82,"l":38.55,"c":38.73,"v":673300},{"d":"2013-02-25","o":38.81,"h":38.92,"l":38.01,"c":38.01,"v":525200},{"d":"2013-02-26","o":38.24,"h":38.45,"l":38.03,"c":38.39,"v":480700},{"d":"2013-02-27","o":38.31,"h":38.71,"l":38.21,"c":38.67,"v":464100},{"d":"2013-02-28","o":38.38,"h":38.83,"l":38.29,"c":38.48,"v":633600},{"d":"2013-03-01","o":38.32,"h":38.37,"l":37.95,"c":38.26,"v":778200},{"d":"2013-03-04","o":38.23,"h":38.4,"l":38.02,"c":38.33,"v":389800},{"d":"2013-03-05","o":38.39,"h":38.82,"l":38.35,"c":38.79,"v":426000},{"d":"2013-03-06","o":38.82,"h":38.94,"l":38.29,"c":38.39,"v":548700},{"d":"2013-03-07","o":38.47,"h":38.57,"l":38.28,"c":38.42,"v":449300},{"d":"2013-03-08","o":38.62,"h":38.86,"l":38.49,"c":38.76,"v":909600},{"d":"2013-03-11","o":38.72,"h":38.91,"l":38.65,"c":38.88,"v":271000},{"d":"2013-03-12","o":38.84,"h":38.9,"l":38.63,"c":38.74,"v":414400},{"d":"2013-03-13","o":38.83,"h":39.26,"l":38.66,"c":39.17,"v":452800},{"d":"2013-03-14","o":39.17,"h":39.64,"l":39.17,"c":39.52,"v":524000},{"d":"2013-03-15","o":39.51,"h":39.66,"l":39.4,"c":39.64,"v":959500},{"d":"2013-03-18","o":39.31,"h":39.7,"l":39.2,"c":39.59,"v":742400},{"d":"2013-03-19","o":39.67,"h":39.91,"l":39.43,"c":39.9,"v":763000},{"d":"2013-03-20","o":40,"h":40.34,"l":39.82,"c":40.29,"v":666700},{"d":"2013-03-21","o":40.1,"h":40.38,"l":40.09,"c":40.23,"v":864500},{"d":"2013-03-22","o":40.23,"h":40.5,"l":40.17,"c":40.5,"v":520800},{"d":"2013-03-25","o":40.5,"h":40.67,"l":40.26,"c":40.45,"v":915300},{"d":"2013-03-26","o":40.64,"h":40.77,"l":40.5,"c":40.72,"v":1236000},{"d":"2013-03-27","o":40.62,"h":40.96,"l":40.5,"c":40.95,"v":1346600},{"d":"2013-03-28","o":40.95,"h":41.31,"l":40.91,"c":41.31,"v":1293600},{"d":"2013-04-01","o":41.24,"h":41.42,"l":40.97,"c":41.23,"v":477100},{"d":"2013-04-02","o":41.46,"h":41.56,"l":41.17,"c":41.35,"v":737100},{"d":"2013-04-03","o":41.36,"h":41.47,"l":40.85,"c":41.01,"v":1019800},{"d":"2013-04-04","o":41.14,"h":41.53,"l":40.96,"c":41.1,"v":564800},{"d":"2013-04-05","o":40.75,"h":41.02,"l":40.51,"c":40.95,"v":466800},{"d":"2013-04-08","o":40.9,"h":41.43,"l":40.9,"c":41.38,"v":797100},{"d":"2013-04-09","o":41.42,"h":41.51,"l":41.15,"c":41.3,"v":688800},{"d":"2013-04-10","o":41.4,"h":41.58,"l":41.21,"c":41.54,"v":575300},{"d":"2013-04-11","o":41.58,"h":42.69,"l":41.58,"c":42.39,"v":1205300},{"d":"2013-04-12","o":42.33,"h":42.43,"l":41.98,"c":42.26,"v":918800},{"d":"2013-04-15","o":42.11,"h":42.42,"l":41.83,"c":41.84,"v":1072200},{"d":"2013-04-16","o":42.12,"h":42.32,"l":42,"c":42.1,"v":772800},{"d":"2013-04-17","o":41.97,"h":42.07,"l":41.68,"c":41.76,"v":1039100},{"d":"2013-04-18","o":41.95,"h":41.95,"l":41.62,"c":41.79,"v":834000},{"d":"2013-04-19","o":41.8,"h":42.02,"l":41.41,"c":41.95,"v":564400},{"d":"2013-04-22","o":41.94,"h":42.18,"l":41.67,"c":42.05,"v":451300},{"d":"2013-04-23","o":42.34,"h":42.45,"l":41.93,"c":42.16,"v":465100},{"d":"2013-04-24","o":42.23,"h":42.32,"l":42.01,"c":42.14,"v":356700},{"d":"2013-04-25","o":42.25,"h":42.46,"l":42.1,"c":42.21,"v":317000},{"d":"2013-04-26","o":42.22,"h":42.42,"l":42.08,"c":42.27,"v":429000},{"d":"2013-04-29","o":42.24,"h":42.55,"l":42.22,"c":42.43,"v":697000},{"d":"2013-04-30","o":42.32,"h":42.55,"l":42.27,"c":42.45,"v":837500},{"d":"2013-05-01","o":43.75,"h":43.75,"l":42.44,"c":42.54,"v":1281200},{"d":"2013-05-02","o":42.53,"h":43.25,"l":42.38,"c":43.09,"v":1031500},{"d":"2013-05-03","o":43.34,"h":43.64,"l":43.26,"c":43.58,"v":375400},{"d":"2013-05-06","o":43.6,"h":44,"l":43.6,"c":43.89,"v":435800},{"d":"2013-05-07","o":44,"h":44.01,"l":43.82,"c":43.99,"v":329600},{"d":"2013-05-08","o":43.99,"h":44.35,"l":43.9,"c":44.35,"v":419200},{"d":"2013-05-09","o":44.42,"h":44.63,"l":44.27,"c":44.35,"v":517500},{"d":"2013-05-10","o":44.47,"h":44.59,"l":44.29,"c":44.35,"v":381900},{"d":"2013-05-13","o":44.35,"h":44.77,"l":44.29,"c":44.75,"v":291300},{"d":"2013-05-14","o":44.67,"h":45.24,"l":44.65,"c":45.2,"v":434200},{"d":"2013-05-15","o":45.2,"h":45.69,"l":45.04,"c":45.58,"v":690600},{"d":"2013-05-16","o":45.56,"h":45.87,"l":45.46,"c":45.55,"v":608700},{"d":"2013-05-17","o":45.61,"h":45.7,"l":45.26,"c":45.52,"v":751800},{"d":"2013-05-20","o":45.45,"h":45.6,"l":45.21,"c":45.32,"v":477000},{"d":"2013-05-21","o":45.41,"h":45.56,"l":45.13,"c":45.21,"v":407800},{"d":"2013-05-22","o":45.26,"h":45.62,"l":44.52,"c":44.79,"v":653700},{"d":"2013-05-23","o":44.64,"h":44.77,"l":44.32,"c":44.66,"v":484800},{"d":"2013-05-24","o":44.46,"h":44.58,"l":44.02,"c":44.48,"v":342100},{"d":"2013-05-28","o":44.8,"h":45.15,"l":44.65,"c":44.81,"v":902000},{"d":"2013-05-29","o":44.62,"h":44.67,"l":44.19,"c":44.46,"v":285900},{"d":"2013-05-30","o":44.56,"h":44.96,"l":44.49,"c":44.82,"v":405700},{"d":"2013-05-31","o":44.46,"h":44.5,"l":43.67,"c":43.68,"v":586400},{"d":"2013-06-03","o":43.75,"h":43.75,"l":42.89,"c":43.12,"v":762300},{"d":"2013-06-04","o":43.21,"h":43.51,"l":42.73,"c":42.94,"v":459500},{"d":"2013-06-05","o":42.72,"h":42.99,"l":42.42,"c":42.59,"v":353700},{"d":"2013-06-06","o":42.56,"h":43.16,"l":42.5,"c":43.16,"v":634000},{"d":"2013-06-07","o":43.38,"h":43.86,"l":43.18,"c":43.77,"v":450500},{"d":"2013-06-10","o":43.83,"h":43.93,"l":43.48,"c":43.71,"v":518400},{"d":"2013-06-11","o":43.79,"h":43.94,"l":43.49,"c":43.78,"v":794800},{"d":"2013-06-12","o":43.95,"h":44.06,"l":43.46,"c":43.48,"v":251600},{"d":"2013-06-13","o":43.44,"h":44.43,"l":43.12,"c":44.37,"v":452600},{"d":"2013-06-14","o":44.28,"h":44.49,"l":44.13,"c":44.35,"v":466700},{"d":"2013-06-17","o":44.55,"h":44.95,"l":44.55,"c":44.85,"v":444200},{"d":"2013-06-18","o":45,"h":45.49,"l":44.76,"c":45.36,"v":444000},{"d":"2013-06-19","o":44.67,"h":44.91,"l":43.84,"c":43.85,"v":859400},{"d":"2013-06-20","o":43.53,"h":43.64,"l":42.68,"c":42.7,"v":864100},{"d":"2013-06-21","o":42.76,"h":43.3,"l":42.74,"c":43.1,"v":847000},{"d":"2013-06-24","o":42.7,"h":42.94,"l":42.34,"c":42.68,"v":430800},{"d":"2013-06-25","o":42.99,"h":43.08,"l":42.62,"c":42.96,"v":477000},{"d":"2013-06-26","o":43.32,"h":43.44,"l":42.89,"c":43.19,"v":646500},{"d":"2013-06-27","o":43.37,"h":44.03,"l":43.23,"c":43.87,"v":323600},{"d":"2013-06-28","o":43.86,"h":44.05,"l":43.62,"c":43.69,"v":615400},{"d":"2013-07-01","o":43.89,"h":44.43,"l":43.8,"c":44.25,"v":393200},{"d":"2013-07-02","o":44.2,"h":44.64,"l":43.85,"c":44.11,"v":304700},{"d":"2013-07-03","o":44.03,"h":44.17,"l":43.66,"c":43.98,"v":154600},{"d":"2013-07-05","o":44.21,"h":44.34,"l":43.99,"c":44.31,"v":375500},{"d":"2013-07-08","o":44.52,"h":44.75,"l":44.4,"c":44.54,"v":343200},{"d":"2013-07-09","o":44.72,"h":44.91,"l":44.47,"c":44.49,"v":598200},{"d":"2013-07-10","o":44.5,"h":44.67,"l":44.2,"c":44.62,"v":369000},{"d":"2013-07-11","o":45,"h":45.36,"l":44.88,"c":45.33,"v":598300},{"d":"2013-07-12","o":45.25,"h":45.57,"l":45.14,"c":45.53,"v":245800},{"d":"2013-07-15","o":45.5,"h":45.89,"l":45.04,"c":45.35,"v":469700},{"d":"2013-07-16","o":45.58,"h":45.77,"l":44.69,"c":44.72,"v":522800},{"d":"2013-07-17","o":44.88,"h":44.92,"l":44.5,"c":44.58,"v":567900},{"d":"2013-07-18","o":44.65,"h":45.21,"l":44.65,"c":44.94,"v":850800},{"d":"2013-07-19","o":45.01,"h":45.16,"l":44.81,"c":44.98,"v":295000},{"d":"2013-07-22","o":44.96,"h":45.13,"l":44.81,"c":45.12,"v":323200},{"d":"2013-07-23","o":45.21,"h":45.39,"l":44.64,"c":44.66,"v":435600},{"d":"2013-07-24","o":44.82,"h":44.89,"l":43.94,"c":43.96,"v":507400},{"d":"2013-07-25","o":43.99,"h":44.35,"l":43.84,"c":43.99,"v":448400},{"d":"2013-07-26","o":43.9,"h":43.94,"l":43.44,"c":43.76,"v":668300},{"d":"2013-07-29","o":43.72,"h":43.91,"l":43.52,"c":43.65,"v":278500},{"d":"2013-07-30","o":43.69,"h":44.03,"l":43.5,"c":43.76,"v":311200},{"d":"2013-07-31","o":44.25,"h":45.3,"l":44.2,"c":44.38,"v":784300},{"d":"2013-08-01","o":44.85,"h":45.68,"l":44.33,"c":44.82,"v":1094800},{"d":"2013-08-02","o":44.59,"h":45.22,"l":44.44,"c":45.16,"v":474200},{"d":"2013-08-05","o":45.11,"h":45.39,"l":44.63,"c":44.7,"v":374900},{"d":"2013-08-06","o":44.66,"h":44.73,"l":44.41,"c":44.48,"v":327000},{"d":"2013-08-07","o":44.43,"h":44.45,"l":44.13,"c":44.23,"v":244500},{"d":"2013-08-08","o":44.25,"h":44.49,"l":43.97,"c":44.25,"v":490200},{"d":"2013-08-09","o":43.97,"h":44.28,"l":43.97,"c":44.06,"v":272500},{"d":"2013-08-12","o":43.87,"h":44.3,"l":43.69,"c":43.74,"v":429300},{"d":"2013-08-13","o":44.26,"h":44.56,"l":44.08,"c":44.38,"v":868600},{"d":"2013-08-14","o":44.24,"h":44.47,"l":43.67,"c":44.1,"v":469900},{"d":"2013-08-15","o":43.62,"h":43.83,"l":43,"c":43.09,"v":495400},{"d":"2013-08-16","o":42.84,"h":43.25,"l":42.74,"c":42.95,"v":385400},{"d":"2013-08-19","o":42.9,"h":42.98,"l":42.63,"c":42.89,"v":316800},{"d":"2013-08-20","o":42.88,"h":43.52,"l":42.67,"c":43.36,"v":384600},{"d":"2013-08-21","o":43.19,"h":43.33,"l":42.65,"c":42.78,"v":381400},{"d":"2013-08-22","o":42.85,"h":42.98,"l":42.52,"c":42.81,"v":372000},{"d":"2013-08-23","o":43.03,"h":43.13,"l":42.78,"c":43.13,"v":337700},{"d":"2013-08-26","o":43.16,"h":43.28,"l":42.57,"c":42.57,"v":501200},{"d":"2013-08-27","o":42.23,"h":42.58,"l":41.8,"c":42.01,"v":642100},{"d":"2013-08-28","o":41.95,"h":42.16,"l":41.65,"c":41.75,"v":635900},{"d":"2013-08-29","o":41.66,"h":42.41,"l":41.66,"c":42.1,"v":523000},{"d":"2013-08-30","o":41.86,"h":41.86,"l":41.19,"c":41.34,"v":559500},{"d":"2013-09-03","o":41.97,"h":42.16,"l":41.11,"c":41.4,"v":1213400},{"d":"2013-09-04","o":41.76,"h":42.82,"l":41.58,"c":42.72,"v":1517900},{"d":"2013-09-05","o":42.82,"h":42.97,"l":42.58,"c":42.92,"v":781800},{"d":"2013-09-06","o":42.96,"h":43.37,"l":42.39,"c":43.05,"v":666200},{"d":"2013-09-09","o":42.94,"h":43.89,"l":42.93,"c":43.89,"v":671700},{"d":"2013-09-10","o":43.96,"h":44.28,"l":43.93,"c":44.2,"v":589700},{"d":"2013-09-11","o":44.2,"h":44.41,"l":44.04,"c":44.35,"v":407000},{"d":"2013-09-12","o":44.25,"h":44.46,"l":44.05,"c":44.14,"v":828800},{"d":"2013-09-13","o":44.27,"h":44.3,"l":43.56,"c":43.66,"v":752100},{"d":"2013-09-16","o":44.29,"h":44.29,"l":43.9,"c":44.02,"v":579800},{"d":"2013-09-17","o":44.01,"h":44.44,"l":43.91,"c":44.29,"v":399200},{"d":"2013-09-18","o":44.21,"h":44.74,"l":43.99,"c":44.65,"v":768800},{"d":"2013-09-19","o":44.75,"h":44.79,"l":44.28,"c":44.3,"v":767300},{"d":"2013-09-20","o":44.41,"h":44.65,"l":44.33,"c":44.43,"v":1154900},{"d":"2013-09-23","o":44.43,"h":44.48,"l":43.9,"c":43.96,"v":434100},{"d":"2013-09-24","o":43.93,"h":44.42,"l":43.86,"c":44.3,"v":691200},{"d":"2013-09-25","o":44.4,"h":44.5,"l":44.12,"c":44.28,"v":459800},{"d":"2013-09-26","o":44.3,"h":44.5,"l":44.06,"c":44.19,"v":288200},{"d":"2013-09-27","o":44.01,"h":44.11,"l":43.8,"c":43.93,"v":368800},{"d":"2013-09-30","o":43.36,"h":43.92,"l":43.36,"c":43.65,"v":662800},{"d":"2013-10-01","o":43.68,"h":44.32,"l":43.61,"c":44.28,"v":986200},{"d":"2013-10-02","o":44.14,"h":44.33,"l":43.75,"c":44.3,"v":515500},{"d":"2013-10-03","o":44.11,"h":44.16,"l":43.57,"c":43.81,"v":483100},{"d":"2013-10-04","o":43.85,"h":44.25,"l":43.7,"c":44.1,"v":375400},{"d":"2013-10-07","o":43.81,"h":44.07,"l":43.58,"c":43.81,"v":503600},{"d":"2013-10-08","o":43.74,"h":44.05,"l":43.69,"c":43.83,"v":775300},{"d":"2013-10-09","o":43.85,"h":44.16,"l":43.58,"c":43.93,"v":744500},{"d":"2013-10-10","o":44.3,"h":44.79,"l":44.21,"c":44.74,"v":1164600},{"d":"2013-10-11","o":44.6,"h":45.2,"l":44.6,"c":45.17,"v":1164700},{"d":"2013-10-14","o":44.95,"h":45.77,"l":44.86,"c":45.64,"v":677200},{"d":"2013-10-15","o":45.64,"h":45.85,"l":45.25,"c":45.37,"v":880000},{"d":"2013-10-16","o":45.61,"h":46.07,"l":45.5,"c":45.98,"v":692700},{"d":"2013-10-17","o":45.84,"h":46.72,"l":45.84,"c":46.64,"v":581100},{"d":"2013-10-18","o":46.9,"h":47.03,"l":46.62,"c":47.01,"v":361700},{"d":"2013-10-21","o":46.92,"h":47.04,"l":46.8,"c":46.97,"v":391700},{"d":"2013-10-22","o":47.1,"h":47.68,"l":46.92,"c":47.62,"v":616000},{"d":"2013-10-23","o":47.51,"h":47.82,"l":47.4,"c":47.75,"v":839100},{"d":"2013-10-24","o":47.76,"h":48.11,"l":47.57,"c":47.67,"v":425400},{"d":"2013-10-25","o":47.67,"h":47.94,"l":47.05,"c":47.7,"v":439900},{"d":"2013-10-28","o":47.68,"h":47.76,"l":47.31,"c":47.4,"v":602500},{"d":"2013-10-29","o":47.69,"h":47.77,"l":47.25,"c":47.5,"v":1054500},{"d":"2013-10-30","o":47.4,"h":48.09,"l":46.22,"c":47.5,"v":2065600},{"d":"2013-10-31","o":47.27,"h":47.81,"l":46.96,"c":47.45,"v":1878500},{"d":"2013-11-01","o":47.48,"h":47.6,"l":47,"c":47.22,"v":1221500},{"d":"2013-11-04","o":47.25,"h":47.4,"l":47.07,"c":47.28,"v":380700},{"d":"2013-11-05","o":47.15,"h":47.24,"l":47.01,"c":47.07,"v":466400},{"d":"2013-11-06","o":47.2,"h":47.4,"l":47,"c":47.35,"v":445800},{"d":"2013-11-07","o":47.42,"h":47.56,"l":46.74,"c":46.77,"v":575100},{"d":"2013-11-08","o":46.77,"h":47.13,"l":46.73,"c":47.01,"v":467600},{"d":"2013-11-11","o":47.06,"h":47.55,"l":47.06,"c":47.55,"v":336700},{"d":"2013-11-12","o":47.48,"h":47.6,"l":47.16,"c":47.45,"v":379400},{"d":"2013-11-13","o":47.11,"h":47.67,"l":47.01,"c":47.66,"v":392700},{"d":"2013-11-14","o":47.77,"h":48.49,"l":47.68,"c":48.11,"v":509300},{"d":"2013-11-15","o":48.14,"h":48.45,"l":47.66,"c":48.01,"v":521400},{"d":"2013-11-18","o":48.08,"h":48.2,"l":47.48,"c":47.59,"v":525600},{"d":"2013-11-19","o":47.56,"h":47.8,"l":47.22,"c":47.24,"v":548500},{"d":"2013-11-20","o":47.29,"h":47.62,"l":47.13,"c":47.42,"v":466100},{"d":"2013-11-21","o":47.42,"h":47.77,"l":47.27,"c":47.45,"v":685300},{"d":"2013-11-22","o":47.52,"h":47.76,"l":47.26,"c":47.7,"v":416000},{"d":"2013-11-25","o":47.74,"h":47.94,"l":47.22,"c":47.36,"v":373000},{"d":"2013-11-26","o":47.33,"h":47.43,"l":46.89,"c":46.92,"v":375100},{"d":"2013-11-27","o":46.97,"h":47.17,"l":46.62,"c":47.06,"v":385500},{"d":"2013-11-29","o":47.1,"h":47.16,"l":46.51,"c":46.54,"v":233600},{"d":"2013-12-02","o":46.38,"h":46.5,"l":45.75,"c":46.26,"v":692800},{"d":"2013-12-03","o":46.14,"h":46.24,"l":45.45,"c":45.59,"v":519900},{"d":"2013-12-04","o":45.53,"h":45.68,"l":44.84,"c":45.64,"v":740100},{"d":"2013-12-05","o":45.49,"h":46.11,"l":45.43,"c":46.09,"v":554000},{"d":"2013-12-06","o":46.47,"h":46.81,"l":46.16,"c":46.74,"v":501200},{"d":"2013-12-09","o":46.81,"h":47.07,"l":46.75,"c":46.98,"v":730600},{"d":"2013-12-10","o":46.84,"h":47.04,"l":46.72,"c":46.75,"v":557100},{"d":"2013-12-11","o":46.66,"h":47.04,"l":45.97,"c":45.99,"v":919400},{"d":"2013-12-12","o":45.92,"h":46.11,"l":45.85,"c":45.92,"v":597300},{"d":"2013-12-13","o":46,"h":46.1,"l":45.67,"c":45.8,"v":534200},{"d":"2013-12-16","o":45.95,"h":46.09,"l":45.85,"c":45.9,"v":542200},{"d":"2013-12-17","o":45.8,"h":45.97,"l":45.5,"c":45.53,"v":791200},{"d":"2013-12-18","o":45.62,"h":45.9,"l":45.49,"c":45.85,"v":981900},{"d":"2013-12-19","o":45.84,"h":46.37,"l":45.81,"c":46.01,"v":1208900},{"d":"2013-12-20","o":45.91,"h":46.11,"l":45.76,"c":45.99,"v":2019800},{"d":"2013-12-23","o":46.27,"h":46.37,"l":46.04,"c":46.11,"v":794900},{"d":"2013-12-24","o":46.11,"h":46.52,"l":45.94,"c":46.19,"v":336900},{"d":"2013-12-26","o":46.25,"h":46.49,"l":46.12,"c":46.17,"v":895100},{"d":"2013-12-27","o":46.32,"h":46.49,"l":46.21,"c":46.37,"v":512400},{"d":"2013-12-30","o":46.48,"h":46.83,"l":46.39,"c":46.67,"v":549000},{"d":"2013-12-31","o":46.7,"h":47.04,"l":46.7,"c":46.93,"v":474500},{"d":"2014-01-02","o":46.67,"h":46.89,"l":46.09,"c":46.15,"v":483700},{"d":"2014-01-03","o":46.11,"h":46.34,"l":46.05,"c":46.16,"v":282500},{"d":"2014-01-06","o":46.29,"h":46.41,"l":45.89,"c":46.12,"v":638700},{"d":"2014-01-07","o":46.69,"h":47.4,"l":46.69,"c":47.35,"v":1152100},{"d":"2014-01-08","o":47.27,"h":47.27,"l":46.77,"c":47.2,"v":766900},{"d":"2014-01-09","o":47.27,"h":47.98,"l":47.22,"c":47.98,"v":849400},{"d":"2014-01-10","o":48.07,"h":48.41,"l":47.43,"c":48.06,"v":902000},{"d":"2014-01-13","o":47.84,"h":48.01,"l":47.44,"c":47.67,"v":894600},{"d":"2014-01-14","o":47.81,"h":48.36,"l":47.66,"c":48.34,"v":724700},{"d":"2014-01-15","o":48.34,"h":48.72,"l":48.18,"c":48.71,"v":815600},{"d":"2014-01-16","o":48.56,"h":48.79,"l":48.42,"c":48.78,"v":697700},{"d":"2014-01-17","o":48.77,"h":48.84,"l":48.4,"c":48.51,"v":419400},{"d":"2014-01-21","o":48.87,"h":49.06,"l":48.51,"c":49.01,"v":696400},{"d":"2014-01-22","o":49.03,"h":49.46,"l":48.91,"c":49.39,"v":638000},{"d":"2014-01-23","o":49.23,"h":49.32,"l":48.34,"c":48.44,"v":737300},{"d":"2014-01-24","o":48.33,"h":48.42,"l":47.25,"c":47.25,"v":935400},{"d":"2014-01-27","o":47.28,"h":47.4,"l":46.45,"c":46.46,"v":996600},{"d":"2014-01-28","o":47.02,"h":47.55,"l":46.83,"c":47.44,"v":1417700},{"d":"2014-01-29","o":45,"h":47.33,"l":44.65,"c":47,"v":1096300},{"d":"2014-01-30","o":47.26,"h":47.26,"l":46.32,"c":46.55,"v":837000},{"d":"2014-01-31","o":46.06,"h":46.47,"l":45.58,"c":46.23,"v":719100},{"d":"2014-02-03","o":46.08,"h":46.32,"l":44.37,"c":44.38,"v":1116600},{"d":"2014-02-04","o":44.45,"h":44.66,"l":44.02,"c":44.48,"v":965600},{"d":"2014-02-05","o":44.4,"h":44.86,"l":44.21,"c":44.74,"v":681000},{"d":"2014-02-06","o":44.84,"h":45.05,"l":44.53,"c":44.58,"v":726400},{"d":"2014-02-07","o":44.75,"h":45.34,"l":44.7,"c":45.32,"v":458400},{"d":"2014-02-10","o":45.25,"h":45.38,"l":45.05,"c":45.25,"v":551000},{"d":"2014-02-11","o":45.25,"h":45.9,"l":45.15,"c":45.69,"v":339700},{"d":"2014-02-12","o":45.66,"h":45.8,"l":45.14,"c":45.26,"v":650900},{"d":"2014-02-13","o":45,"h":45.64,"l":44.97,"c":45.61,"v":427300},{"d":"2014-02-14","o":45.54,"h":45.76,"l":45.3,"c":45.61,"v":322200},{"d":"2014-02-18","o":45.56,"h":46.02,"l":45.33,"c":45.77,"v":387600},{"d":"2014-02-19","o":45.59,"h":45.9,"l":45.49,"c":45.61,"v":480200},{"d":"2014-02-20","o":45.58,"h":46.13,"l":45.47,"c":46.06,"v":346700},{"d":"2014-02-21","o":46.03,"h":46.22,"l":45.76,"c":45.83,"v":389000},{"d":"2014-02-24","o":45.83,"h":46.05,"l":45.46,"c":45.46,"v":645300},{"d":"2014-02-25","o":45.48,"h":45.8,"l":45.26,"c":45.62,"v":437900},{"d":"2014-02-26","o":45.75,"h":45.95,"l":45.46,"c":45.65,"v":624900},{"d":"2014-02-27","o":45.63,"h":46.05,"l":45.31,"c":45.96,"v":443600},{"d":"2014-02-28","o":45.64,"h":46.29,"l":45.64,"c":46.2,"v":631400},{"d":"2014-03-03","o":45.78,"h":46.16,"l":45.53,"c":46.11,"v":542400},{"d":"2014-03-04","o":46.5,"h":46.96,"l":46.25,"c":46.93,"v":543600},{"d":"2014-03-05","o":46.88,"h":46.93,"l":46.61,"c":46.84,"v":338800},{"d":"2014-03-06","o":46.96,"h":47.28,"l":46.72,"c":47.22,"v":382800},{"d":"2014-03-07","o":47.41,"h":47.52,"l":46.92,"c":47.04,"v":462400},{"d":"2014-03-10","o":46.98,"h":47.31,"l":46.92,"c":47.26,"v":625800},{"d":"2014-03-11","o":47.31,"h":47.43,"l":46.92,"c":46.99,"v":355200},{"d":"2014-03-12","o":46.75,"h":47.07,"l":46.7,"c":46.87,"v":478800},{"d":"2014-03-13","o":46.97,"h":46.97,"l":46.23,"c":46.36,"v":604500},{"d":"2014-03-14","o":46.35,"h":46.82,"l":46.35,"c":46.45,"v":446600},{"d":"2014-03-17","o":46.58,"h":47.1,"l":46.51,"c":46.98,"v":467600},{"d":"2014-03-18","o":47.08,"h":47.26,"l":46.92,"c":47.21,"v":562500},{"d":"2014-03-19","o":47.03,"h":47.21,"l":46.53,"c":46.75,"v":396500},{"d":"2014-03-20","o":46.67,"h":47.01,"l":46.53,"c":47.01,"v":595600},{"d":"2014-03-21","o":47.37,"h":47.76,"l":46.98,"c":47.05,"v":1973900},{"d":"2014-03-24","o":47.3,"h":47.56,"l":46.98,"c":47.1,"v":537100},{"d":"2014-03-25","o":47.2,"h":47.65,"l":46.92,"c":47.12,"v":432500},{"d":"2014-03-26","o":47.37,"h":47.49,"l":47,"c":47.03,"v":774400},{"d":"2014-03-27","o":49.38,"h":49.38,"l":46.54,"c":46.7,"v":279800},{"d":"2014-03-28","o":46.78,"h":47.16,"l":46.68,"c":46.88,"v":248900},{"d":"2014-03-31","o":47.29,"h":47.63,"l":47.11,"c":47.58,"v":422300},{"d":"2014-04-01","o":47.57,"h":47.89,"l":47.34,"c":47.89,"v":522700},{"d":"2014-04-02","o":48.07,"h":48.33,"l":47.85,"c":48.21,"v":889600},{"d":"2014-04-03","o":48.24,"h":48.38,"l":47.93,"c":48,"v":648500},{"d":"2014-04-04","o":48.1,"h":48.14,"l":46.73,"c":46.84,"v":902700},{"d":"2014-04-07","o":46.63,"h":46.77,"l":44.45,"c":44.69,"v":1800100},{"d":"2014-04-08","o":44.71,"h":44.9,"l":43.5,"c":43.59,"v":1660200},{"d":"2014-04-09","o":43.53,"h":44.58,"l":42.97,"c":44.28,"v":2427100},{"d":"2014-04-10","o":44.39,"h":44.51,"l":43.3,"c":43.66,"v":2808000},{"d":"2014-04-11","o":43.29,"h":44.88,"l":43.26,"c":44.38,"v":16607100},{"d":"2014-04-14","o":44.7,"h":44.9,"l":44.34,"c":44.74,"v":2156600},{"d":"2014-04-15","o":45.01,"h":45.27,"l":44.08,"c":45.02,"v":2091800},{"d":"2014-04-16","o":45.29,"h":45.4,"l":44.86,"c":45.27,"v":1516500},{"d":"2014-04-17","o":45.29,"h":45.29,"l":44.97,"c":45.17,"v":1613500},{"d":"2014-04-21","o":45.13,"h":45.38,"l":44.75,"c":45.19,"v":1569500},{"d":"2014-04-22","o":45.33,"h":45.48,"l":45,"c":45.04,"v":1353800},{"d":"2014-04-23","o":45.05,"h":45.25,"l":44.84,"c":44.95,"v":852600},{"d":"2014-04-24","o":45.04,"h":45.2,"l":44.52,"c":44.67,"v":1292800},{"d":"2014-04-25","o":44.53,"h":44.64,"l":44.14,"c":44.48,"v":1270100},{"d":"2014-04-28","o":44.74,"h":45.02,"l":44.23,"c":44.64,"v":1196900},{"d":"2014-04-29","o":44.65,"h":44.94,"l":44.46,"c":44.56,"v":1810800},{"d":"2014-04-30","o":44.48,"h":45.13,"l":44.28,"c":45.02,"v":2261800},{"d":"2014-05-01","o":45.11,"h":45.5,"l":44.83,"c":45.08,"v":1130100},{"d":"2014-05-02","o":45.03,"h":45.24,"l":44.55,"c":44.65,"v":766500},{"d":"2014-05-05","o":44.53,"h":45,"l":44.14,"c":44.75,"v":586400},{"d":"2014-05-06","o":44.64,"h":44.7,"l":44.33,"c":44.37,"v":682200},{"d":"2014-05-07","o":44.4,"h":44.71,"l":44.18,"c":44.64,"v":1033800},{"d":"2014-05-08","o":44.64,"h":45.3,"l":44.58,"c":45.04,"v":2015700},{"d":"2014-05-09","o":44.98,"h":45.44,"l":44.86,"c":45.42,"v":942400},{"d":"2014-05-12","o":45.62,"h":46,"l":45.45,"c":45.86,"v":838800},{"d":"2014-05-13","o":45.88,"h":45.98,"l":45.62,"c":45.64,"v":663700},{"d":"2014-05-14","o":45.6,"h":45.6,"l":45.08,"c":45.18,"v":530500},{"d":"2014-05-15","o":44.99,"h":45.03,"l":44.52,"c":44.95,"v":782300},{"d":"2014-05-16","o":45,"h":45.51,"l":44.86,"c":45.33,"v":1043600},{"d":"2014-05-19","o":45.3,"h":45.48,"l":45.12,"c":45.3,"v":892300},{"d":"2014-05-20","o":45.48,"h":45.97,"l":45.24,"c":45.4,"v":1176400},{"d":"2014-05-21","o":45.28,"h":45.91,"l":45.14,"c":45.85,"v":833500},{"d":"2014-05-22","o":45.89,"h":46.32,"l":45.82,"c":45.89,"v":1030100},{"d":"2014-05-23","o":45.91,"h":46.08,"l":45.83,"c":45.95,"v":915900},{"d":"2014-05-27","o":46.09,"h":46.2,"l":45.91,"c":46.1,"v":868500},{"d":"2014-05-28","o":46.1,"h":46.18,"l":45.82,"c":45.87,"v":1570800},{"d":"2014-05-29","o":47.68,"h":47.68,"l":45.76,"c":45.96,"v":857900},{"d":"2014-05-30","o":45.95,"h":45.98,"l":45.71,"c":45.83,"v":992300},{"d":"2014-06-02","o":45.93,"h":46.24,"l":45.76,"c":46.16,"v":801700},{"d":"2014-06-03","o":46.11,"h":46.31,"l":45.89,"c":46.04,"v":475400},{"d":"2014-06-04","o":45.68,"h":46.27,"l":45.68,"c":46.22,"v":602000},{"d":"2014-06-05","o":46.17,"h":46.41,"l":45.88,"c":45.89,"v":1007300},{"d":"2014-06-06","o":45.97,"h":46.22,"l":45.77,"c":45.93,"v":734200},{"d":"2014-06-09","o":45.97,"h":46.19,"l":45.77,"c":45.88,"v":758000},{"d":"2014-06-10","o":45.84,"h":45.99,"l":45.56,"c":45.65,"v":614000},{"d":"2014-06-11","o":45.52,"h":45.97,"l":45.5,"c":45.91,"v":435500},{"d":"2014-06-12","o":45.79,"h":45.8,"l":45.47,"c":45.7,"v":424700},{"d":"2014-06-13","o":45.7,"h":45.92,"l":45.33,"c":45.44,"v":515200},{"d":"2014-06-16","o":45.48,"h":45.67,"l":45.24,"c":45.56,"v":510700},{"d":"2014-06-17","o":45.57,"h":46.09,"l":45.3,"c":45.95,"v":824600},{"d":"2014-06-18","o":45.92,"h":46.5,"l":45.79,"c":46.38,"v":592100},{"d":"2014-06-19","o":46.45,"h":46.46,"l":46.14,"c":46.26,"v":482500},{"d":"2014-06-20","o":46.14,"h":46.61,"l":46.06,"c":46.4,"v":1553500},{"d":"2014-06-23","o":46.49,"h":46.67,"l":46.29,"c":46.48,"v":639900},{"d":"2014-06-24","o":46.4,"h":47.03,"l":46.35,"c":46.67,"v":1004200},{"d":"2014-06-25","o":46.62,"h":47.06,"l":46.53,"c":46.75,"v":1007500},{"d":"2014-06-26","o":46.82,"h":46.82,"l":46.05,"c":46.36,"v":661900},{"d":"2014-06-27","o":46.25,"h":46.69,"l":46.04,"c":46.4,"v":640300},{"d":"2014-06-30","o":46.43,"h":46.62,"l":46.31,"c":46.6,"v":553500},{"d":"2014-07-01","o":46.56,"h":47.24,"l":46.49,"c":47.21,"v":1088100},{"d":"2014-07-02","o":47.09,"h":47.25,"l":46.5,"c":46.6,"v":425000},{"d":"2014-07-03","o":46.71,"h":46.86,"l":46.5,"c":46.77,"v":307100},{"d":"2014-07-07","o":46.62,"h":46.73,"l":46.38,"c":46.52,"v":524500},{"d":"2014-07-08","o":46.45,"h":46.54,"l":46.19,"c":46.35,"v":664400},{"d":"2014-07-09","o":46.37,"h":46.72,"l":46.36,"c":46.69,"v":510700},{"d":"2014-07-10","o":46.14,"h":46.75,"l":46.04,"c":46.58,"v":546600},{"d":"2014-07-11","o":46.41,"h":46.88,"l":46.41,"c":46.78,"v":533100},{"d":"2014-07-14","o":46.9,"h":46.98,"l":46.48,"c":46.61,"v":522600},{"d":"2014-07-15","o":46.48,"h":46.71,"l":46.31,"c":46.53,"v":362700},{"d":"2014-07-16","o":46.7,"h":46.76,"l":46.15,"c":46.27,"v":895200},{"d":"2014-07-17","o":46.27,"h":46.57,"l":45.97,"c":46.06,"v":634500},{"d":"2014-07-18","o":46.27,"h":46.55,"l":46.06,"c":46.44,"v":573400},{"d":"2014-07-21","o":46.38,"h":46.39,"l":46.12,"c":46.24,"v":295600},{"d":"2014-07-22","o":46.35,"h":46.7,"l":46.33,"c":46.46,"v":459600},{"d":"2014-07-23","o":46.61,"h":46.76,"l":46.38,"c":46.65,"v":267700},{"d":"2014-07-24","o":46.68,"h":46.92,"l":46.61,"c":46.64,"v":510000},{"d":"2014-07-25","o":46.51,"h":46.59,"l":45.62,"c":45.64,"v":865700},{"d":"2014-07-28","o":45.6,"h":45.9,"l":45.35,"c":45.82,"v":620000},{"d":"2014-07-29","o":45.79,"h":46.09,"l":45.1,"c":45.1,"v":809800},{"d":"2014-07-30","o":45.5,"h":46.48,"l":45.3,"c":45.85,"v":1496200},{"d":"2014-07-31","o":45.59,"h":45.86,"l":44.98,"c":45,"v":1022800},{"d":"2014-08-01","o":44.9,"h":45.24,"l":44.56,"c":44.71,"v":936200},{"d":"2014-08-04","o":45.22,"h":45.22,"l":44.64,"c":44.78,"v":556400},{"d":"2014-08-05","o":44.72,"h":44.83,"l":44.22,"c":44.35,"v":635600},{"d":"2014-08-06","o":44.22,"h":44.88,"l":44.22,"c":44.83,"v":798200},{"d":"2014-08-07","o":44.82,"h":45.16,"l":44.8,"c":44.94,"v":952100},{"d":"2014-08-08","o":44.94,"h":44.98,"l":44.74,"c":44.97,"v":921300},{"d":"2014-08-11","o":45.05,"h":45.34,"l":44.99,"c":45.14,"v":374100},{"d":"2014-08-12","o":45.1,"h":45.47,"l":45.01,"c":45.18,"v":360000},{"d":"2014-08-13","o":45.38,"h":45.64,"l":45.21,"c":45.61,"v":419300},{"d":"2014-08-14","o":45.61,"h":45.85,"l":45.61,"c":45.81,"v":399400},{"d":"2014-08-15","o":46.06,"h":46.08,"l":45.4,"c":45.62,"v":411300},{"d":"2014-08-18","o":45.86,"h":46.36,"l":45.71,"c":46.3,"v":693500},{"d":"2014-08-19","o":46.32,"h":46.49,"l":46.22,"c":46.26,"v":593700},{"d":"2014-08-20","o":46.2,"h":46.44,"l":46.18,"c":46.35,"v":408700},{"d":"2014-08-21","o":46.29,"h":46.72,"l":46.25,"c":46.69,"v":454700},{"d":"2014-08-22","o":46.66,"h":47,"l":46.53,"c":46.75,"v":699200},{"d":"2014-08-25","o":47,"h":47.22,"l":46.78,"c":46.99,"v":470900},{"d":"2014-08-26","o":47.08,"h":47.31,"l":47.04,"c":47.12,"v":385300},{"d":"2014-08-27","o":47.09,"h":47.27,"l":47.06,"c":47.13,"v":533600},{"d":"2014-08-28","o":46.97,"h":47.27,"l":46.86,"c":47.09,"v":433600},{"d":"2014-08-29","o":47.24,"h":47.38,"l":46.93,"c":47.23,"v":489600},{"d":"2014-09-02","o":47.34,"h":47.95,"l":46.98,"c":47.07,"v":1025800},{"d":"2014-09-03","o":46.94,"h":46.94,"l":46.57,"c":46.68,"v":491100},{"d":"2014-09-04","o":46.69,"h":46.89,"l":46.36,"c":46.46,"v":416900},{"d":"2014-09-05","o":46.47,"h":46.78,"l":46.15,"c":46.3,"v":540800},{"d":"2014-09-08","o":46.24,"h":46.56,"l":45.97,"c":46.56,"v":618100},{"d":"2014-09-09","o":46.45,"h":46.47,"l":45.94,"c":46.06,"v":622000},{"d":"2014-09-10","o":46.16,"h":46.39,"l":45.87,"c":46.22,"v":706200},{"d":"2014-09-11","o":45.96,"h":46.19,"l":45.87,"c":46.03,"v":714300},{"d":"2014-09-12","o":45.92,"h":46,"l":45.58,"c":45.73,"v":862200},{"d":"2014-09-15","o":45.76,"h":45.81,"l":45.4,"c":45.57,"v":623200},{"d":"2014-09-16","o":45.45,"h":45.66,"l":45.03,"c":45.43,"v":927400},{"d":"2014-09-17","o":45.6,"h":45.7,"l":45.32,"c":45.51,"v":542000},{"d":"2014-09-18","o":45.68,"h":45.8,"l":45.44,"c":45.46,"v":596800},{"d":"2014-09-19","o":45.32,"h":45.64,"l":44.91,"c":45.2,"v":1664700},{"d":"2014-09-22","o":45.11,"h":45.12,"l":44.69,"c":44.79,"v":1348300},{"d":"2014-09-23","o":44.58,"h":45.02,"l":44.47,"c":44.78,"v":1290300},{"d":"2014-09-24","o":44.87,"h":45.5,"l":44.68,"c":45.46,"v":1071400},{"d":"2014-09-25","o":45.32,"h":45.32,"l":44.76,"c":44.76,"v":863800},{"d":"2014-09-26","o":44.95,"h":45.49,"l":44.86,"c":45.45,"v":694400},{"d":"2014-09-29","o":45.09,"h":45.25,"l":44.86,"c":45.07,"v":522200},{"d":"2014-09-30","o":45.1,"h":45.47,"l":45,"c":45.36,"v":1130200},{"d":"2014-10-01","o":45.36,"h":45.36,"l":44.65,"c":44.82,"v":1149100},{"d":"2014-10-02","o":44.76,"h":44.99,"l":44.45,"c":44.76,"v":577000},{"d":"2014-10-03","o":45.11,"h":45.62,"l":44.98,"c":45.48,"v":550600},{"d":"2014-10-06","o":45.67,"h":45.87,"l":45.29,"c":45.76,"v":899700},{"d":"2014-10-07","o":45.48,"h":45.64,"l":44.94,"c":44.95,"v":821600},{"d":"2014-10-08","o":44.9,"h":45.34,"l":44.65,"c":45.33,"v":631200},{"d":"2014-10-09","o":45.16,"h":45.37,"l":44.69,"c":44.82,"v":1082600},{"d":"2014-10-10","o":44.87,"h":45.19,"l":44.39,"c":44.81,"v":1128700},{"d":"2014-10-13","o":44.77,"h":45.01,"l":44.03,"c":44.17,"v":1163500},{"d":"2014-10-14","o":44.43,"h":44.59,"l":44.1,"c":44.3,"v":877600},{"d":"2014-10-15","o":43.79,"h":44.56,"l":43.44,"c":44.14,"v":1559300},{"d":"2014-10-16","o":43.48,"h":44.02,"l":43.36,"c":43.89,"v":1154200},{"d":"2014-10-17","o":44.27,"h":44.69,"l":43.93,"c":44.62,"v":457800},{"d":"2014-10-20","o":44.46,"h":44.88,"l":44.46,"c":44.88,"v":472800},{"d":"2014-10-21","o":45,"h":45.26,"l":44.81,"c":45.26,"v":712100},{"d":"2014-10-22","o":45.42,"h":45.63,"l":45.19,"c":45.3,"v":659900},{"d":"2014-10-23","o":45.66,"h":45.68,"l":45.27,"c":45.37,"v":614500},{"d":"2014-10-24","o":45.43,"h":45.85,"l":45.4,"c":45.8,"v":475300},{"d":"2014-10-27","o":45.68,"h":46.15,"l":45.58,"c":45.97,"v":546100},{"d":"2014-10-28","o":46.21,"h":46.47,"l":45.88,"c":46.25,"v":1108400},{"d":"2014-10-29","o":46.19,"h":47.47,"l":46.02,"c":47.41,"v":1491100},{"d":"2014-10-30","o":47.28,"h":47.43,"l":46.69,"c":47.06,"v":832300},{"d":"2014-10-31","o":47.5,"h":47.82,"l":47.28,"c":47.7,"v":939800},{"d":"2014-11-03","o":47.9,"h":48.07,"l":47.6,"c":47.93,"v":958800},{"d":"2014-11-04","o":47.86,"h":48.12,"l":47.71,"c":47.91,"v":723300},{"d":"2014-11-05","o":48.1,"h":48.2,"l":47.75,"c":48.18,"v":757700},{"d":"2014-11-06","o":48.19,"h":48.23,"l":47.93,"c":48.08,"v":1017900},{"d":"2014-11-07","o":48.13,"h":48.3,"l":47.84,"c":48.1,"v":1121100},{"d":"2014-11-10","o":48,"h":48.38,"l":47.99,"c":48.26,"v":944400},{"d":"2014-11-11","o":48.32,"h":48.32,"l":47.97,"c":48.18,"v":632600},{"d":"2014-11-12","o":48.03,"h":48.09,"l":47.77,"c":47.9,"v":848000},{"d":"2014-11-13","o":48.03,"h":48.33,"l":47.88,"c":47.92,"v":482000},{"d":"2014-11-14","o":47.86,"h":48.02,"l":47.6,"c":47.74,"v":370400},{"d":"2014-11-17","o":47.74,"h":48.12,"l":47.51,"c":47.92,"v":525600},{"d":"2014-11-18","o":47.84,"h":48.19,"l":47.59,"c":47.81,"v":626400},{"d":"2014-11-19","o":47.71,"h":47.88,"l":47.41,"c":47.73,"v":314300},{"d":"2014-11-20","o":47.46,"h":47.9,"l":47.46,"c":47.81,"v":313300},{"d":"2014-11-21","o":48.16,"h":48.23,"l":47.72,"c":47.85,"v":506400},{"d":"2014-11-24","o":48.03,"h":48.04,"l":47.71,"c":47.97,"v":578200},{"d":"2014-11-25","o":48.09,"h":48.18,"l":47.84,"c":48.06,"v":332300},{"d":"2014-11-26","o":48.12,"h":48.12,"l":47.89,"c":48.04,"v":278900},{"d":"2014-11-28","o":48.23,"h":48.54,"l":47.89,"c":47.95,"v":321600},{"d":"2014-12-01","o":47.84,"h":47.91,"l":47.59,"c":47.63,"v":401100},{"d":"2014-12-02","o":47.68,"h":48.03,"l":47.63,"c":47.98,"v":490500},{"d":"2014-12-03","o":48.01,"h":48.2,"l":47.48,"c":48.15,"v":648500},{"d":"2014-12-04","o":48.11,"h":48.65,"l":48.02,"c":48.65,"v":602200},{"d":"2014-12-05","o":48.7,"h":49.09,"l":48.53,"c":48.63,"v":674600},{"d":"2014-12-08","o":48.66,"h":49.24,"l":48.14,"c":48.84,"v":1121500},{"d":"2014-12-09","o":48.09,"h":48.74,"l":47.98,"c":48.47,"v":911400},{"d":"2014-12-10","o":48.22,"h":48.37,"l":47.55,"c":47.61,"v":777000},{"d":"2014-12-11","o":47.87,"h":48.33,"l":47.69,"c":47.8,"v":606800},{"d":"2014-12-12","o":47.41,"h":47.72,"l":47,"c":47.02,"v":520500},{"d":"2014-12-15","o":47.16,"h":47.57,"l":46.42,"c":46.57,"v":590000},{"d":"2014-12-16","o":46.45,"h":46.89,"l":46.2,"c":46.28,"v":956900},{"d":"2014-12-17","o":46.44,"h":46.93,"l":46.08,"c":46.91,"v":976500},{"d":"2014-12-18","o":47.37,"h":47.5,"l":47.15,"c":47.43,"v":979300},{"d":"2014-12-19","o":47.48,"h":47.75,"l":47.29,"c":47.42,"v":1426600},{"d":"2014-12-22","o":47.57,"h":47.59,"l":47.23,"c":47.59,"v":587900},{"d":"2014-12-23","o":47.86,"h":47.87,"l":47.46,"c":47.48,"v":475700},{"d":"2014-12-24","o":47.51,"h":47.62,"l":47.36,"c":47.45,"v":217000},{"d":"2014-12-26","o":47.68,"h":47.76,"l":47.43,"c":47.48,"v":257700},{"d":"2014-12-29","o":47.39,"h":47.86,"l":47.24,"c":47.51,"v":391900},{"d":"2014-12-30","o":47.47,"h":47.89,"l":47.42,"c":47.84,"v":312500},{"d":"2014-12-31","o":47.95,"h":47.99,"l":47.05,"c":47.08,"v":404600},{"d":"2015-01-02","o":47.25,"h":47.49,"l":46.54,"c":46.98,"v":540200},{"d":"2015-01-05","o":46.67,"h":46.83,"l":46.36,"c":46.7,"v":744100},{"d":"2015-01-06","o":46.67,"h":46.95,"l":46.27,"c":46.61,"v":931700},{"d":"2015-01-07","o":46.87,"h":47.12,"l":46.48,"c":47.06,"v":643600},{"d":"2015-01-08","o":47.3,"h":48.04,"l":47.17,"c":47.88,"v":803600},{"d":"2015-01-09","o":47.84,"h":47.88,"l":47.18,"c":47.23,"v":435700},{"d":"2015-01-12","o":47.16,"h":47.47,"l":46.75,"c":47.08,"v":453400},{"d":"2015-01-13","o":47.51,"h":48.11,"l":46.87,"c":47.31,"v":677000},{"d":"2015-01-14","o":46.84,"h":47.17,"l":46.52,"c":46.98,"v":395800},{"d":"2015-01-15","o":46.96,"h":47.44,"l":46.66,"c":46.7,"v":551100},{"d":"2015-01-16","o":46.16,"h":46.45,"l":45.75,"c":46.18,"v":1585700},{"d":"2015-01-20","o":46.2,"h":46.48,"l":45.4,"c":45.58,"v":792500},{"d":"2015-01-21","o":45.52,"h":45.74,"l":45.06,"c":45.34,"v":653400},{"d":"2015-01-22","o":45.64,"h":46.17,"l":45.37,"c":46.17,"v":803500},{"d":"2015-01-23","o":46.15,"h":46.33,"l":45.49,"c":45.51,"v":623800},{"d":"2015-01-26","o":45.58,"h":45.7,"l":45.23,"c":45.7,"v":812300},{"d":"2015-01-27","o":45.41,"h":45.73,"l":45.14,"c":45.32,"v":580200},{"d":"2015-01-28","o":45.55,"h":45.79,"l":44.85,"c":44.93,"v":1206600},{"d":"2015-01-29","o":45.02,"h":45.17,"l":44.49,"c":45.09,"v":753900},{"d":"2015-01-30","o":44.98,"h":45.12,"l":44.41,"c":44.43,"v":871000},{"d":"2015-02-02","o":44.5,"h":45.16,"l":44.24,"c":45.16,"v":996800},{"d":"2015-02-03","o":45.2,"h":45.7,"l":44.95,"c":45.63,"v":1178800},{"d":"2015-02-04","o":45.9,"h":46.84,"l":45.81,"c":46.32,"v":1325200},{"d":"2015-02-05","o":46.21,"h":46.56,"l":46,"c":46.45,"v":879000},{"d":"2015-02-06","o":46.46,"h":46.77,"l":46.17,"c":46.32,"v":725600},{"d":"2015-02-09","o":46.11,"h":46.11,"l":45.66,"c":46,"v":873200},{"d":"2015-02-10","o":46,"h":46.43,"l":45.93,"c":46.24,"v":639900},{"d":"2015-02-11","o":46.04,"h":46.82,"l":46.04,"c":46.82,"v":583800},{"d":"2015-02-12","o":46.99,"h":47.26,"l":46.79,"c":47.23,"v":863700},{"d":"2015-02-13","o":47.16,"h":47.52,"l":46.88,"c":47.5,"v":722700},{"d":"2015-02-17","o":48.07,"h":48.17,"l":47.55,"c":48,"v":1297000},{"d":"2015-02-18","o":47.95,"h":48.36,"l":47.77,"c":48.34,"v":1172800},{"d":"2015-02-19","o":48.25,"h":48.71,"l":48.24,"c":48.5,"v":1435200},{"d":"2015-02-20","o":48.4,"h":48.58,"l":48.14,"c":48.55,"v":608300},{"d":"2015-02-23","o":48.43,"h":48.46,"l":47.54,"c":47.87,"v":692400},{"d":"2015-02-24","o":47.72,"h":48.09,"l":47.17,"c":47.6,"v":1471000},{"d":"2015-02-25","o":47.48,"h":47.61,"l":47.19,"c":47.28,"v":790600},{"d":"2015-02-26","o":47.35,"h":47.39,"l":47.11,"c":47.32,"v":551200},{"d":"2015-02-27","o":47.27,"h":47.41,"l":46.98,"c":46.99,"v":811400},{"d":"2015-03-02","o":46.75,"h":46.98,"l":46.6,"c":46.95,"v":711700},{"d":"2015-03-03","o":46.8,"h":47.01,"l":46.76,"c":46.81,"v":599300},{"d":"2015-03-04","o":46.6,"h":46.82,"l":46.49,"c":46.54,"v":622500},{"d":"2015-03-05","o":46.5,"h":46.73,"l":46.19,"c":46.46,"v":878600},{"d":"2015-03-06","o":46.38,"h":46.68,"l":45.77,"c":45.81,"v":684800},{"d":"2015-03-09","o":45.85,"h":46.18,"l":45.85,"c":46.08,"v":1176100},{"d":"2015-03-10","o":45.77,"h":46.19,"l":45.63,"c":45.64,"v":1190400},{"d":"2015-03-11","o":45.82,"h":46.21,"l":45.56,"c":46.17,"v":970200},{"d":"2015-03-12","o":46.41,"h":46.96,"l":46.41,"c":46.92,"v":682700},{"d":"2015-03-13","o":46.98,"h":47.07,"l":46.27,"c":46.5,"v":450900},{"d":"2015-03-16","o":46.7,"h":47.48,"l":46.59,"c":47.44,"v":1027100},{"d":"2015-03-17","o":47.34,"h":47.53,"l":47.06,"c":47.48,"v":906000},{"d":"2015-03-18","o":47.3,"h":48.01,"l":47.08,"c":47.74,"v":751000},{"d":"2015-03-19","o":47.51,"h":47.78,"l":47.38,"c":47.59,"v":726200},{"d":"2015-03-20","o":47.68,"h":47.84,"l":47.49,"c":47.64,"v":2298900},{"d":"2015-03-23","o":47.77,"h":47.78,"l":47.4,"c":47.4,"v":684200},{"d":"2015-03-24","o":47.39,"h":47.56,"l":47.02,"c":47.06,"v":522000},{"d":"2015-03-25","o":47.22,"h":47.22,"l":46.31,"c":46.31,"v":608000},{"d":"2015-03-26","o":46.24,"h":46.92,"l":46.08,"c":46.63,"v":848700},{"d":"2015-03-27","o":46.56,"h":46.89,"l":46.43,"c":46.8,"v":615300},{"d":"2015-03-30","o":47.11,"h":47.72,"l":47,"c":47.41,"v":727300},{"d":"2015-03-31","o":47.12,"h":47.12,"l":46.68,"c":46.75,"v":1092200},{"d":"2015-04-01","o":46.75,"h":46.94,"l":46.3,"c":46.73,"v":844900},{"d":"2015-04-02","o":46.6,"h":46.97,"l":46.37,"c":46.86,"v":847400},{"d":"2015-04-06","o":46.5,"h":47.4,"l":46.5,"c":47.13,"v":775000},{"d":"2015-04-07","o":47.18,"h":47.25,"l":46.81,"c":46.83,"v":564100},{"d":"2015-04-08","o":46.84,"h":47.34,"l":46.74,"c":47.34,"v":452600},{"d":"2015-04-09","o":47.21,"h":47.5,"l":46.96,"c":47.37,"v":553800},{"d":"2015-04-10","o":47.32,"h":47.86,"l":47.32,"c":47.65,"v":500500},{"d":"2015-04-13","o":47.69,"h":47.74,"l":47.27,"c":47.71,"v":446300},{"d":"2015-04-14","o":47.62,"h":47.98,"l":47.36,"c":47.94,"v":492800},{"d":"2015-04-15","o":48,"h":48.07,"l":47.73,"c":47.78,"v":721200},{"d":"2015-04-16","o":47.77,"h":48.21,"l":47.71,"c":47.98,"v":753200},{"d":"2015-04-17","o":47.72,"h":47.72,"l":47.11,"c":47.66,"v":993000},{"d":"2015-04-20","o":47.75,"h":48.03,"l":47.71,"c":47.91,"v":821700},{"d":"2015-04-21","o":47.98,"h":48.14,"l":47.4,"c":47.66,"v":910800},{"d":"2015-04-22","o":47.66,"h":47.71,"l":47.21,"c":47.71,"v":465900},{"d":"2015-04-23","o":47.48,"h":48.02,"l":47.48,"c":47.76,"v":1004500},{"d":"2015-04-24","o":47.58,"h":49.11,"l":47.54,"c":49.06,"v":1855200},{"d":"2015-04-27","o":49.06,"h":49.08,"l":48.43,"c":48.53,"v":1211900},{"d":"2015-04-28","o":48.45,"h":48.96,"l":48.33,"c":48.67,"v":1390800},{"d":"2015-04-29","o":48.34,"h":48.74,"l":48.19,"c":48.55,"v":1145500},{"d":"2015-04-30","o":48.43,"h":48.47,"l":47.71,"c":47.83,"v":1145100},{"d":"2015-05-01","o":48.01,"h":48.33,"l":47.88,"c":47.92,"v":608200},{"d":"2015-05-04","o":47.98,"h":48.11,"l":47.65,"c":47.71,"v":627800},{"d":"2015-05-05","o":47.5,"h":47.75,"l":46.85,"c":47.19,"v":1714900},{"d":"2015-05-06","o":47.19,"h":47.52,"l":46.87,"c":47.5,"v":829900},{"d":"2015-05-07","o":47.62,"h":47.89,"l":47.39,"c":47.74,"v":757100},{"d":"2015-05-08","o":48.16,"h":48.26,"l":47.85,"c":47.86,"v":801000},{"d":"2015-05-11","o":47.68,"h":48.14,"l":47.65,"c":47.83,"v":893100},{"d":"2015-05-12","o":47.55,"h":47.96,"l":47.19,"c":47.79,"v":539500},{"d":"2015-05-13","o":47.85,"h":48.4,"l":47.55,"c":48.29,"v":1828100},{"d":"2015-05-14","o":48.55,"h":48.55,"l":48.22,"c":48.36,"v":1626400},{"d":"2015-05-15","o":48.38,"h":48.47,"l":48.01,"c":48.02,"v":1186400},{"d":"2015-05-18","o":48.06,"h":48.55,"l":47.98,"c":48.35,"v":1652200},{"d":"2015-05-19","o":48.5,"h":48.83,"l":48.32,"c":48.7,"v":1620400},{"d":"2015-05-20","o":48.8,"h":49.59,"l":48.66,"c":49.5,"v":1490000},{"d":"2015-05-21","o":49.38,"h":49.46,"l":49.11,"c":49.18,"v":870900},{"d":"2015-05-22","o":49.09,"h":49.34,"l":49,"c":49.22,"v":625900},{"d":"2015-05-26","o":49.02,"h":49.2,"l":48.77,"c":49.09,"v":1492800},{"d":"2015-05-27","o":49.13,"h":49.23,"l":48.82,"c":49.09,"v":1133700},{"d":"2015-05-28","o":49.08,"h":49.18,"l":48.61,"c":48.8,"v":1061900},{"d":"2015-05-29","o":48.84,"h":48.85,"l":48.25,"c":48.45,"v":5613700},{"d":"2015-06-01","o":48.66,"h":48.91,"l":48.22,"c":48.55,"v":896300},{"d":"2015-06-02","o":48.49,"h":48.55,"l":48.24,"c":48.36,"v":702700},{"d":"2015-06-03","o":48.18,"h":48.44,"l":47.86,"c":48.25,"v":687700},{"d":"2015-06-04","o":48.07,"h":48.3,"l":47.78,"c":47.86,"v":615400},{"d":"2015-06-05","o":48.04,"h":48.3,"l":47.67,"c":47.89,"v":858300},{"d":"2015-06-08","o":47.93,"h":48.08,"l":47.55,"c":47.7,"v":815300},{"d":"2015-06-09","o":47.58,"h":47.65,"l":47.28,"c":47.5,"v":797400},{"d":"2015-06-10","o":47.7,"h":48.1,"l":47.5,"c":48.08,"v":843600},{"d":"2015-06-11","o":48.14,"h":48.64,"l":48,"c":48.64,"v":1311800},{"d":"2015-06-12","o":48.51,"h":48.71,"l":48.4,"c":48.51,"v":752800},{"d":"2015-06-15","o":47.99,"h":48.61,"l":47.98,"c":48.58,"v":979000},{"d":"2015-06-16","o":48.58,"h":49.08,"l":48.14,"c":49.08,"v":974900},{"d":"2015-06-17","o":49.1,"h":49.45,"l":48.99,"c":49.33,"v":751200},{"d":"2015-06-18","o":49.33,"h":49.5,"l":49.09,"c":49.22,"v":1256300},{"d":"2015-06-19","o":49.11,"h":49.33,"l":48.95,"c":49.03,"v":1482800},{"d":"2015-06-22","o":49.2,"h":49.34,"l":48.91,"c":49.04,"v":610500},{"d":"2015-06-23","o":49.16,"h":49.29,"l":48.88,"c":49.06,"v":887000},{"d":"2015-06-24","o":48.93,"h":49.09,"l":48.64,"c":48.67,"v":626000},{"d":"2015-06-25","o":48.86,"h":48.86,"l":48.31,"c":48.43,"v":538700},{"d":"2015-06-26","o":48.43,"h":48.62,"l":48.09,"c":48.17,"v":2044000},{"d":"2015-06-29","o":47.8,"h":48.01,"l":47.23,"c":47.26,"v":944700},{"d":"2015-06-30","o":47.71,"h":47.91,"l":47.12,"c":47.3,"v":1321700},{"d":"2015-07-01","o":47.89,"h":47.93,"l":47.58,"c":47.8,"v":1068100},{"d":"2015-07-02","o":47.78,"h":47.8,"l":47.33,"c":47.58,"v":668600},{"d":"2015-07-06","o":47.16,"h":47.5,"l":47.07,"c":47.44,"v":900400},{"d":"2015-07-07","o":47.42,"h":47.53,"l":46.99,"c":47.5,"v":1025800},{"d":"2015-07-08","o":47.11,"h":47.42,"l":46.85,"c":47.1,"v":1157400},{"d":"2015-07-09","o":47.49,"h":47.54,"l":47.2,"c":47.32,"v":691200},{"d":"2015-07-10","o":47.67,"h":47.73,"l":47.47,"c":47.58,"v":510400},{"d":"2015-07-13","o":47.86,"h":47.93,"l":47.7,"c":47.86,"v":597300},{"d":"2015-07-14","o":47.76,"h":48.14,"l":47.72,"c":48.11,"v":623000},{"d":"2015-07-15","o":48.1,"h":48.19,"l":47.86,"c":47.95,"v":594900},{"d":"2015-07-16","o":48.16,"h":48.19,"l":47.84,"c":48.19,"v":677300},{"d":"2015-07-17","o":48.23,"h":48.26,"l":47.95,"c":48.22,"v":848900},{"d":"2015-07-20","o":48.18,"h":48.32,"l":47.96,"c":48.15,"v":562000},{"d":"2015-07-21","o":48.2,"h":48.33,"l":47.59,"c":47.86,"v":828100},{"d":"2015-07-22","o":47.74,"h":48.19,"l":47.71,"c":47.75,"v":519300},{"d":"2015-07-23","o":47.71,"h":48.04,"l":47.59,"c":47.67,"v":755500},{"d":"2015-07-24","o":47.66,"h":47.86,"l":47.43,"c":47.43,"v":522100},{"d":"2015-07-27","o":47.25,"h":47.54,"l":47.12,"c":47.35,"v":684000},{"d":"2015-07-28","o":47.52,"h":47.53,"l":47.12,"c":47.19,"v":1187600},{"d":"2015-07-29","o":47.12,"h":48.27,"l":47.12,"c":47.9,"v":1510200},{"d":"2015-07-30","o":47.74,"h":47.86,"l":47.56,"c":47.66,"v":781000},{"d":"2015-07-31","o":47.8,"h":47.83,"l":47.4,"c":47.43,"v":990400},{"d":"2015-08-03","o":47.39,"h":47.91,"l":47.28,"c":47.91,"v":887400},{"d":"2015-08-04","o":47.84,"h":48.29,"l":47.63,"c":47.84,"v":931800},{"d":"2015-08-05","o":48.06,"h":48.29,"l":47.84,"c":47.86,"v":718400},{"d":"2015-08-06","o":47.91,"h":48.12,"l":47.33,"c":47.46,"v":641200},{"d":"2015-08-07","o":47.37,"h":47.62,"l":47.13,"c":47.6,"v":446100},{"d":"2015-08-10","o":48.05,"h":48.22,"l":47.86,"c":47.92,"v":570000},{"d":"2015-08-11","o":47.61,"h":47.84,"l":47.34,"c":47.72,"v":537600},{"d":"2015-08-12","o":47.38,"h":47.44,"l":46.83,"c":47.17,"v":1009000},{"d":"2015-08-13","o":47.1,"h":47.43,"l":46.89,"c":47.03,"v":989100},{"d":"2015-08-14","o":46.97,"h":47.31,"l":46.86,"c":47.3,"v":656700},{"d":"2015-08-17","o":47.07,"h":47.71,"l":46.87,"c":47.71,"v":829400},{"d":"2015-08-18","o":47.63,"h":47.78,"l":47.52,"c":47.67,"v":473600},{"d":"2015-08-19","o":47.43,"h":47.46,"l":46.92,"c":47.12,"v":421800},{"d":"2015-08-20","o":46.75,"h":46.83,"l":46.33,"c":46.33,"v":600500},{"d":"2015-08-21","o":45.89,"h":46.12,"l":44.81,"c":44.81,"v":1227200},{"d":"2015-08-24","o":42.71,"h":43.99,"l":39.99,"c":43.09,"v":1035300},{"d":"2015-08-25","o":43.94,"h":43.98,"l":42.61,"c":42.62,"v":1213600},{"d":"2015-08-26","o":43.76,"h":43.76,"l":42.55,"c":43.3,"v":1458500},{"d":"2015-08-27","o":43.85,"h":44.34,"l":43.57,"c":44.24,"v":882600},{"d":"2015-08-28","o":43.95,"h":44.21,"l":43.77,"c":43.87,"v":999400},{"d":"2015-08-31","o":43.79,"h":43.88,"l":43.57,"c":43.72,"v":829700},{"d":"2015-09-01","o":42.83,"h":43.09,"l":42.18,"c":42.33,"v":1059800},{"d":"2015-09-02","o":42.56,"h":42.56,"l":41.88,"c":42.41,"v":685500},{"d":"2015-09-03","o":42.47,"h":42.65,"l":42.34,"c":42.4,"v":1585800},{"d":"2015-09-04","o":41.98,"h":42.2,"l":41.58,"c":41.67,"v":1336200},{"d":"2015-09-08","o":42.25,"h":42.68,"l":42,"c":42.46,"v":2074300},{"d":"2015-09-09","o":42.77,"h":42.99,"l":42.17,"c":42.22,"v":1291900},{"d":"2015-09-10","o":42.01,"h":42.43,"l":41.99,"c":42.1,"v":952900},{"d":"2015-09-11","o":42.01,"h":42.12,"l":41.76,"c":42,"v":1087700},{"d":"2015-09-14","o":41.98,"h":42.16,"l":41.87,"c":42.01,"v":1094000},{"d":"2015-09-15","o":42.08,"h":42.36,"l":41.98,"c":42.26,"v":882800},{"d":"2015-09-16","o":42.32,"h":42.61,"l":42.11,"c":42.48,"v":909800},{"d":"2015-09-17","o":42.51,"h":42.91,"l":42.25,"c":42.47,"v":1199200},{"d":"2015-09-18","o":42.02,"h":42.32,"l":41.62,"c":41.85,"v":3015000},{"d":"2015-09-21","o":42.29,"h":42.44,"l":42.07,"c":42.33,"v":1411000},{"d":"2015-09-22","o":41.81,"h":42.33,"l":41.67,"c":42.28,"v":1943900},{"d":"2015-09-23","o":42.3,"h":42.42,"l":41.92,"c":42.11,"v":855200},{"d":"2015-09-24","o":41.85,"h":41.96,"l":41.57,"c":41.88,"v":1269900},{"d":"2015-09-25","o":42.23,"h":42.41,"l":41.88,"c":41.99,"v":1261000},{"d":"2015-09-28","o":41.8,"h":41.9,"l":41.04,"c":41.14,"v":1251000},{"d":"2015-09-29","o":40.91,"h":41.1,"l":40.5,"c":40.78,"v":1419100},{"d":"2015-09-30","o":40.91,"h":41.34,"l":40.7,"c":41.28,"v":1237900},{"d":"2015-10-01","o":41.19,"h":41.35,"l":40.67,"c":41.24,"v":891400},{"d":"2015-10-02","o":40.54,"h":41.81,"l":40.54,"c":41.81,"v":853800},{"d":"2015-10-05","o":41.91,"h":42.21,"l":41.8,"c":42.11,"v":1403500},{"d":"2015-10-06","o":41.92,"h":42.22,"l":41.92,"c":42.13,"v":1121700},{"d":"2015-10-07","o":42.42,"h":42.62,"l":41.68,"c":42.19,"v":1472500},{"d":"2015-10-08","o":42.11,"h":42.63,"l":41.92,"c":42.55,"v":840500},{"d":"2015-10-09","o":42.54,"h":42.69,"l":42.47,"c":42.56,"v":778300},{"d":"2015-10-12","o":42.51,"h":42.72,"l":42.44,"c":42.69,"v":678000},{"d":"2015-10-13","o":42.49,"h":42.68,"l":42.24,"c":42.26,"v":501000},{"d":"2015-10-14","o":42.25,"h":42.55,"l":41.64,"c":42.45,"v":1100900},{"d":"2015-10-15","o":42.67,"h":42.77,"l":42.21,"c":42.49,"v":1082500},{"d":"2015-10-16","o":42.52,"h":42.9,"l":42.49,"c":42.85,"v":1280300},{"d":"2015-10-19","o":42.76,"h":42.95,"l":42.59,"c":42.71,"v":1458400},{"d":"2015-10-20","o":42.6,"h":43.62,"l":42.56,"c":43.45,"v":1510600},{"d":"2015-10-21","o":43.6,"h":43.76,"l":43.03,"c":43.12,"v":695100},{"d":"2015-10-22","o":43.34,"h":43.8,"l":43.23,"c":43.58,"v":948300},{"d":"2015-10-23","o":43.76,"h":43.94,"l":43.47,"c":43.56,"v":1390000},{"d":"2015-10-26","o":43.57,"h":43.82,"l":43.32,"c":43.72,"v":1056700},{"d":"2015-10-27","o":43.5,"h":43.73,"l":43.32,"c":43.65,"v":1244600},{"d":"2015-10-28","o":44.03,"h":44.3,"l":43.63,"c":44.05,"v":1606000},{"d":"2015-10-29","o":43.73,"h":44.29,"l":43.73,"c":44.15,"v":1306700},{"d":"2015-10-30","o":44.1,"h":44.26,"l":43.56,"c":43.73,"v":1398400},{"d":"2015-11-02","o":43.19,"h":43.69,"l":42.91,"c":43.68,"v":1072600},{"d":"2015-11-03","o":43.58,"h":44.16,"l":43.53,"c":43.92,"v":1562200},{"d":"2015-11-04","o":43.97,"h":44.19,"l":43.82,"c":44.01,"v":1240500},{"d":"2015-11-05","o":43.99,"h":44.16,"l":43.78,"c":44.09,"v":845900},{"d":"2015-11-06","o":44.26,"h":44.31,"l":43.83,"c":44.06,"v":848900},{"d":"2015-11-09","o":44,"h":44,"l":43.32,"c":43.65,"v":616700},{"d":"2015-11-10","o":43.6,"h":44.05,"l":43.48,"c":44.02,"v":1000100},{"d":"2015-11-11","o":44.1,"h":44.44,"l":43.97,"c":44.23,"v":1119000},{"d":"2015-11-12","o":43.96,"h":44.1,"l":43.27,"c":43.27,"v":615500},{"d":"2015-11-13","o":43.22,"h":43.3,"l":42.86,"c":42.98,"v":652400},{"d":"2015-11-16","o":42.85,"h":43.54,"l":42.79,"c":43.54,"v":784000},{"d":"2015-11-17","o":43.61,"h":43.69,"l":43.17,"c":43.23,"v":964300},{"d":"2015-11-18","o":43.28,"h":43.84,"l":43.2,"c":43.81,"v":802300},{"d":"2015-11-19","o":43.74,"h":43.96,"l":43.53,"c":43.87,"v":680000},{"d":"2015-11-20","o":44,"h":44.38,"l":44,"c":44.19,"v":809300},{"d":"2015-11-23","o":44.32,"h":44.54,"l":44.04,"c":44.11,"v":882700},{"d":"2015-11-24","o":43.92,"h":44.37,"l":43.86,"c":44.13,"v":887500},{"d":"2015-11-25","o":44.21,"h":44.25,"l":43.86,"c":43.95,"v":529600},{"d":"2015-11-27","o":44,"h":44.19,"l":43.76,"c":44,"v":301800},{"d":"2015-11-30","o":44.14,"h":44.34,"l":43.75,"c":43.75,"v":1486400},{"d":"2015-12-01","o":43.98,"h":44.21,"l":43.65,"c":43.86,"v":1076500},{"d":"2015-12-02","o":43.6,"h":43.68,"l":43.39,"c":43.46,"v":1026400},{"d":"2015-12-03","o":43.51,"h":43.63,"l":42.76,"c":42.96,"v":1034600},{"d":"2015-12-04","o":43.06,"h":43.93,"l":42.97,"c":43.92,"v":885400},{"d":"2015-12-07","o":43.85,"h":44.04,"l":43.64,"c":44.02,"v":848300},{"d":"2015-12-08","o":43.68,"h":43.77,"l":43.24,"c":43.33,"v":928000},{"d":"2015-12-09","o":43.1,"h":43.63,"l":42.94,"c":43.2,"v":1187300},{"d":"2015-12-10","o":43.17,"h":43.58,"l":42.89,"c":43.45,"v":1290700},{"d":"2015-12-11","o":42.95,"h":43.71,"l":42.9,"c":43.41,"v":1455500},{"d":"2015-12-14","o":43.45,"h":43.84,"l":42.45,"c":42.79,"v":1650500},{"d":"2015-12-15","o":43.11,"h":43.72,"l":43.11,"c":43.56,"v":962200},{"d":"2015-12-16","o":43.6,"h":43.6,"l":42.05,"c":42.53,"v":2552300},{"d":"2015-12-17","o":42.47,"h":42.69,"l":41.05,"c":41.26,"v":2512400},{"d":"2015-12-18","o":41.23,"h":41.38,"l":40.07,"c":40.08,"v":4068200},{"d":"2015-12-21","o":40.27,"h":40.49,"l":39.43,"c":40.31,"v":2321100},{"d":"2015-12-22","o":40.41,"h":40.53,"l":39.8,"c":40.51,"v":1524600},{"d":"2015-12-23","o":40.65,"h":41.02,"l":40.28,"c":41.02,"v":1324800},{"d":"2015-12-24","o":41.06,"h":41.3,"l":40.78,"c":41.15,"v":388900},{"d":"2015-12-28","o":40.98,"h":41.32,"l":40.78,"c":41.32,"v":921500},{"d":"2015-12-29","o":41.56,"h":41.79,"l":41.37,"c":41.57,"v":861500},{"d":"2015-12-30","o":41.6,"h":41.76,"l":41.28,"c":41.38,"v":694800},{"d":"2015-12-31","o":41.2,"h":41.54,"l":40.93,"c":40.94,"v":855600},{"d":"2016-01-04","o":40.4,"h":40.49,"l":39.86,"c":40.2,"v":1163800},{"d":"2016-01-05","o":40.2,"h":40.45,"l":40,"c":40.31,"v":1117200},{"d":"2016-01-06","o":39.88,"h":39.92,"l":39.36,"c":39.53,"v":975000},{"d":"2016-01-07","o":38.82,"h":38.96,"l":38.35,"c":38.71,"v":1265500},{"d":"2016-01-08","o":38.81,"h":39.06,"l":38.25,"c":38.3,"v":823100},{"d":"2016-01-11","o":38.35,"h":38.41,"l":37.32,"c":37.66,"v":1649500},{"d":"2016-01-12","o":37.87,"h":37.94,"l":37.43,"c":37.88,"v":1196900},{"d":"2016-01-13","o":38.16,"h":38.27,"l":36.99,"c":37,"v":1719800},{"d":"2016-01-14","o":37.08,"h":38.08,"l":36.78,"c":37.7,"v":2085300},{"d":"2016-01-15","o":36.96,"h":37.72,"l":36.9,"c":37.61,"v":2241000},{"d":"2016-01-19","o":37.99,"h":38.09,"l":37.03,"c":37.19,"v":1022000},{"d":"2016-01-20","o":36.65,"h":37.21,"l":35.96,"c":36.81,"v":1245600},{"d":"2016-01-21","o":36.9,"h":37.17,"l":36.67,"c":36.75,"v":916500},{"d":"2016-01-22","o":37.31,"h":37.72,"l":37.23,"c":37.65,"v":754600},{"d":"2016-01-25","o":37.58,"h":37.59,"l":36.86,"c":36.88,"v":766400},{"d":"2016-01-26","o":37.12,"h":37.58,"l":37,"c":37.35,"v":832000},{"d":"2016-01-27","o":37.2,"h":37.53,"l":36.82,"c":37.07,"v":761700},{"d":"2016-01-28","o":37.31,"h":37.56,"l":36.22,"c":36.24,"v":3477700},{"d":"2016-01-29","o":36.53,"h":37.7,"l":36.25,"c":37.64,"v":3475300},{"d":"2016-02-01","o":37.56,"h":38.08,"l":37.19,"c":37.83,"v":1665900},{"d":"2016-02-02","o":37.46,"h":37.7,"l":37.19,"c":37.49,"v":1280700},{"d":"2016-02-03","o":37.8,"h":38.65,"l":37.36,"c":38.54,"v":1719100},{"d":"2016-02-04","o":38.38,"h":38.86,"l":38.05,"c":38.68,"v":1449200},{"d":"2016-02-05","o":38.49,"h":38.75,"l":38.19,"c":38.32,"v":1409000},{"d":"2016-02-08","o":37.93,"h":38.26,"l":37.73,"c":38.18,"v":1057400},{"d":"2016-02-09","o":37.86,"h":38.29,"l":37.65,"c":37.82,"v":812200},{"d":"2016-02-10","o":37.93,"h":38.36,"l":37.81,"c":38,"v":938100},{"d":"2016-02-11","o":37.29,"h":38.07,"l":37.19,"c":37.82,"v":1242700},{"d":"2016-02-12","o":38.33,"h":38.56,"l":37.97,"c":38.49,"v":937200},{"d":"2016-02-16","o":38.98,"h":39.13,"l":38.68,"c":39,"v":1275100},{"d":"2016-02-17","o":39.26,"h":39.48,"l":39.07,"c":39.39,"v":879200},{"d":"2016-02-18","o":39.36,"h":39.81,"l":39.1,"c":39.72,"v":1187300},{"d":"2016-02-19","o":39.42,"h":39.62,"l":39.17,"c":39.43,"v":1076800},{"d":"2016-02-22","o":39.68,"h":40.03,"l":39.67,"c":39.93,"v":950400},{"d":"2016-02-23","o":39.78,"h":39.94,"l":39.49,"c":39.55,"v":595300},{"d":"2016-02-24","o":39.19,"h":39.69,"l":38.98,"c":39.65,"v":577900},{"d":"2016-02-25","o":39.69,"h":40.01,"l":39.49,"c":40.01,"v":651500},{"d":"2016-02-26","o":40.17,"h":40.27,"l":39.84,"c":40.06,"v":593500},{"d":"2016-02-29","o":39.86,"h":40.28,"l":39.67,"c":39.85,"v":1049200},{"d":"2016-03-01","o":40.17,"h":40.61,"l":39.89,"c":40.61,"v":819100},{"d":"2016-03-02","o":40.07,"h":40.32,"l":39.76,"c":40.31,"v":1189100},{"d":"2016-03-03","o":40.26,"h":40.69,"l":40.13,"c":40.69,"v":751900},{"d":"2016-03-04","o":40.67,"h":41,"l":40.42,"c":41,"v":848400},{"d":"2016-03-07","o":40.84,"h":41.27,"l":40.59,"c":41.18,"v":520200},{"d":"2016-03-08","o":40.95,"h":41.06,"l":40.59,"c":40.88,"v":542800},{"d":"2016-03-09","o":40.98,"h":41.17,"l":40.76,"c":41.09,"v":1018300},{"d":"2016-03-10","o":41.3,"h":41.52,"l":40.94,"c":41.51,"v":845300},{"d":"2016-03-11","o":41.95,"h":42.6,"l":41.9,"c":42.6,"v":981400},{"d":"2016-03-14","o":42.5,"h":42.59,"l":42.01,"c":42.45,"v":736000},{"d":"2016-03-15","o":42.29,"h":42.75,"l":42.14,"c":42.67,"v":876900},{"d":"2016-03-16","o":42.44,"h":43.11,"l":42.32,"c":42.97,"v":1101100},{"d":"2016-03-17","o":42.94,"h":43.9,"l":42.94,"c":43.71,"v":846800},{"d":"2016-03-18","o":43.53,"h":44,"l":43.47,"c":43.68,"v":1652400},{"d":"2016-03-21","o":44.12,"h":44.25,"l":43.84,"c":44.1,"v":793600},{"d":"2016-03-22","o":43.95,"h":44.32,"l":43.81,"c":44.1,"v":645600},{"d":"2016-03-23","o":44.1,"h":44.15,"l":43.77,"c":44.02,"v":719300},{"d":"2016-03-24","o":43.84,"h":44,"l":43.66,"c":43.98,"v":674100},{"d":"2016-03-28","o":44.04,"h":44.12,"l":43.87,"c":43.93,"v":795900},{"d":"2016-03-29","o":43.92,"h":44.31,"l":43.75,"c":44.27,"v":1186200},{"d":"2016-03-30","o":44.47,"h":44.65,"l":44.29,"c":44.37,"v":764300},{"d":"2016-03-31","o":44.32,"h":44.67,"l":44.29,"c":44.48,"v":896700},{"d":"2016-04-01","o":44.29,"h":44.7,"l":44.05,"c":44.63,"v":641600},{"d":"2016-04-04","o":44.57,"h":44.73,"l":44.26,"c":44.44,"v":1078400},{"d":"2016-04-05","o":44.09,"h":44.22,"l":43.71,"c":43.73,"v":590200},{"d":"2016-04-06","o":43.79,"h":44.06,"l":43.59,"c":44,"v":647600},{"d":"2016-04-07","o":43.7,"h":43.8,"l":43.17,"c":43.43,"v":1091800},{"d":"2016-04-08","o":43.82,"h":43.94,"l":43.47,"c":43.59,"v":628700},{"d":"2016-04-11","o":43.57,"h":44.18,"l":43.21,"c":43.8,"v":580800},{"d":"2016-04-12","o":43.89,"h":44.17,"l":43.58,"c":44.09,"v":787700},{"d":"2016-04-13","o":44.19,"h":44.8,"l":44.12,"c":44.8,"v":661400},{"d":"2016-04-14","o":44.72,"h":44.88,"l":44.49,"c":44.69,"v":678700},{"d":"2016-04-15","o":44.72,"h":44.96,"l":44.63,"c":44.94,"v":649400},{"d":"2016-04-18","o":44.82,"h":45.33,"l":44.73,"c":45.3,"v":675000},{"d":"2016-04-19","o":45.28,"h":45.67,"l":45.08,"c":45.33,"v":889300},{"d":"2016-04-20","o":45.4,"h":45.51,"l":44.96,"c":45.37,"v":491100},{"d":"2016-04-21","o":45.2,"h":45.53,"l":44.74,"c":44.75,"v":780300},{"d":"2016-04-22","o":44.69,"h":45.28,"l":44.67,"c":45.03,"v":1462500},{"d":"2016-04-25","o":44.99,"h":45.05,"l":44.66,"c":44.91,"v":819400},{"d":"2016-04-26","o":44.98,"h":45.17,"l":44.79,"c":45.07,"v":684200},{"d":"2016-04-27","o":45.16,"h":45.44,"l":45.01,"c":45.14,"v":480400},{"d":"2016-04-28","o":44.86,"h":44.95,"l":44.35,"c":44.43,"v":993300},{"d":"2016-04-29","o":45.68,"h":46.45,"l":45.32,"c":46.04,"v":2004300},{"d":"2016-05-02","o":46.22,"h":46.99,"l":46.16,"c":46.9,"v":1607000},{"d":"2016-05-03","o":46.47,"h":46.71,"l":46.12,"c":46.39,"v":1030600},{"d":"2016-05-04","o":46.15,"h":47.12,"l":46.15,"c":47.06,"v":1249700},{"d":"2016-05-05","o":47.24,"h":47.43,"l":46.96,"c":47.08,"v":895100},{"d":"2016-05-06","o":46.86,"h":47.07,"l":46.69,"c":46.96,"v":739900},{"d":"2016-05-09","o":46.77,"h":47.1,"l":46.72,"c":46.91,"v":735600},{"d":"2016-05-10","o":47.19,"h":47.74,"l":46.87,"c":47.74,"v":813000},{"d":"2016-05-11","o":47.57,"h":47.79,"l":47.1,"c":47.14,"v":583000},{"d":"2016-05-12","o":47.37,"h":47.54,"l":47.2,"c":47.49,"v":732900},{"d":"2016-05-13","o":47.33,"h":47.44,"l":46.9,"c":47.13,"v":640100},{"d":"2016-05-16","o":47.06,"h":47.77,"l":47.06,"c":47.41,"v":683900},{"d":"2016-05-17","o":47.35,"h":47.59,"l":46.89,"c":47.19,"v":851200},{"d":"2016-05-18","o":47.04,"h":48.07,"l":47.04,"c":47.57,"v":1140700},{"d":"2016-05-19","o":47.27,"h":47.7,"l":47.11,"c":47.62,"v":926200},{"d":"2016-05-20","o":47.67,"h":48.08,"l":47.67,"c":47.78,"v":835100},{"d":"2016-05-23","o":47.63,"h":47.81,"l":47.48,"c":47.6,"v":450300},{"d":"2016-05-24","o":47.92,"h":48.27,"l":47.49,"c":48.13,"v":794000},{"d":"2016-05-25","o":48.27,"h":48.43,"l":47.9,"c":48.14,"v":3177000},{"d":"2016-05-26","o":48.2,"h":48.26,"l":47.85,"c":48.01,"v":1831200},{"d":"2016-05-27","o":47.93,"h":48.64,"l":47.86,"c":48.2,"v":37176900},{"d":"2016-05-31","o":48.46,"h":48.51,"l":48,"c":48.33,"v":2179700},{"d":"2016-06-01","o":47.84,"h":47.92,"l":47.17,"c":47.9,"v":1139000},{"d":"2016-06-02","o":47.84,"h":48.25,"l":47.61,"c":48.25,"v":1144700},{"d":"2016-06-03","o":47.94,"h":48,"l":47.44,"c":47.86,"v":1241200},{"d":"2016-06-06","o":47.86,"h":48.2,"l":47.63,"c":47.82,"v":1022600},{"d":"2016-06-07","o":47.96,"h":48,"l":47.74,"c":47.88,"v":1110000},{"d":"2016-06-08","o":47.82,"h":48.14,"l":47.68,"c":47.92,"v":840200},{"d":"2016-06-09","o":47.84,"h":48.36,"l":47.66,"c":48.36,"v":1618000},{"d":"2016-06-10","o":48,"h":48.25,"l":47.72,"c":48.03,"v":1236200},{"d":"2016-06-13","o":47.95,"h":48.19,"l":47.54,"c":47.57,"v":904600},{"d":"2016-06-14","o":47.33,"h":47.39,"l":46.68,"c":46.8,"v":1348700},{"d":"2016-06-15","o":46.91,"h":46.91,"l":46.31,"c":46.35,"v":1373400},{"d":"2016-06-16","o":46.18,"h":46.61,"l":46.01,"c":46.61,"v":927000},{"d":"2016-06-17","o":46.67,"h":46.67,"l":46.13,"c":46.59,"v":1476200},{"d":"2016-06-20","o":47.04,"h":47.23,"l":46.77,"c":46.8,"v":975600},{"d":"2016-06-21","o":46.85,"h":47.06,"l":46.67,"c":46.79,"v":1304700},{"d":"2016-06-22","o":46.9,"h":47.09,"l":46.77,"c":46.8,"v":848600},{"d":"2016-06-23","o":47.3,"h":47.56,"l":47.12,"c":47.56,"v":902900},{"d":"2016-06-24","o":45.88,"h":46.35,"l":45.32,"c":45.35,"v":2948000},{"d":"2016-06-27","o":44.75,"h":45.04,"l":43.9,"c":44.06,"v":1921600},{"d":"2016-06-28","o":44.49,"h":45.39,"l":44.44,"c":45.28,"v":1828100},{"d":"2016-06-29","o":45.66,"h":46.37,"l":45.56,"c":46.36,"v":953000},{"d":"2016-06-30","o":46.58,"h":47.62,"l":46.33,"c":47.6,"v":1292600},{"d":"2016-07-01","o":47.6,"h":47.84,"l":47.27,"c":47.8,"v":1175700},{"d":"2016-07-05","o":47.45,"h":47.58,"l":47.23,"c":47.55,"v":1113800},{"d":"2016-07-06","o":47.16,"h":47.93,"l":47.15,"c":47.87,"v":1343400},{"d":"2016-07-07","o":47.99,"h":48.19,"l":47.69,"c":48,"v":876900},{"d":"2016-07-08","o":48.27,"h":48.76,"l":48.15,"c":48.7,"v":1137500},{"d":"2016-07-11","o":48.9,"h":49.05,"l":48.76,"c":48.98,"v":816100},{"d":"2016-07-12","o":49.22,"h":49.39,"l":49.01,"c":49.17,"v":813500},{"d":"2016-07-13","o":49.06,"h":49.2,"l":48.71,"c":48.77,"v":1248900},{"d":"2016-07-14","o":49.13,"h":49.26,"l":48.74,"c":48.95,"v":1638100},{"d":"2016-07-15","o":48.95,"h":49.11,"l":48.76,"c":49.02,"v":855900},{"d":"2016-07-18","o":48.91,"h":49.06,"l":48.57,"c":48.63,"v":634700},{"d":"2016-07-19","o":48.51,"h":48.79,"l":48.43,"c":48.7,"v":589500},{"d":"2016-07-20","o":48.8,"h":48.92,"l":48.62,"c":48.78,"v":401600},{"d":"2016-07-21","o":48.7,"h":48.9,"l":48.53,"c":48.63,"v":717200},{"d":"2016-07-22","o":48.64,"h":49.21,"l":48.64,"c":49.16,"v":595700},{"d":"2016-07-25","o":49.06,"h":49.53,"l":49.02,"c":49.52,"v":1199100},{"d":"2016-07-26","o":49.51,"h":49.7,"l":49.21,"c":49.46,"v":966500},{"d":"2016-07-27","o":49.44,"h":49.77,"l":49.32,"c":49.5,"v":949300},{"d":"2016-07-28","o":49.36,"h":49.53,"l":49.13,"c":49.41,"v":1286100},{"d":"2016-07-29","o":49.05,"h":49.26,"l":48.14,"c":49.19,"v":1929000},{"d":"2016-08-01","o":49.19,"h":49.58,"l":49,"c":49.55,"v":1133700},{"d":"2016-08-02","o":49.43,"h":49.65,"l":48.81,"c":48.98,"v":1250200},{"d":"2016-08-03","o":48.87,"h":49.21,"l":48.85,"c":49,"v":1122000},{"d":"2016-08-04","o":48.85,"h":49.3,"l":48.81,"c":48.9,"v":1056700},{"d":"2016-08-05","o":49.2,"h":49.47,"l":49.16,"c":49.3,"v":832900},{"d":"2016-08-08","o":49.31,"h":49.67,"l":49.21,"c":49.41,"v":774800},{"d":"2016-08-09","o":49.35,"h":49.75,"l":49.35,"c":49.58,"v":726500},{"d":"2016-08-10","o":49.64,"h":49.79,"l":49.56,"c":49.73,"v":598900},{"d":"2016-08-11","o":49.75,"h":49.97,"l":49.67,"c":49.75,"v":663400},{"d":"2016-08-12","o":49.6,"h":49.85,"l":49.34,"c":49.38,"v":841900},{"d":"2016-08-15","o":49.43,"h":49.72,"l":49.29,"c":49.3,"v":1042400},{"d":"2016-08-16","o":49.15,"h":49.46,"l":48.76,"c":48.77,"v":2022000},{"d":"2016-08-17","o":48.71,"h":48.8,"l":48.4,"c":48.6,"v":1379700},{"d":"2016-08-18","o":48.66,"h":48.73,"l":48.4,"c":48.52,"v":1480200},{"d":"2016-08-19","o":48.33,"h":48.72,"l":48.19,"c":48.54,"v":5072900},{"d":"2016-08-22","o":48.54,"h":48.91,"l":48.37,"c":48.8,"v":859600},{"d":"2016-08-23","o":49.01,"h":49.15,"l":48.37,"c":48.47,"v":1591200},{"d":"2016-08-24","o":48.38,"h":48.62,"l":48.26,"c":48.61,"v":1659900},{"d":"2016-08-25","o":48.55,"h":49,"l":48.48,"c":48.89,"v":833300},{"d":"2016-08-26","o":49,"h":49.35,"l":48.75,"c":49.02,"v":1076100},{"d":"2016-08-29","o":49.03,"h":49.6,"l":49.01,"c":49.57,"v":723300},{"d":"2016-08-30","o":49.7,"h":49.94,"l":49.28,"c":49.54,"v":711400},{"d":"2016-08-31","o":49.23,"h":49.55,"l":49.01,"c":49.41,"v":1002000},{"d":"2016-09-01","o":49.44,"h":49.54,"l":49.06,"c":49.42,"v":583600},{"d":"2016-09-02","o":49.62,"h":49.99,"l":49.5,"c":49.99,"v":636400},{"d":"2016-09-06","o":49.95,"h":50.05,"l":49.59,"c":50.05,"v":955400},{"d":"2016-09-07","o":49.88,"h":50.45,"l":49.76,"c":50.45,"v":864500},{"d":"2016-09-08","o":50.4,"h":50.49,"l":50.18,"c":50.29,"v":657500},{"d":"2016-09-09","o":49.84,"h":50.05,"l":49.15,"c":49.17,"v":1251900},{"d":"2016-09-12","o":49,"h":50.26,"l":48.94,"c":50.19,"v":1423200},{"d":"2016-09-13","o":49.9,"h":49.97,"l":49.54,"c":49.62,"v":1286800},{"d":"2016-09-14","o":49.65,"h":49.82,"l":49.26,"c":49.42,"v":1061200},{"d":"2016-09-15","o":49.3,"h":50.14,"l":49.3,"c":50.02,"v":780600},{"d":"2016-09-16","o":49.6,"h":50.14,"l":49.4,"c":49.65,"v":1758800},{"d":"2016-09-19","o":50.02,"h":50.05,"l":49.56,"c":49.9,"v":1095700},{"d":"2016-09-20","o":50.24,"h":50.47,"l":50,"c":50.08,"v":700900},{"d":"2016-09-21","o":50.13,"h":50.71,"l":50.05,"c":50.66,"v":1040500},{"d":"2016-09-22","o":51,"h":51.24,"l":50.88,"c":51.1,"v":685400},{"d":"2016-09-23","o":50.81,"h":51.08,"l":50.68,"c":50.68,"v":741100},{"d":"2016-09-26","o":50.32,"h":50.54,"l":49.6,"c":50.42,"v":896200},{"d":"2016-09-27","o":50.41,"h":50.94,"l":50.26,"c":50.8,"v":611800},{"d":"2016-09-28","o":50.82,"h":51.01,"l":50.5,"c":50.97,"v":578000},{"d":"2016-09-29","o":50.89,"h":50.89,"l":50.02,"c":50.32,"v":815200},{"d":"2016-09-30","o":50.73,"h":51.09,"l":50.72,"c":50.87,"v":1289100},{"d":"2016-10-03","o":50.72,"h":50.82,"l":50.37,"c":50.46,"v":469100},{"d":"2016-10-04","o":50.48,"h":50.6,"l":49.83,"c":50.28,"v":946200},{"d":"2016-10-05","o":50.55,"h":50.77,"l":50.34,"c":50.42,"v":569500},{"d":"2016-10-06","o":50.42,"h":50.79,"l":50.12,"c":50.76,"v":662900},{"d":"2016-10-07","o":50.89,"h":50.89,"l":50.38,"c":50.57,"v":491000},{"d":"2016-10-10","o":50.93,"h":51.08,"l":50.52,"c":50.53,"v":460600},{"d":"2016-10-11","o":50.47,"h":50.51,"l":49.68,"c":49.82,"v":576300},{"d":"2016-10-12","o":49.84,"h":50.66,"l":49.84,"c":50.47,"v":449900},{"d":"2016-10-13","o":50.2,"h":50.3,"l":49.84,"c":50.07,"v":648600},{"d":"2016-10-14","o":50.47,"h":50.71,"l":50.22,"c":50.24,"v":493000},{"d":"2016-10-17","o":50.33,"h":50.36,"l":49.87,"c":49.91,"v":562100},{"d":"2016-10-18","o":50.42,"h":50.42,"l":49.94,"c":50.02,"v":448000},{"d":"2016-10-19","o":50.18,"h":50.26,"l":49.85,"c":50.02,"v":820300},{"d":"2016-10-20","o":49.85,"h":49.85,"l":49.1,"c":49.18,"v":763300},{"d":"2016-10-21","o":48.87,"h":49.2,"l":48.63,"c":48.97,"v":780000},{"d":"2016-10-24","o":49.31,"h":49.47,"l":48.54,"c":48.55,"v":1096400},{"d":"2016-10-25","o":48.45,"h":48.57,"l":48.29,"c":48.37,"v":868800},{"d":"2016-10-26","o":48.2,"h":48.72,"l":48.2,"c":48.51,"v":622700},{"d":"2016-10-27","o":48.68,"h":48.78,"l":48.06,"c":48.1,"v":911200},{"d":"2016-10-28","o":48.98,"h":49.7,"l":47.76,"c":48.33,"v":875900},{"d":"2016-10-31","o":48.51,"h":48.55,"l":48.12,"c":48.23,"v":920200},{"d":"2016-11-01","o":48.39,"h":48.42,"l":47.53,"c":47.65,"v":793100},{"d":"2016-11-02","o":47.6,"h":47.84,"l":47.32,"c":47.35,"v":967600},{"d":"2016-11-03","o":47.49,"h":48.16,"l":47.49,"c":47.67,"v":620500},{"d":"2016-11-04","o":47.64,"h":47.87,"l":47.16,"c":47.48,"v":938700},{"d":"2016-11-07","o":48.22,"h":48.58,"l":48.07,"c":48.57,"v":795100},{"d":"2016-11-08","o":48.55,"h":49.02,"l":48.41,"c":48.93,"v":1039200},{"d":"2016-11-09","o":48.81,"h":50.15,"l":48.26,"c":49.9,"v":1232400},{"d":"2016-11-10","o":50.33,"h":51.32,"l":50.2,"c":51.2,"v":872000},{"d":"2016-11-11","o":51.14,"h":51.62,"l":51.1,"c":51.54,"v":1072500},{"d":"2016-11-14","o":51.78,"h":52.34,"l":51.5,"c":52.12,"v":1463200},{"d":"2016-11-15","o":51.53,"h":51.89,"l":50.93,"c":51.07,"v":1269700},{"d":"2016-11-16","o":50.87,"h":50.95,"l":50.57,"c":50.86,"v":905700},{"d":"2016-11-17","o":50.9,"h":51.9,"l":50.86,"c":51.63,"v":603800},{"d":"2016-11-18","o":51.52,"h":51.63,"l":51.34,"c":51.52,"v":880000},{"d":"2016-11-21","o":51.61,"h":51.92,"l":51.32,"c":51.4,"v":490700},{"d":"2016-11-22","o":51.52,"h":51.78,"l":51.13,"c":51.19,"v":1004900},{"d":"2016-11-23","o":51.32,"h":51.95,"l":51.29,"c":51.66,"v":943400},{"d":"2016-11-25","o":51.67,"h":51.86,"l":51.51,"c":51.86,"v":321900},{"d":"2016-11-28","o":51.64,"h":51.84,"l":51.15,"c":51.22,"v":702000},{"d":"2016-11-29","o":51.22,"h":51.48,"l":51.19,"c":51.25,"v":972500},{"d":"2016-11-30","o":51.17,"h":51.23,"l":50.31,"c":50.35,"v":1989200},{"d":"2016-12-01","o":50.35,"h":50.41,"l":49.57,"c":49.73,"v":1388600},{"d":"2016-12-02","o":49.67,"h":49.97,"l":48.97,"c":49.16,"v":1158400},{"d":"2016-12-05","o":49.54,"h":49.75,"l":49.21,"c":49.32,"v":1377100},{"d":"2016-12-06","o":49.54,"h":49.94,"l":49.31,"c":49.82,"v":2222500},{"d":"2016-12-07","o":49.82,"h":50.46,"l":49.66,"c":50.44,"v":2142100},{"d":"2016-12-08","o":50.57,"h":50.63,"l":50.05,"c":50.15,"v":878400},{"d":"2016-12-09","o":50.12,"h":50.76,"l":49.93,"c":50.76,"v":1159300},{"d":"2016-12-12","o":50.7,"h":51,"l":50.6,"c":50.69,"v":1779600},{"d":"2016-12-13","o":50.99,"h":51.15,"l":50.85,"c":51.05,"v":1266900},{"d":"2016-12-14","o":50.94,"h":51.16,"l":50.11,"c":50.23,"v":1558800},{"d":"2016-12-15","o":50.25,"h":51.04,"l":50.23,"c":50.82,"v":1143400},{"d":"2016-12-16","o":50.95,"h":51.74,"l":50.87,"c":51.55,"v":8576100},{"d":"2016-12-19","o":51.53,"h":51.86,"l":51.21,"c":51.67,"v":1002200},{"d":"2016-12-20","o":51.97,"h":51.98,"l":51.65,"c":51.87,"v":945600},{"d":"2016-12-21","o":51.9,"h":52.09,"l":51.62,"c":51.73,"v":525600},{"d":"2016-12-22","o":51.74,"h":52.01,"l":51.58,"c":51.98,"v":517000},{"d":"2016-12-23","o":52,"h":52.12,"l":51.83,"c":52.01,"v":556400},{"d":"2016-12-27","o":52.03,"h":52.1,"l":51.86,"c":51.95,"v":523600},{"d":"2016-12-28","o":52.02,"h":52.05,"l":51.6,"c":51.62,"v":688900},{"d":"2016-12-29","o":51.67,"h":51.91,"l":51.65,"c":51.84,"v":912300},{"d":"2016-12-30","o":51.96,"h":52.16,"l":51.63,"c":51.96,"v":1221400},{"d":"2017-01-03","o":52,"h":52.33,"l":51.8,"c":52.24,"v":1058600},{"d":"2017-01-04","o":52.42,"h":53.23,"l":52.24,"c":52.9,"v":1382800},{"d":"2017-01-05","o":52.76,"h":53.09,"l":52.58,"c":53.02,"v":1309500},{"d":"2017-01-06","o":53.22,"h":53.36,"l":53.09,"c":53.14,"v":871900},{"d":"2017-01-09","o":52.99,"h":53.14,"l":52.37,"c":52.4,"v":922100},{"d":"2017-01-10","o":52.43,"h":52.75,"l":52.27,"c":52.42,"v":616300},{"d":"2017-01-11","o":52.39,"h":52.61,"l":52.04,"c":52.48,"v":621500},{"d":"2017-01-12","o":52.17,"h":52.65,"l":51.96,"c":52.58,"v":1076200},{"d":"2017-01-13","o":52.65,"h":53.04,"l":52.65,"c":52.81,"v":507800},{"d":"2017-01-17","o":52.42,"h":52.81,"l":52.14,"c":52.57,"v":689900},{"d":"2017-01-18","o":52.74,"h":53.01,"l":52.29,"c":52.93,"v":510500},{"d":"2017-01-19","o":53.04,"h":53.06,"l":52.51,"c":52.67,"v":520700},{"d":"2017-01-20","o":52.89,"h":52.97,"l":52.57,"c":52.84,"v":703700},{"d":"2017-01-23","o":52.74,"h":52.96,"l":52.58,"c":52.74,"v":721700},{"d":"2017-01-24","o":52.93,"h":53.42,"l":52.77,"c":53.23,"v":876500},{"d":"2017-01-25","o":53.5,"h":53.87,"l":53.3,"c":53.79,"v":914300},{"d":"2017-01-26","o":53.89,"h":54.07,"l":53.74,"c":53.79,"v":856000},{"d":"2017-01-27","o":53.7,"h":54.65,"l":53.05,"c":54.62,"v":1053700},{"d":"2017-01-30","o":54.26,"h":54.51,"l":53.33,"c":53.87,"v":1075600},{"d":"2017-01-31","o":53.77,"h":54,"l":53.53,"c":53.83,"v":833100},{"d":"2017-02-01","o":54,"h":54.19,"l":53.39,"c":53.44,"v":754600},{"d":"2017-02-02","o":53.37,"h":54.17,"l":53.19,"c":53.95,"v":871300},{"d":"2017-02-03","o":54.26,"h":54.47,"l":53.86,"c":54.01,"v":846400},{"d":"2017-02-06","o":53.82,"h":54.2,"l":53.82,"c":54.02,"v":440400},{"d":"2017-02-07","o":54.28,"h":54.28,"l":53.77,"c":53.93,"v":578900},{"d":"2017-02-08","o":53.84,"h":54.08,"l":53.63,"c":54.06,"v":632300},{"d":"2017-02-09","o":54.15,"h":54.75,"l":54.07,"c":54.71,"v":779200},{"d":"2017-02-10","o":54.83,"h":55.31,"l":54.47,"c":55.17,"v":928400},{"d":"2017-02-13","o":55.35,"h":55.74,"l":55.16,"c":55.55,"v":678300},{"d":"2017-02-14","o":55.26,"h":55.79,"l":55.19,"c":55.56,"v":886000},{"d":"2017-02-15","o":55.56,"h":55.89,"l":55.36,"c":55.82,"v":567100},{"d":"2017-02-16","o":55.82,"h":56.49,"l":55.78,"c":56.47,"v":640500},{"d":"2017-02-17","o":56.24,"h":56.94,"l":55.96,"c":56.94,"v":1206100},{"d":"2017-02-21","o":56.7,"h":57.19,"l":56.06,"c":56.15,"v":1215700},{"d":"2017-02-22","o":56.05,"h":56.4,"l":55.79,"c":56.22,"v":705300},{"d":"2017-02-23","o":56.23,"h":56.47,"l":56.17,"c":56.47,"v":553200},{"d":"2017-02-24","o":56.14,"h":56.91,"l":55.96,"c":56.86,"v":751300},{"d":"2017-02-27","o":56.86,"h":57.08,"l":56.8,"c":56.98,"v":645400},{"d":"2017-02-28","o":57.04,"h":57.26,"l":56.77,"c":56.95,"v":833300},{"d":"2017-03-01","o":57.26,"h":57.82,"l":57.04,"c":57.76,"v":1145100},{"d":"2017-03-02","o":57.71,"h":57.79,"l":56.72,"c":56.78,"v":816600},{"d":"2017-03-03","o":56.62,"h":56.94,"l":56.46,"c":56.86,"v":654200},{"d":"2017-03-06","o":56.42,"h":56.7,"l":56.3,"c":56.4,"v":662100},{"d":"2017-03-07","o":56.34,"h":56.54,"l":55.85,"c":56.32,"v":880600},{"d":"2017-03-08","o":56.6,"h":56.63,"l":55.97,"c":56.15,"v":679000},{"d":"2017-03-09","o":56.17,"h":56.47,"l":55.97,"c":56.24,"v":701300},{"d":"2017-03-10","o":56.61,"h":56.73,"l":56.22,"c":56.66,"v":585200},{"d":"2017-03-13","o":56.56,"h":57,"l":56.51,"c":56.99,"v":1217200},{"d":"2017-03-14","o":56.79,"h":56.93,"l":56.53,"c":56.85,"v":618900},{"d":"2017-03-15","o":56.89,"h":57.16,"l":56.75,"c":57.07,"v":813600},{"d":"2017-03-16","o":57.33,"h":57.53,"l":56.73,"c":56.86,"v":857200},{"d":"2017-03-17","o":56.9,"h":57.11,"l":56.57,"c":56.93,"v":5600800},{"d":"2017-03-20","o":56.95,"h":57.27,"l":56.66,"c":56.88,"v":848400},{"d":"2017-03-21","o":57.17,"h":57.17,"l":55.97,"c":56.01,"v":997700},{"d":"2017-03-22","o":55.95,"h":56.43,"l":55.84,"c":56.12,"v":1013700},{"d":"2017-03-23","o":56.2,"h":56.8,"l":55.92,"c":56.28,"v":764300},{"d":"2017-03-24","o":56.46,"h":56.92,"l":56.22,"c":56.44,"v":879300},{"d":"2017-03-27","o":55.87,"h":56.65,"l":55.54,"c":56.54,"v":628400},{"d":"2017-03-28","o":56.39,"h":57.09,"l":56.12,"c":57.01,"v":665000},{"d":"2017-03-29","o":56.87,"h":57.1,"l":56.73,"c":56.79,"v":777900},{"d":"2017-03-30","o":56.64,"h":56.92,"l":56.59,"c":56.77,"v":447800},{"d":"2017-03-31","o":56.6,"h":56.82,"l":56.5,"c":56.54,"v":941300},{"d":"2017-04-03","o":56.6,"h":56.64,"l":55.81,"c":56.02,"v":887000},{"d":"2017-04-04","o":56.01,"h":56.51,"l":55.77,"c":56.38,"v":712400},{"d":"2017-04-05","o":56.51,"h":56.66,"l":55.95,"c":56,"v":830800},{"d":"2017-04-06","o":56.09,"h":56.5,"l":55.73,"c":56.4,"v":689300},{"d":"2017-04-07","o":56.27,"h":56.57,"l":56.08,"c":56.33,"v":894900},{"d":"2017-04-10","o":56.26,"h":56.54,"l":56.13,"c":56.34,"v":1235000},{"d":"2017-04-11","o":56.1,"h":56.53,"l":55.89,"c":56.3,"v":1034000},{"d":"2017-04-12","o":56.16,"h":56.18,"l":55.61,"c":55.79,"v":1008700},{"d":"2017-04-13","o":55.66,"h":55.86,"l":55.47,"c":55.51,"v":534900},{"d":"2017-04-17","o":55.74,"h":56.33,"l":55.49,"c":56.28,"v":871900},{"d":"2017-04-18","o":56.14,"h":56.44,"l":55.88,"c":56.04,"v":774300},{"d":"2017-04-19","o":56.36,"h":56.45,"l":55.69,"c":55.82,"v":744700},{"d":"2017-04-20","o":56.03,"h":56.48,"l":55.79,"c":56.25,"v":2009700},{"d":"2017-04-21","o":56,"h":56.37,"l":55.61,"c":55.61,"v":767300},{"d":"2017-04-24","o":56.49,"h":56.5,"l":55.85,"c":56.05,"v":833600},{"d":"2017-04-25","o":56.4,"h":56.57,"l":56.16,"c":56.44,"v":786400},{"d":"2017-04-26","o":56.43,"h":56.7,"l":56.28,"c":56.35,"v":954200},{"d":"2017-04-27","o":56.5,"h":56.99,"l":56.5,"c":56.73,"v":765700},{"d":"2017-04-28","o":56.31,"h":56.31,"l":55.25,"c":55.81,"v":1130000},{"d":"2017-05-01","o":56.1,"h":56.14,"l":55.67,"c":55.94,"v":779400},{"d":"2017-05-02","o":55.66,"h":56.21,"l":54.89,"c":55.07,"v":1749700},{"d":"2017-05-03","o":54.95,"h":55.23,"l":54.82,"c":55.01,"v":1336800},{"d":"2017-05-04","o":55.25,"h":55.46,"l":54.86,"c":55.36,"v":1241800},{"d":"2017-05-05","o":55.48,"h":55.71,"l":55.36,"c":55.71,"v":655000},{"d":"2017-05-08","o":55.83,"h":55.93,"l":55.35,"c":55.48,"v":750400},{"d":"2017-05-09","o":55.58,"h":55.76,"l":55.15,"c":55.22,"v":696300},{"d":"2017-05-10","o":55.09,"h":55.62,"l":54.93,"c":55.48,"v":950900},{"d":"2017-05-11","o":55.24,"h":55.57,"l":54.8,"c":55.13,"v":953500},{"d":"2017-05-12","o":54.92,"h":55.2,"l":54.62,"c":54.73,"v":791800},{"d":"2017-05-15","o":54.67,"h":55.27,"l":54.5,"c":55.19,"v":916400},{"d":"2017-05-16","o":55.27,"h":55.48,"l":55.05,"c":55.31,"v":561100},{"d":"2017-05-17","o":55.31,"h":55.31,"l":54.63,"c":54.96,"v":830400},{"d":"2017-05-18","o":55.24,"h":55.59,"l":54.91,"c":55.38,"v":790000},{"d":"2017-05-19","o":55.32,"h":55.94,"l":55.27,"c":55.76,"v":1256400},{"d":"2017-05-22","o":55.9,"h":56.32,"l":55.67,"c":56.27,"v":789400},{"d":"2017-05-23","o":56.28,"h":56.75,"l":56.06,"c":56.69,"v":889400},{"d":"2017-05-24","o":56.72,"h":56.91,"l":56.52,"c":56.84,"v":542400},{"d":"2017-05-25","o":57,"h":57.57,"l":56.82,"c":57.55,"v":764200},{"d":"2017-05-26","o":57.42,"h":57.54,"l":57.11,"c":57.12,"v":854800},{"d":"2017-05-30","o":56.81,"h":57.15,"l":56.55,"c":56.97,"v":970800},{"d":"2017-05-31","o":56.81,"h":56.94,"l":56.34,"c":56.73,"v":1357100},{"d":"2017-06-01","o":56.88,"h":57.46,"l":56.72,"c":57.46,"v":1224100},{"d":"2017-06-02","o":57.33,"h":57.55,"l":57.06,"c":57.35,"v":533600},{"d":"2017-06-05","o":57.24,"h":57.49,"l":56.88,"c":56.91,"v":791300},{"d":"2017-06-06","o":56.7,"h":56.7,"l":56.19,"c":56.25,"v":589900},{"d":"2017-06-07","o":56.49,"h":57.14,"l":56.23,"c":56.93,"v":1002200},{"d":"2017-06-08","o":56.93,"h":57.44,"l":56.87,"c":57.39,"v":785600},{"d":"2017-06-09","o":57.5,"h":57.95,"l":57.23,"c":57.88,"v":703000},{"d":"2017-06-12","o":57.87,"h":58.06,"l":57.73,"c":58.05,"v":919500},{"d":"2017-06-13","o":58.19,"h":58.56,"l":58.08,"c":58.13,"v":859100},{"d":"2017-06-14","o":58.01,"h":58.19,"l":57.65,"c":57.97,"v":1354600},{"d":"2017-06-15","o":57.76,"h":58.84,"l":57.74,"c":58.81,"v":1583900},{"d":"2017-06-16","o":58.77,"h":59.03,"l":58.56,"c":58.97,"v":1256100},{"d":"2017-06-19","o":58.99,"h":59.11,"l":58.74,"c":59.01,"v":738800},{"d":"2017-06-20","o":58.92,"h":59.09,"l":58.66,"c":58.66,"v":576100},{"d":"2017-06-21","o":58.87,"h":58.97,"l":57.83,"c":57.9,"v":753800},{"d":"2017-06-22","o":57.67,"h":57.86,"l":57.1,"c":57.1,"v":688900},{"d":"2017-06-23","o":57.18,"h":57.34,"l":56.7,"c":56.71,"v":1197700},{"d":"2017-06-26","o":56.95,"h":57.17,"l":56.71,"c":56.86,"v":1143200},{"d":"2017-06-27","o":56.88,"h":56.99,"l":56.43,"c":56.51,"v":1184400},{"d":"2017-06-28","o":56.83,"h":57.51,"l":56.64,"c":57.39,"v":917900},{"d":"2017-06-29","o":57.71,"h":57.75,"l":56.61,"c":57.02,"v":860900},{"d":"2017-06-30","o":57.35,"h":57.45,"l":56.98,"c":57.25,"v":813100},{"d":"2017-07-03","o":57.6,"h":58.01,"l":57.53,"c":57.53,"v":449100},{"d":"2017-07-05","o":57.62,"h":57.74,"l":57.34,"c":57.49,"v":696100},{"d":"2017-07-06","o":57.42,"h":57.75,"l":57.08,"c":57.16,"v":714300},{"d":"2017-07-07","o":57.53,"h":58.07,"l":57.32,"c":57.71,"v":633700},{"d":"2017-07-10","o":57.71,"h":57.84,"l":57.4,"c":57.46,"v":883600},{"d":"2017-07-11","o":57.46,"h":57.72,"l":56.72,"c":56.76,"v":788500},{"d":"2017-07-12","o":56.94,"h":57.26,"l":56.75,"c":56.87,"v":783700},{"d":"2017-07-13","o":56.96,"h":57.68,"l":56.8,"c":57.56,"v":623200},{"d":"2017-07-14","o":57.35,"h":57.73,"l":57.08,"c":57.61,"v":549900},{"d":"2017-07-17","o":57.6,"h":57.69,"l":57.17,"c":57.5,"v":790200},{"d":"2017-07-18","o":57.11,"h":57.72,"l":57.11,"c":57.56,"v":469400},{"d":"2017-07-19","o":57.75,"h":57.75,"l":57.26,"c":57.69,"v":522400},{"d":"2017-07-20","o":57.8,"h":58.27,"l":57.78,"c":58.27,"v":637900},{"d":"2017-07-21","o":58.12,"h":58.78,"l":58.12,"c":58.65,"v":755300},{"d":"2017-07-24","o":58.69,"h":58.91,"l":58.32,"c":58.83,"v":565500},{"d":"2017-07-25","o":59.33,"h":59.5,"l":59,"c":59.1,"v":433900},{"d":"2017-07-26","o":59.13,"h":59.18,"l":58.56,"c":58.67,"v":572800},{"d":"2017-07-27","o":58.68,"h":58.78,"l":56.2,"c":58.03,"v":802600},{"d":"2017-07-28","o":58.62,"h":59.64,"l":57.81,"c":59.41,"v":800600},{"d":"2017-07-31","o":59.57,"h":59.57,"l":58.74,"c":58.79,"v":731900},{"d":"2017-08-01","o":59.03,"h":59.33,"l":58.88,"c":59.19,"v":485600},{"d":"2017-08-02","o":59.08,"h":59.18,"l":58.72,"c":59.02,"v":652200},{"d":"2017-08-03","o":59.08,"h":59.08,"l":58.57,"c":58.65,"v":490900},{"d":"2017-08-04","o":58.87,"h":59.11,"l":58.61,"c":59.02,"v":735200},{"d":"2017-08-07","o":59,"h":59.12,"l":58.67,"c":58.91,"v":598300},{"d":"2017-08-08","o":58.78,"h":58.97,"l":58.68,"c":58.81,"v":533700},{"d":"2017-08-09","o":58.72,"h":59.04,"l":58.72,"c":58.9,"v":430200},{"d":"2017-08-10","o":58.65,"h":58.97,"l":58.43,"c":58.61,"v":924300},{"d":"2017-08-11","o":58.63,"h":58.98,"l":58.35,"c":58.42,"v":546200},{"d":"2017-08-14","o":58.82,"h":58.99,"l":58.71,"c":58.86,"v":551500},{"d":"2017-08-15","o":59.04,"h":59.17,"l":58.61,"c":58.72,"v":331400},{"d":"2017-08-16","o":58.96,"h":59.38,"l":58.87,"c":58.91,"v":501400},{"d":"2017-08-17","o":58.86,"h":59.12,"l":57.83,"c":57.85,"v":422200},{"d":"2017-08-18","o":57.74,"h":58.13,"l":57.52,"c":57.94,"v":581800},{"d":"2017-08-21","o":57.9,"h":58.32,"l":57.67,"c":58.13,"v":576300},{"d":"2017-08-22","o":58.29,"h":58.63,"l":58,"c":58.62,"v":505900},{"d":"2017-08-23","o":58.39,"h":58.69,"l":58.18,"c":58.21,"v":427000},{"d":"2017-08-24","o":58.28,"h":58.4,"l":58.01,"c":58.31,"v":667300},{"d":"2017-08-25","o":58.54,"h":58.68,"l":58.33,"c":58.38,"v":487000},{"d":"2017-08-28","o":58.43,"h":58.63,"l":58.23,"c":58.3,"v":408100},{"d":"2017-08-29","o":57.87,"h":58.15,"l":57.76,"c":58.04,"v":497200},{"d":"2017-08-30","o":57.7,"h":58.14,"l":57.68,"c":57.82,"v":637000},{"d":"2017-08-31","o":58.01,"h":58.21,"l":57.74,"c":57.9,"v":688700},{"d":"2017-09-01","o":58.01,"h":58.37,"l":57.92,"c":57.92,"v":437900},{"d":"2017-09-05","o":57.7,"h":57.99,"l":57.19,"c":57.71,"v":1466100},{"d":"2017-09-06","o":57.96,"h":58.39,"l":57.29,"c":58.18,"v":692100},{"d":"2017-09-07","o":58.2,"h":58.27,"l":57.55,"c":57.68,"v":629700},{"d":"2017-09-08","o":57.59,"h":59.92,"l":57.53,"c":59.69,"v":1378200},{"d":"2017-09-11","o":59.49,"h":60.33,"l":59.19,"c":60.04,"v":1529000},{"d":"2017-09-12","o":60.13,"h":61.44,"l":59.41,"c":60.32,"v":861400},{"d":"2017-09-13","o":60.18,"h":60.3,"l":59.28,"c":59.96,"v":1032800},{"d":"2017-09-14","o":60.02,"h":60.19,"l":59.64,"c":60,"v":1356000},{"d":"2017-09-15","o":59.94,"h":60.56,"l":59.75,"c":60.38,"v":1816700},{"d":"2017-09-18","o":60.34,"h":60.62,"l":60.13,"c":60.4,"v":993400},{"d":"2017-09-19","o":60.4,"h":60.77,"l":60.29,"c":60.37,"v":820000},{"d":"2017-09-20","o":60.52,"h":60.85,"l":60.26,"c":60.72,"v":766100},{"d":"2017-09-21","o":60.72,"h":60.83,"l":60.46,"c":60.67,"v":575800},{"d":"2017-09-22","o":60.65,"h":61.03,"l":60.51,"c":60.99,"v":785500},{"d":"2017-09-25","o":60.91,"h":61.06,"l":60.48,"c":60.88,"v":1026300},{"d":"2017-09-26","o":60.82,"h":61.66,"l":60.74,"c":61.48,"v":1183500},{"d":"2017-09-27","o":61.87,"h":61.87,"l":61.19,"c":61.63,"v":1039500},{"d":"2017-09-28","o":61.65,"h":61.75,"l":61.36,"c":61.51,"v":578400},{"d":"2017-09-29","o":61.2,"h":61.63,"l":61.13,"c":61.55,"v":798800},{"d":"2017-10-02","o":61.68,"h":61.74,"l":60.97,"c":61.69,"v":858200},{"d":"2017-10-03","o":61.63,"h":62.07,"l":61.52,"c":62,"v":618200},{"d":"2017-10-04","o":61.65,"h":61.73,"l":60.87,"c":61.6,"v":602000},{"d":"2017-10-05","o":61.6,"h":61.9,"l":61.52,"c":61.8,"v":471900},{"d":"2017-10-06","o":61.97,"h":62.12,"l":61.53,"c":61.76,"v":578400},{"d":"2017-10-09","o":61.75,"h":61.9,"l":61.45,"c":61.6,"v":578500},{"d":"2017-10-10","o":61.56,"h":61.87,"l":61.52,"c":61.87,"v":533000},{"d":"2017-10-11","o":61.84,"h":61.86,"l":61.58,"c":61.72,"v":497100},{"d":"2017-10-12","o":61.77,"h":62.14,"l":61.75,"c":62.04,"v":470000},{"d":"2017-10-13","o":62,"h":62.31,"l":61.78,"c":62.02,"v":390900},{"d":"2017-10-16","o":62.07,"h":62.21,"l":61.49,"c":62.12,"v":485200},{"d":"2017-10-17","o":62.22,"h":62.36,"l":61.71,"c":61.88,"v":603900},{"d":"2017-10-18","o":61.98,"h":62.39,"l":61.75,"c":62.13,"v":564100},{"d":"2017-10-19","o":62,"h":62.64,"l":61.83,"c":62.64,"v":623900},{"d":"2017-10-20","o":63.11,"h":63.14,"l":62.75,"c":62.92,"v":558500},{"d":"2017-10-23","o":63.02,"h":63.14,"l":62.5,"c":62.96,"v":512800},{"d":"2017-10-24","o":62.94,"h":63.2,"l":62.66,"c":62.83,"v":576000},{"d":"2017-10-25","o":62.8,"h":62.91,"l":62.21,"c":62.54,"v":538800},{"d":"2017-10-26","o":62.74,"h":62.91,"l":62.1,"c":62.25,"v":759400},{"d":"2017-10-27","o":62.85,"h":63.2,"l":61.91,"c":62.54,"v":844800},{"d":"2017-10-30","o":62.5,"h":62.84,"l":62.14,"c":62.74,"v":758200},{"d":"2017-10-31","o":62.57,"h":63.37,"l":62.57,"c":63.33,"v":761500},{"d":"2017-11-01","o":63.57,"h":64.05,"l":63.45,"c":63.6,"v":607700},{"d":"2017-11-02","o":63.67,"h":64.06,"l":62.75,"c":63.88,"v":919300},{"d":"2017-11-03","o":63.59,"h":63.93,"l":63.31,"c":63.69,"v":523500},{"d":"2017-11-06","o":63.38,"h":64.24,"l":63.38,"c":64.14,"v":672000},{"d":"2017-11-07","o":64.19,"h":64.45,"l":63.43,"c":63.71,"v":794700},{"d":"2017-11-08","o":63.63,"h":63.78,"l":63.33,"c":63.53,"v":663200},{"d":"2017-11-09","o":63.3,"h":63.77,"l":63.14,"c":63.65,"v":317200},{"d":"2017-11-10","o":63.66,"h":64.2,"l":63.36,"c":64.08,"v":590400},{"d":"2017-11-13","o":63.98,"h":64.32,"l":63.69,"c":63.94,"v":589600},{"d":"2017-11-14","o":63.75,"h":65.12,"l":63.67,"c":65.1,"v":1245800},{"d":"2017-11-15","o":65,"h":65.44,"l":64.65,"c":65.33,"v":997100},{"d":"2017-11-16","o":65.44,"h":65.94,"l":65.34,"c":65.83,"v":1333300},{"d":"2017-11-17","o":65.61,"h":66.12,"l":65.49,"c":65.97,"v":1750100},{"d":"2017-11-20","o":66.12,"h":66.17,"l":65.67,"c":66.01,"v":1702900},{"d":"2017-11-21","o":66.14,"h":67.05,"l":66,"c":66.96,"v":1985000},{"d":"2017-11-22","o":66.81,"h":67.04,"l":66.45,"c":66.62,"v":3079900},{"d":"2017-11-24","o":66.53,"h":66.83,"l":65.39,"c":65.39,"v":624500},{"d":"2017-11-27","o":65.31,"h":65.92,"l":65.31,"c":65.71,"v":2632700},{"d":"2017-11-28","o":65.83,"h":66.72,"l":65.71,"c":66.63,"v":1187800},{"d":"2017-11-29","o":66.8,"h":67.32,"l":66.27,"c":66.42,"v":1299500},{"d":"2017-11-30","o":66.57,"h":66.57,"l":65.48,"c":65.83,"v":3083100},{"d":"2017-12-01","o":66.17,"h":66.76,"l":64.8,"c":66.57,"v":1823800},{"d":"2017-12-04","o":67.13,"h":67.3,"l":66.47,"c":66.58,"v":1491200},{"d":"2017-12-05","o":66.62,"h":66.66,"l":65.82,"c":65.82,"v":756900},{"d":"2017-12-06","o":66.19,"h":66.38,"l":65.78,"c":65.83,"v":918400},{"d":"2017-12-07","o":65.85,"h":66,"l":65.14,"c":65.27,"v":1185700},{"d":"2017-12-08","o":65.5,"h":65.75,"l":65.16,"c":65.69,"v":814200},{"d":"2017-12-11","o":65.71,"h":65.81,"l":65.28,"c":65.48,"v":844700},{"d":"2017-12-12","o":65.51,"h":65.63,"l":64.73,"c":64.79,"v":1130600},{"d":"2017-12-13","o":65.04,"h":65.04,"l":63.96,"c":64.21,"v":1926100},{"d":"2017-12-14","o":64.21,"h":64.35,"l":63.62,"c":63.69,"v":1369100},{"d":"2017-12-15","o":63.79,"h":64.37,"l":63.56,"c":63.98,"v":5084900},{"d":"2017-12-18","o":64.47,"h":64.7,"l":63.66,"c":63.85,"v":1441300},{"d":"2017-12-19","o":64.36,"h":64.87,"l":63.89,"c":64.4,"v":1559300},{"d":"2017-12-20","o":64.68,"h":64.76,"l":64.18,"c":64.21,"v":823300},{"d":"2017-12-21","o":64.4,"h":64.4,"l":62.95,"c":62.98,"v":1138500},{"d":"2017-12-22","o":62.83,"h":63.02,"l":62.4,"c":62.6,"v":949400},{"d":"2017-12-26","o":62.88,"h":63.24,"l":62.74,"c":62.91,"v":329100},{"d":"2017-12-27","o":62.91,"h":63.31,"l":62.67,"c":63.22,"v":519700},{"d":"2017-12-28","o":63.49,"h":63.65,"l":63.01,"c":63.63,"v":775800},{"d":"2017-12-29","o":63.68,"h":63.89,"l":63.28,"c":63.28,"v":487100},{"d":"2018-01-02","o":63.55,"h":63.55,"l":62.04,"c":62.17,"v":790300},{"d":"2018-01-03","o":62.28,"h":62.92,"l":62.28,"c":62.64,"v":989800},{"d":"2018-01-04","o":62.96,"h":63.54,"l":62.64,"c":63.22,"v":931600},{"d":"2018-01-05","o":63.24,"h":63.59,"l":63.1,"c":63.51,"v":811700},{"d":"2018-01-08","o":63.41,"h":63.7,"l":63.23,"c":63.55,"v":1004100},{"d":"2018-01-09","o":63.75,"h":64.09,"l":63.58,"c":63.63,"v":648100},{"d":"2018-01-10","o":63.69,"h":63.86,"l":63.36,"c":63.57,"v":768200},{"d":"2018-01-11","o":63.6,"h":63.69,"l":63.07,"c":63.4,"v":834500},{"d":"2018-01-12","o":63.68,"h":63.96,"l":62.96,"c":63.88,"v":836500},{"d":"2018-01-16","o":63.93,"h":64.24,"l":63.29,"c":63.42,"v":970900},{"d":"2018-01-17","o":63.84,"h":64.14,"l":63.53,"c":64.05,"v":637200},{"d":"2018-01-18","o":63.98,"h":64.2,"l":63.46,"c":64.03,"v":782200},{"d":"2018-01-19","o":64.15,"h":64.58,"l":63.97,"c":64.29,"v":1123300},{"d":"2018-01-22","o":64.42,"h":64.76,"l":64.29,"c":64.75,"v":748800},{"d":"2018-01-23","o":64.78,"h":65.27,"l":64.44,"c":64.56,"v":1406900},{"d":"2018-01-24","o":64.83,"h":65.4,"l":64.32,"c":65.12,"v":1533200},{"d":"2018-01-25","o":65.36,"h":65.89,"l":65.08,"c":65.65,"v":1123300},{"d":"2018-01-26","o":67.3,"h":70.49,"l":67.12,"c":70.49,"v":2859500},{"d":"2018-01-29","o":70.21,"h":70.55,"l":69.58,"c":69.77,"v":1544600},{"d":"2018-01-30","o":69.53,"h":70.4,"l":69.31,"c":69.33,"v":1293200},{"d":"2018-01-31","o":69.38,"h":69.97,"l":67.8,"c":68.32,"v":1363200},{"d":"2018-02-01","o":68.3,"h":69.32,"l":68.04,"c":69.19,"v":1106100},{"d":"2018-02-02","o":68.89,"h":69.75,"l":68.56,"c":68.57,"v":849900},{"d":"2018-02-05","o":68.23,"h":68.81,"l":66.21,"c":66.27,"v":1778200},{"d":"2018-02-06","o":65.02,"h":66.12,"l":64.1,"c":65.4,"v":2423900},{"d":"2018-02-07","o":65.36,"h":67.25,"l":65.23,"c":66.11,"v":1247800},{"d":"2018-02-08","o":66.18,"h":67.02,"l":64.37,"c":64.4,"v":2399500},{"d":"2018-02-09","o":64.89,"h":65.43,"l":63.54,"c":64.94,"v":1914500},{"d":"2018-02-12","o":65.28,"h":66.43,"l":64.88,"c":66.21,"v":1267000},{"d":"2018-02-13","o":66.02,"h":67.17,"l":65.9,"c":66.98,"v":988700},{"d":"2018-02-14","o":66.6,"h":68.32,"l":66.5,"c":68.2,"v":776700},{"d":"2018-02-15","o":68.67,"h":69.11,"l":68.35,"c":69.05,"v":912400},{"d":"2018-02-16","o":68.92,"h":69.41,"l":68.47,"c":68.97,"v":1111300},{"d":"2018-02-20","o":68.92,"h":69.94,"l":68.67,"c":69.31,"v":1051300},{"d":"2018-02-21","o":69.23,"h":70.19,"l":68.87,"c":68.91,"v":1174000},{"d":"2018-02-22","o":69,"h":69.28,"l":67.96,"c":68.13,"v":1384100},{"d":"2018-02-23","o":68.53,"h":69.02,"l":68.3,"c":68.99,"v":880000},{"d":"2018-02-26","o":69.26,"h":69.82,"l":69.21,"c":69.76,"v":928000},{"d":"2018-02-27","o":69.61,"h":71.3,"l":69.6,"c":69.98,"v":1656100},{"d":"2018-02-28","o":70.38,"h":70.82,"l":69.11,"c":69.11,"v":947700},{"d":"2018-03-01","o":68.89,"h":69.59,"l":67.88,"c":68.37,"v":1415200},{"d":"2018-03-02","o":67.94,"h":68.76,"l":67.63,"c":68.66,"v":808400},{"d":"2018-03-05","o":68.37,"h":69.95,"l":68.29,"c":69.66,"v":1187700},{"d":"2018-03-06","o":69.77,"h":69.77,"l":68.81,"c":69.61,"v":836100},{"d":"2018-03-07","o":69.17,"h":69.92,"l":69.08,"c":69.55,"v":708000},{"d":"2018-03-08","o":69.93,"h":70.12,"l":69.35,"c":70.05,"v":770300},{"d":"2018-03-09","o":71.29,"h":72.77,"l":70.38,"c":72.63,"v":1676300},{"d":"2018-03-12","o":72.52,"h":72.52,"l":71.4,"c":71.71,"v":1064000},{"d":"2018-03-13","o":72.14,"h":72.16,"l":71.13,"c":71.27,"v":931000},{"d":"2018-03-14","o":71.42,"h":71.42,"l":70.47,"c":70.74,"v":848100},{"d":"2018-03-15","o":71.11,"h":71.18,"l":70.51,"c":70.74,"v":826200},{"d":"2018-03-16","o":70.74,"h":71.4,"l":70.53,"c":71.01,"v":2564200},{"d":"2018-03-19","o":71.04,"h":71.4,"l":70.07,"c":70.52,"v":1287200},{"d":"2018-03-20","o":70.8,"h":71.19,"l":70.57,"c":70.85,"v":750300},{"d":"2018-03-21","o":70.91,"h":71.04,"l":70.24,"c":70.27,"v":753100},{"d":"2018-03-22","o":69.76,"h":70.33,"l":68.54,"c":68.57,"v":971800},{"d":"2018-03-23","o":68.57,"h":68.66,"l":66.62,"c":66.69,"v":1294700},{"d":"2018-03-26","o":67.26,"h":68.28,"l":66.78,"c":68.23,"v":1986800},{"d":"2018-03-27","o":68.4,"h":68.76,"l":67.12,"c":67.53,"v":830900},{"d":"2018-03-28","o":67.77,"h":68.64,"l":67.27,"c":68.2,"v":944300},{"d":"2018-03-29","o":68.64,"h":69.12,"l":68.03,"c":68.73,"v":1265500},{"d":"2018-04-02","o":68.65,"h":68.75,"l":66.07,"c":67.1,"v":1277400},{"d":"2018-04-03","o":67.22,"h":68.03,"l":66.99,"c":67.85,"v":1221900},{"d":"2018-04-04","o":66.99,"h":68.52,"l":66.81,"c":68.4,"v":1201400},{"d":"2018-04-05","o":68.64,"h":68.83,"l":68.18,"c":68.43,"v":786900},{"d":"2018-04-06","o":67.89,"h":68.29,"l":66.58,"c":67.09,"v":934100},{"d":"2018-04-09","o":67.34,"h":68.38,"l":67.1,"c":67.43,"v":746300},{"d":"2018-04-10","o":68.27,"h":68.73,"l":67.88,"c":68.37,"v":1109300},{"d":"2018-04-11","o":67.8,"h":68.3,"l":67.49,"c":68.05,"v":665200},{"d":"2018-04-12","o":68.25,"h":68.99,"l":68.12,"c":68.56,"v":683000},{"d":"2018-04-13","o":69.01,"h":69.23,"l":68.32,"c":68.45,"v":847100},{"d":"2018-04-16","o":68.96,"h":69.88,"l":68.85,"c":69.28,"v":561800},{"d":"2018-04-17","o":69.86,"h":70.18,"l":69.5,"c":69.65,"v":1052000},{"d":"2018-04-18","o":69.83,"h":70.22,"l":69.48,"c":69.82,"v":865400},{"d":"2018-04-19","o":69.84,"h":70.41,"l":69.64,"c":70.1,"v":870200},{"d":"2018-04-20","o":70.23,"h":70.41,"l":69.5,"c":69.97,"v":932400},{"d":"2018-04-23","o":69.97,"h":70.34,"l":69.47,"c":70.27,"v":725100},{"d":"2018-04-24","o":70.45,"h":70.5,"l":68.94,"c":69.56,"v":703600},{"d":"2018-04-25","o":69.54,"h":69.84,"l":68.69,"c":69.38,"v":856300},{"d":"2018-04-26","o":69.59,"h":70.66,"l":68.7,"c":70.23,"v":989500},{"d":"2018-04-27","o":69.97,"h":70.76,"l":69.81,"c":70.62,"v":540800},{"d":"2018-04-30","o":70.66,"h":70.94,"l":69.98,"c":69.99,"v":841600},{"d":"2018-05-01","o":69.95,"h":70.06,"l":69.1,"c":69.91,"v":1095800},{"d":"2018-05-02","o":68.72,"h":69.8,"l":67.02,"c":68.64,"v":2198000},{"d":"2018-05-03","o":68.2,"h":68.83,"l":67.15,"c":68.56,"v":1374100},{"d":"2018-05-04","o":68.14,"h":69.17,"l":67.78,"c":68.94,"v":815200},{"d":"2018-05-07","o":68.91,"h":69.36,"l":68.6,"c":69.02,"v":723700},{"d":"2018-05-08","o":68.62,"h":69,"l":68.49,"c":68.71,"v":921000},{"d":"2018-05-09","o":68.79,"h":69.06,"l":68,"c":68.66,"v":696400},{"d":"2018-05-10","o":68.78,"h":69.32,"l":68.52,"c":69.26,"v":1026300},{"d":"2018-05-11","o":69.17,"h":69.52,"l":68.64,"c":68.74,"v":766000},{"d":"2018-05-14","o":68.97,"h":69.17,"l":67.51,"c":67.55,"v":825600},{"d":"2018-05-15","o":67.23,"h":67.76,"l":66.7,"c":66.86,"v":793900},{"d":"2018-05-16","o":66.9,"h":67.21,"l":66.53,"c":66.62,"v":745000},{"d":"2018-05-17","o":66.47,"h":67.1,"l":66.22,"c":66.94,"v":998600},{"d":"2018-05-18","o":66.97,"h":67.79,"l":66.81,"c":67.53,"v":1179100},{"d":"2018-05-21","o":67.67,"h":68.25,"l":67.67,"c":68.11,"v":613500},{"d":"2018-05-22","o":68.1,"h":68.4,"l":67.94,"c":68.14,"v":532900},{"d":"2018-05-23","o":67.9,"h":68.2,"l":67.63,"c":68.01,"v":582200},{"d":"2018-05-24","o":67.89,"h":68.18,"l":67.67,"c":68.15,"v":866400},{"d":"2018-05-25","o":67.98,"h":68.1,"l":67.24,"c":67.62,"v":726800},{"d":"2018-05-29","o":66.94,"h":67.23,"l":65.47,"c":65.8,"v":1039000},{"d":"2018-05-30","o":66.23,"h":67.26,"l":66.17,"c":66.98,"v":1226900},{"d":"2018-05-31","o":66.5,"h":67.01,"l":66.1,"c":66.28,"v":1418200},{"d":"2018-06-01","o":66.93,"h":67.09,"l":66.2,"c":66.23,"v":1136400},{"d":"2018-06-04","o":66.56,"h":66.76,"l":66.25,"c":66.47,"v":699300},{"d":"2018-06-05","o":66.34,"h":66.51,"l":65.79,"c":66.4,"v":534600},{"d":"2018-06-06","o":66.58,"h":66.92,"l":66.29,"c":66.91,"v":721200},{"d":"2018-06-07","o":67,"h":67.32,"l":66.84,"c":67.24,"v":552100},{"d":"2018-06-08","o":67.23,"h":67.79,"l":67.16,"c":67.78,"v":527300},{"d":"2018-06-11","o":67.91,"h":67.96,"l":67.12,"c":67.24,"v":833700},{"d":"2018-06-12","o":67.3,"h":67.3,"l":66.35,"c":66.37,"v":711500},{"d":"2018-06-13","o":66.5,"h":67.11,"l":66.15,"c":66.16,"v":942800},{"d":"2018-06-14","o":66.52,"h":66.55,"l":65.79,"c":65.98,"v":741300},{"d":"2018-06-15","o":65.78,"h":65.9,"l":64.78,"c":65.81,"v":1618300},{"d":"2018-06-18","o":65.85,"h":66.56,"l":65.47,"c":66.39,"v":1001400},{"d":"2018-06-19","o":65.85,"h":66.35,"l":65.75,"c":66.02,"v":903400},{"d":"2018-06-20","o":66.11,"h":66.45,"l":65.42,"c":65.55,"v":936400},{"d":"2018-06-21","o":65.36,"h":65.75,"l":65.16,"c":65.52,"v":1342200},{"d":"2018-06-22","o":66,"h":67.14,"l":65.72,"c":66.74,"v":2609600},{"d":"2018-06-25","o":66.62,"h":66.83,"l":65.96,"c":66.38,"v":960000},{"d":"2018-06-26","o":66.45,"h":66.45,"l":65.86,"c":66.03,"v":632500},{"d":"2018-06-27","o":65.89,"h":66.25,"l":64.75,"c":64.77,"v":685600},{"d":"2018-06-28","o":64.77,"h":65.38,"l":64.54,"c":65.12,"v":712600},{"d":"2018-06-29","o":65.43,"h":65.79,"l":64.92,"c":65.28,"v":1891400},{"d":"2018-07-02","o":65.03,"h":65.68,"l":65,"c":65.26,"v":1026200},{"d":"2018-07-03","o":65.7,"h":66.36,"l":65.44,"c":65.53,"v":457000},{"d":"2018-07-05","o":65.8,"h":66.12,"l":65.4,"c":66.09,"v":754200},{"d":"2018-07-06","o":66.15,"h":67.22,"l":66.01,"c":66.81,"v":878700},{"d":"2018-07-09","o":66.91,"h":68.23,"l":66.91,"c":68.17,"v":721400},{"d":"2018-07-10","o":67.95,"h":68.11,"l":67.71,"c":68.04,"v":664500},{"d":"2018-07-11","o":67.9,"h":68.33,"l":67.87,"c":68.19,"v":783800},{"d":"2018-07-12","o":68.5,"h":68.71,"l":68.1,"c":68.66,"v":754800},{"d":"2018-07-13","o":68.6,"h":68.93,"l":68.41,"c":68.86,"v":564300},{"d":"2018-07-16","o":68.88,"h":69.57,"l":68.82,"c":69.46,"v":810800},{"d":"2018-07-17","o":69.76,"h":69.87,"l":69.19,"c":69.69,"v":585800},{"d":"2018-07-18","o":69.7,"h":70.54,"l":69.55,"c":70.5,"v":887300},{"d":"2018-07-19","o":70.14,"h":70.64,"l":70.14,"c":70.3,"v":932400},{"d":"2018-07-20","o":70.06,"h":70.57,"l":69.88,"c":70.39,"v":875600},{"d":"2018-07-23","o":70.39,"h":71,"l":70.13,"c":70.79,"v":918300},{"d":"2018-07-24","o":71,"h":71,"l":70.38,"c":70.51,"v":863200},{"d":"2018-07-25","o":70.38,"h":71.24,"l":70.37,"c":71.16,"v":901200},{"d":"2018-07-26","o":71.32,"h":71.43,"l":71.01,"c":71.2,"v":1401800},{"d":"2018-07-27","o":71.5,"h":73.11,"l":70.8,"c":70.89,"v":1329500},{"d":"2018-07-30","o":71.04,"h":71.7,"l":70.98,"c":71.14,"v":935500},{"d":"2018-07-31","o":71.24,"h":71.45,"l":71.01,"c":71.35,"v":1493100},{"d":"2018-08-01","o":71.39,"h":71.42,"l":70.87,"c":71.34,"v":912200},{"d":"2018-08-02","o":70.86,"h":71.23,"l":70.36,"c":71.15,"v":923300},{"d":"2018-08-03","o":71.15,"h":71.46,"l":70.88,"c":71.46,"v":534300},{"d":"2018-08-06","o":71.5,"h":71.72,"l":71.35,"c":71.54,"v":651500},{"d":"2018-08-07","o":71.6,"h":71.9,"l":71.39,"c":71.59,"v":732700},{"d":"2018-08-08","o":71.62,"h":71.97,"l":71.3,"c":71.65,"v":671300},{"d":"2018-08-09","o":71.78,"h":71.88,"l":71.32,"c":71.36,"v":537300},{"d":"2018-08-10","o":71.02,"h":71.04,"l":70.57,"c":70.87,"v":645600},{"d":"2018-08-13","o":70.9,"h":71.16,"l":70.14,"c":70.43,"v":714100},{"d":"2018-08-14","o":70.46,"h":70.85,"l":70.4,"c":70.66,"v":518600},{"d":"2018-08-15","o":70.33,"h":71.2,"l":70.07,"c":71.12,"v":702200},{"d":"2018-08-16","o":71.4,"h":72.23,"l":71.35,"c":71.91,"v":767800},{"d":"2018-08-17","o":71.85,"h":72.38,"l":71.84,"c":72.21,"v":795300},{"d":"2018-08-20","o":72.48,"h":72.56,"l":71.94,"c":71.97,"v":590500},{"d":"2018-08-21","o":71.92,"h":72.53,"l":71.85,"c":72.36,"v":554000},{"d":"2018-08-22","o":72.25,"h":72.31,"l":71.63,"c":71.67,"v":516600},{"d":"2018-08-23","o":71.7,"h":71.82,"l":71.46,"c":71.75,"v":418200},{"d":"2018-08-24","o":72,"h":72.19,"l":71.66,"c":72.15,"v":381600},{"d":"2018-08-27","o":72.45,"h":72.65,"l":72.26,"c":72.3,"v":470600},{"d":"2018-08-28","o":72.27,"h":72.43,"l":71.93,"c":72.14,"v":444100},{"d":"2018-08-29","o":72.16,"h":72.5,"l":71.97,"c":72.28,"v":418300},{"d":"2018-08-30","o":72.28,"h":72.28,"l":71.5,"c":71.67,"v":681700},{"d":"2018-08-31","o":71.43,"h":72.2,"l":71.43,"c":72.14,"v":656300},{"d":"2018-09-04","o":72.11,"h":73,"l":72.11,"c":72.99,"v":747200},{"d":"2018-09-05","o":73.03,"h":73.66,"l":72.76,"c":73.53,"v":862400},{"d":"2018-09-06","o":73.08,"h":73.98,"l":73.03,"c":73.86,"v":570900},{"d":"2018-09-07","o":73.68,"h":74.1,"l":73.55,"c":73.76,"v":623400},{"d":"2018-09-10","o":74.06,"h":74.55,"l":73.59,"c":74.19,"v":722600},{"d":"2018-09-11","o":73.93,"h":74.31,"l":73.74,"c":74.13,"v":634100},{"d":"2018-09-12","o":74,"h":74.14,"l":73.52,"c":73.55,"v":472900},{"d":"2018-09-13","o":73.66,"h":74.84,"l":73.62,"c":74.62,"v":832600},{"d":"2018-09-14","o":75,"h":75.19,"l":74.66,"c":74.89,"v":567300},{"d":"2018-09-17","o":75,"h":75.22,"l":74.83,"c":75.12,"v":914900},{"d":"2018-09-18","o":75.04,"h":75.27,"l":74.16,"c":75.03,"v":766300},{"d":"2018-09-19","o":75.13,"h":76.05,"l":74.98,"c":75.73,"v":1147800},{"d":"2018-09-20","o":76.15,"h":76.22,"l":75.76,"c":76.13,"v":790900},{"d":"2018-09-21","o":76.31,"h":76.49,"l":75.85,"c":75.91,"v":1370900},{"d":"2018-09-24","o":75.83,"h":75.83,"l":75.03,"c":75.15,"v":692700},{"d":"2018-09-25","o":75.09,"h":75.47,"l":74.48,"c":74.55,"v":554500},{"d":"2018-09-26","o":74.61,"h":74.61,"l":73.9,"c":74.02,"v":472700},{"d":"2018-09-27","o":74.11,"h":74.75,"l":73.95,"c":74.45,"v":561500},{"d":"2018-09-28","o":74.31,"h":74.6,"l":74.05,"c":74.44,"v":681600},{"d":"2018-10-01","o":74.77,"h":75.19,"l":74.5,"c":75.17,"v":542800},{"d":"2018-10-02","o":75.08,"h":75.41,"l":74.74,"c":75.35,"v":639000},{"d":"2018-10-03","o":75.61,"h":75.7,"l":75.09,"c":75.11,"v":580900},{"d":"2018-10-04","o":75.11,"h":75.76,"l":75.06,"c":75.71,"v":638600},{"d":"2018-10-05","o":75.64,"h":75.99,"l":74.79,"c":74.85,"v":759300},{"d":"2018-10-08","o":74.68,"h":75.65,"l":74.56,"c":75.48,"v":461300},{"d":"2018-10-09","o":75.5,"h":75.75,"l":75.11,"c":75.41,"v":543400},{"d":"2018-10-10","o":75.12,"h":75.32,"l":73.25,"c":73.28,"v":709800},{"d":"2018-10-11","o":73.21,"h":73.3,"l":71.28,"c":71.29,"v":1012400},{"d":"2018-10-12","o":71.94,"h":72,"l":70.4,"c":71.25,"v":1019200},{"d":"2018-10-15","o":71.23,"h":71.58,"l":70.79,"c":70.79,"v":885900},{"d":"2018-10-16","o":71,"h":71.93,"l":70.51,"c":71.88,"v":935700},{"d":"2018-10-17","o":71.83,"h":72.58,"l":71.35,"c":72.11,"v":709400},{"d":"2018-10-18","o":72.05,"h":72.63,"l":71.32,"c":71.66,"v":879300},{"d":"2018-10-19","o":71.68,"h":73.04,"l":71.51,"c":72.67,"v":1212900},{"d":"2018-10-22","o":72.79,"h":72.95,"l":72.3,"c":72.72,"v":577300},{"d":"2018-10-23","o":71.61,"h":72.53,"l":71.22,"c":72.35,"v":1481500},{"d":"2018-10-24","o":72.19,"h":72.39,"l":71.22,"c":71.35,"v":1089800},{"d":"2018-10-25","o":71.56,"h":73.54,"l":71.18,"c":72.97,"v":1054700},{"d":"2018-10-26","o":72.56,"h":74.6,"l":72.41,"c":74.03,"v":1571400},{"d":"2018-10-29","o":74.85,"h":75.55,"l":73.06,"c":73.85,"v":1532300},{"d":"2018-10-30","o":74.17,"h":74.42,"l":73.13,"c":74.31,"v":1114200},{"d":"2018-10-31","o":74.79,"h":75.33,"l":73.96,"c":74.01,"v":1334400},{"d":"2018-11-01","o":74.1,"h":74.78,"l":73.42,"c":74.6,"v":1302100},{"d":"2018-11-02","o":75.32,"h":75.7,"l":73.53,"c":74.67,"v":1275900},{"d":"2018-11-05","o":74.82,"h":75.57,"l":74.33,"c":75.51,"v":988600},{"d":"2018-11-06","o":75.76,"h":76.25,"l":75.4,"c":75.84,"v":1039200},{"d":"2018-11-07","o":76.13,"h":76.98,"l":75.65,"c":76.96,"v":940200},{"d":"2018-11-08","o":76.79,"h":77.77,"l":76.74,"c":77.77,"v":872500},{"d":"2018-11-09","o":77.78,"h":78.37,"l":77.58,"c":78.05,"v":963300},{"d":"2018-11-12","o":78.12,"h":78.33,"l":77.49,"c":77.66,"v":1077600},{"d":"2018-11-13","o":77.55,"h":78.5,"l":77.07,"c":77.5,"v":1247100},{"d":"2018-11-14","o":77.88,"h":77.88,"l":75.88,"c":76.42,"v":1145900},{"d":"2018-11-15","o":76.04,"h":77.42,"l":75.77,"c":77.37,"v":1086900},{"d":"2018-11-16","o":76.95,"h":78.51,"l":76.8,"c":78.38,"v":1103300},{"d":"2018-11-19","o":78.38,"h":79.03,"l":78.02,"c":78.32,"v":1196500},{"d":"2018-11-20","o":77.99,"h":78.08,"l":77.01,"c":77.15,"v":1026600},{"d":"2018-11-21","o":77.19,"h":77.83,"l":76.45,"c":76.46,"v":998000},{"d":"2018-11-23","o":76.01,"h":77.21,"l":75.98,"c":76.67,"v":421400},{"d":"2018-11-26","o":77.27,"h":77.37,"l":76.34,"c":76.86,"v":1087400},{"d":"2018-11-27","o":76.64,"h":77.26,"l":76.37,"c":76.93,"v":1021100},{"d":"2018-11-28","o":76.91,"h":78.13,"l":76.8,"c":78.09,"v":1163600},{"d":"2018-11-29","o":77.72,"h":78.48,"l":77.72,"c":78.03,"v":961600},{"d":"2018-11-30","o":77.9,"h":78.75,"l":77.07,"c":77.07,"v":4205800},{"d":"2018-12-03","o":77.77,"h":78.33,"l":76.23,"c":77.96,"v":2063600},{"d":"2018-12-04","o":77.65,"h":78.33,"l":76.03,"c":76.11,"v":1402800},{"d":"2018-12-06","o":75.08,"h":75.2,"l":73.69,"c":75.06,"v":1738100},{"d":"2018-12-07","o":75.14,"h":75.93,"l":74.2,"c":74.52,"v":955200},{"d":"2018-12-10","o":74.65,"h":74.88,"l":73.39,"c":74.54,"v":1069200},{"d":"2018-12-11","o":75.27,"h":75.49,"l":74.3,"c":74.92,"v":1132300},{"d":"2018-12-12","o":75.71,"h":76.05,"l":75.11,"c":75.45,"v":815500},{"d":"2018-12-13","o":75.24,"h":75.78,"l":74.7,"c":75.35,"v":1388600},{"d":"2018-12-14","o":74.94,"h":75.16,"l":73.81,"c":74.18,"v":955000},{"d":"2018-12-17","o":74.13,"h":74.24,"l":72.1,"c":72.41,"v":997200},{"d":"2018-12-18","o":72.78,"h":73.18,"l":72.07,"c":72.85,"v":1395000},{"d":"2018-12-19","o":72.9,"h":74.76,"l":72.9,"c":73.32,"v":1840600},{"d":"2018-12-20","o":73.21,"h":73.35,"l":72.31,"c":72.9,"v":2045900},{"d":"2018-12-21","o":72.91,"h":74.27,"l":71.04,"c":71.06,"v":2428900},{"d":"2018-12-24","o":70.83,"h":70.89,"l":68.94,"c":68.99,"v":649300},{"d":"2018-12-26","o":69.22,"h":71.31,"l":68.19,"c":71.31,"v":778900},{"d":"2018-12-27","o":70.56,"h":72.29,"l":69.83,"c":72.29,"v":772400},{"d":"2018-12-28","o":72.46,"h":73.27,"l":72.19,"c":72.52,"v":669900},{"d":"2018-12-31","o":72.68,"h":73.7,"l":72.68,"c":73.7,"v":680800},{"d":"2019-01-02","o":72.66,"h":73.07,"l":71.43,"c":71.89,"v":1060500},{"d":"2019-01-03","o":71.64,"h":71.99,"l":70.44,"c":70.54,"v":970600},{"d":"2019-01-04","o":71.3,"h":72.38,"l":71.09,"c":72.32,"v":1159300},{"d":"2019-01-07","o":71.96,"h":73.17,"l":71.95,"c":72.11,"v":859800},{"d":"2019-01-08","o":72.84,"h":73.05,"l":71.46,"c":72.43,"v":895700},{"d":"2019-01-09","o":72.85,"h":73.42,"l":72.72,"c":73.28,"v":1355800},{"d":"2019-01-10","o":72.93,"h":73.73,"l":72.7,"c":73.69,"v":595500},{"d":"2019-01-11","o":73.27,"h":73.35,"l":72.43,"c":72.7,"v":998100},{"d":"2019-01-14","o":72.39,"h":72.91,"l":72.28,"c":72.66,"v":1350300},{"d":"2019-01-15","o":72.65,"h":73.08,"l":72.37,"c":72.91,"v":921700},{"d":"2019-01-16","o":73,"h":73.9,"l":72.65,"c":73.72,"v":1176000},{"d":"2019-01-17","o":73.33,"h":74.11,"l":73.17,"c":73.91,"v":798100},{"d":"2019-01-18","o":74.14,"h":74.55,"l":74.01,"c":74.41,"v":1124100},{"d":"2019-01-22","o":74.23,"h":74.72,"l":72.88,"c":73.38,"v":1108300},{"d":"2019-01-23","o":73.55,"h":73.9,"l":72.87,"c":73.7,"v":772200},{"d":"2019-01-24","o":73.62,"h":73.8,"l":73.22,"c":73.51,"v":1192200},{"d":"2019-01-25","o":73.96,"h":74.22,"l":73.21,"c":73.5,"v":1080700},{"d":"2019-01-28","o":73.12,"h":74,"l":72.4,"c":72.98,"v":815000},{"d":"2019-01-29","o":72.92,"h":72.92,"l":71.55,"c":71.92,"v":1455700},{"d":"2019-01-30","o":72.11,"h":73.11,"l":71.76,"c":72.89,"v":1225300},{"d":"2019-01-31","o":73,"h":74.85,"l":73,"c":74.71,"v":1820500},{"d":"2019-02-01","o":75,"h":76.93,"l":73.9,"c":76.88,"v":2295500},{"d":"2019-02-04","o":76.75,"h":77.22,"l":76.08,"c":77.22,"v":1395000},{"d":"2019-02-05","o":77.22,"h":78.65,"l":76.75,"c":78.46,"v":1471800},{"d":"2019-02-06","o":78.43,"h":78.62,"l":77.48,"c":78.4,"v":1699900},{"d":"2019-02-07","o":77.92,"h":78.03,"l":76.95,"c":77.99,"v":1018900},{"d":"2019-02-08","o":77.61,"h":78.84,"l":77.61,"c":78.83,"v":844500},{"d":"2019-02-11","o":78.96,"h":79.98,"l":78.58,"c":79.89,"v":836600},{"d":"2019-02-12","o":80.21,"h":80.41,"l":79.56,"c":79.69,"v":1278100},{"d":"2019-02-13","o":79.77,"h":80.19,"l":79.4,"c":79.54,"v":934700},{"d":"2019-02-14","o":79.01,"h":79.63,"l":78.57,"c":78.88,"v":1166600},{"d":"2019-02-15","o":79.57,"h":80.15,"l":79.42,"c":79.84,"v":1028700},{"d":"2019-02-19","o":79.65,"h":80.47,"l":79.39,"c":80.37,"v":906300},{"d":"2019-02-20","o":80.6,"h":80.71,"l":80.18,"c":80.49,"v":811100},{"d":"2019-02-21","o":80.58,"h":80.76,"l":80.28,"c":80.64,"v":963200},{"d":"2019-02-22","o":80.9,"h":81.09,"l":80.3,"c":80.6,"v":981000},{"d":"2019-02-25","o":80.9,"h":81.05,"l":80.24,"c":80.34,"v":662000},{"d":"2019-02-26","o":80.16,"h":80.55,"l":79.87,"c":79.89,"v":756600},{"d":"2019-02-27","o":79.66,"h":80.52,"l":79.43,"c":80.52,"v":866300},{"d":"2019-02-28","o":80.25,"h":80.52,"l":79.91,"c":80.28,"v":1485300},{"d":"2019-03-01","o":80.62,"h":80.72,"l":79.85,"c":80.32,"v":966100},{"d":"2019-03-04","o":80.42,"h":80.56,"l":79.17,"c":79.62,"v":957700},{"d":"2019-03-05","o":79.8,"h":80.47,"l":79.42,"c":80,"v":1700700},{"d":"2019-03-06","o":80.08,"h":80.12,"l":78.83,"c":78.88,"v":1031800},{"d":"2019-03-07","o":78.8,"h":78.8,"l":77.76,"c":78.24,"v":1189300},{"d":"2019-03-08","o":77.79,"h":77.97,"l":77.22,"c":77.91,"v":812800},{"d":"2019-03-11","o":78.2,"h":79.04,"l":77.88,"c":79.04,"v":1442200},{"d":"2019-03-12","o":79.33,"h":79.54,"l":78.94,"c":79.07,"v":1096500},{"d":"2019-03-13","o":79.32,"h":79.61,"l":78.95,"c":79.06,"v":866300},{"d":"2019-03-14","o":79.04,"h":79.6,"l":78.85,"c":79.59,"v":852800},{"d":"2019-03-15","o":79.45,"h":80.33,"l":79.32,"c":80.28,"v":4188400},{"d":"2019-03-18","o":80.1,"h":80.43,"l":79.36,"c":79.53,"v":1617700},{"d":"2019-03-19","o":79.57,"h":79.82,"l":78.98,"c":79.23,"v":1045400},{"d":"2019-03-20","o":78.94,"h":79.47,"l":77.79,"c":77.82,"v":1131700},{"d":"2019-03-21","o":77.5,"h":79.07,"l":77.5,"c":78.9,"v":795300},{"d":"2019-03-22","o":78.41,"h":79.18,"l":78.32,"c":78.88,"v":992300},{"d":"2019-03-25","o":79.05,"h":79.14,"l":78.44,"c":78.6,"v":657500},{"d":"2019-03-26","o":79.05,"h":79.32,"l":78.46,"c":78.69,"v":876100},{"d":"2019-03-27","o":78.57,"h":78.87,"l":77.86,"c":78.22,"v":939300},{"d":"2019-03-28","o":78.22,"h":78.54,"l":76.65,"c":77.13,"v":1976200},{"d":"2019-03-29","o":77.56,"h":78.17,"l":77.35,"c":78.1,"v":1856000},{"d":"2019-04-01","o":78.75,"h":79.11,"l":78.36,"c":79.03,"v":1019400},{"d":"2019-04-02","o":79.15,"h":79.31,"l":78.57,"c":78.57,"v":649000},{"d":"2019-04-03","o":78.97,"h":78.97,"l":78.17,"c":78.37,"v":794800},{"d":"2019-04-04","o":78.56,"h":78.78,"l":78.12,"c":78.67,"v":687300},{"d":"2019-04-05","o":78.63,"h":78.8,"l":78.09,"c":78.3,"v":1124300},{"d":"2019-04-08","o":78.28,"h":78.32,"l":77.83,"c":77.96,"v":847800},{"d":"2019-04-09","o":77.77,"h":78.04,"l":77.58,"c":77.98,"v":1812500},{"d":"2019-04-10","o":78.07,"h":78.62,"l":77.98,"c":78.6,"v":872300},{"d":"2019-04-11","o":78.63,"h":79.8,"l":78.63,"c":79.67,"v":1329900},{"d":"2019-04-12","o":80.15,"h":80.74,"l":80.01,"c":80.52,"v":909000},{"d":"2019-04-15","o":80.5,"h":80.73,"l":80.12,"c":80.61,"v":681100},{"d":"2019-04-16","o":80.75,"h":81.07,"l":80.63,"c":80.9,"v":670000},{"d":"2019-04-17","o":81.05,"h":81.05,"l":79.25,"c":80.26,"v":1133900},{"d":"2019-04-18","o":80.15,"h":80.57,"l":79.77,"c":80.42,"v":1030300},{"d":"2019-04-22","o":80.08,"h":80.2,"l":79.68,"c":80.18,"v":751800},{"d":"2019-04-23","o":80.37,"h":81.64,"l":80.29,"c":81.58,"v":1141400},{"d":"2019-04-24","o":81.54,"h":82.66,"l":81.42,"c":82.06,"v":872300},{"d":"2019-04-25","o":81.62,"h":82.99,"l":81.27,"c":82.79,"v":918000},{"d":"2019-04-26","o":83,"h":84.14,"l":81.9,"c":83.15,"v":1369700},{"d":"2019-04-29","o":83.33,"h":83.9,"l":82.86,"c":82.95,"v":1021600},{"d":"2019-04-30","o":82.8,"h":83.67,"l":82.4,"c":83.62,"v":1139200},{"d":"2019-05-01","o":83.47,"h":83.5,"l":82.12,"c":82.32,"v":972100},{"d":"2019-05-02","o":82.38,"h":82.96,"l":81.89,"c":82.89,"v":755400},{"d":"2019-05-03","o":83.05,"h":83.47,"l":82.48,"c":83.13,"v":586200},{"d":"2019-05-06","o":82.22,"h":84.12,"l":82.22,"c":83.56,"v":670500},{"d":"2019-05-07","o":83.09,"h":83.46,"l":81.82,"c":82.26,"v":638600},{"d":"2019-05-08","o":81.97,"h":83.01,"l":81.88,"c":82.69,"v":924200},{"d":"2019-05-09","o":82.19,"h":82.59,"l":81.39,"c":82.22,"v":869500},{"d":"2019-05-10","o":81.94,"h":83.55,"l":81.58,"c":83.47,"v":620500},{"d":"2019-05-13","o":82.57,"h":83.34,"l":81.56,"c":81.95,"v":892900},{"d":"2019-05-14","o":81.86,"h":83.07,"l":81.86,"c":82.48,"v":877700},{"d":"2019-05-15","o":82.11,"h":83.25,"l":82.07,"c":82.71,"v":664200},{"d":"2019-05-16","o":83.01,"h":84.11,"l":82.98,"c":83.79,"v":847200},{"d":"2019-05-17","o":83.13,"h":84.1,"l":83,"c":83.35,"v":780200},{"d":"2019-05-20","o":83.23,"h":83.6,"l":82.89,"c":83.29,"v":1146800},{"d":"2019-05-21","o":83.62,"h":84.15,"l":83.62,"c":83.85,"v":689500},{"d":"2019-05-22","o":83.91,"h":84.81,"l":83.52,"c":84.79,"v":845500},{"d":"2019-05-23","o":84.29,"h":84.5,"l":83.53,"c":84.15,"v":769700},{"d":"2019-05-24","o":84.51,"h":84.58,"l":83.92,"c":84.28,"v":527000},{"d":"2019-05-28","o":84.31,"h":84.84,"l":83.85,"c":83.91,"v":1121400},{"d":"2019-05-29","o":83.82,"h":84.09,"l":83.26,"c":84.04,"v":526200},{"d":"2019-05-30","o":84.27,"h":84.68,"l":84.01,"c":84.48,"v":861200},{"d":"2019-05-31","o":84.03,"h":84.75,"l":83.91,"c":84.2,"v":852700},{"d":"2019-06-03","o":84.2,"h":85.7,"l":83.68,"c":85.58,"v":988400},{"d":"2019-06-04","o":86.24,"h":86.48,"l":84.84,"c":85.87,"v":1005000},{"d":"2019-06-05","o":85.86,"h":87.78,"l":85.77,"c":87.76,"v":816400},{"d":"2019-06-06","o":87.34,"h":87.64,"l":86.87,"c":87.31,"v":576300},{"d":"2019-06-07","o":87.57,"h":88.32,"l":87.5,"c":87.79,"v":905600},{"d":"2019-06-10","o":88.16,"h":88.34,"l":87.61,"c":87.82,"v":698400},{"d":"2019-06-11","o":88.01,"h":88.31,"l":87.22,"c":87.45,"v":671200},{"d":"2019-06-12","o":87.69,"h":88.58,"l":87.49,"c":87.71,"v":610500},{"d":"2019-06-13","o":88,"h":88,"l":86.96,"c":87.12,"v":950300},{"d":"2019-06-14","o":87.12,"h":87.9,"l":86.82,"c":87.7,"v":614500},{"d":"2019-06-17","o":87.77,"h":87.99,"l":86.23,"c":86.29,"v":901900},{"d":"2019-06-18","o":86.32,"h":86.61,"l":85.63,"c":86.04,"v":850800},{"d":"2019-06-19","o":86.17,"h":87.07,"l":86.17,"c":86.79,"v":790200},{"d":"2019-06-20","o":87.23,"h":87.87,"l":87.02,"c":87.5,"v":1667900},{"d":"2019-06-21","o":87.62,"h":87.62,"l":86.51,"c":86.54,"v":1239000},{"d":"2019-06-24","o":86.72,"h":87.32,"l":86.47,"c":86.98,"v":634700},{"d":"2019-06-25","o":86.88,"h":87.09,"l":86.14,"c":86.2,"v":873500},{"d":"2019-06-26","o":86.16,"h":86.35,"l":84.62,"c":84.63,"v":798200},{"d":"2019-06-27","o":84.6,"h":86.09,"l":84.46,"c":85.94,"v":657900},{"d":"2019-06-28","o":86.22,"h":87.62,"l":85.83,"c":87.59,"v":2352500},{"d":"2019-07-01","o":88.05,"h":89.46,"l":87.79,"c":89.44,"v":1224700},{"d":"2019-07-02","o":89.35,"h":90.48,"l":89.23,"c":90.33,"v":1038100},{"d":"2019-07-03","o":90.2,"h":91.44,"l":90.2,"c":91.4,"v":561700},{"d":"2019-07-05","o":91.21,"h":91.21,"l":89.75,"c":90.59,"v":701900},{"d":"2019-07-08","o":90.28,"h":90.6,"l":90.16,"c":90.37,"v":724700},{"d":"2019-07-09","o":90.09,"h":90.79,"l":90.06,"c":90.76,"v":665200},{"d":"2019-07-10","o":90.85,"h":91.3,"l":90.26,"c":90.86,"v":536200},{"d":"2019-07-11","o":90.87,"h":91.44,"l":90.46,"c":91.38,"v":1286200},{"d":"2019-07-12","o":91.67,"h":91.87,"l":90.8,"c":91.83,"v":1005800},{"d":"2019-07-15","o":91.9,"h":92.22,"l":91.64,"c":92.22,"v":1125200},{"d":"2019-07-16","o":92.29,"h":92.37,"l":91.76,"c":92.19,"v":1352800},{"d":"2019-07-17","o":92.01,"h":92.2,"l":91.69,"c":91.95,"v":1467100},{"d":"2019-07-18","o":92.03,"h":92.63,"l":91.76,"c":92.05,"v":1237600},{"d":"2019-07-19","o":92.25,"h":92.34,"l":91.46,"c":91.81,"v":2409200},{"d":"2019-07-22","o":91.74,"h":92.41,"l":91.02,"c":91.25,"v":1675600},{"d":"2019-07-23","o":91.51,"h":92.18,"l":91.02,"c":91.95,"v":975800},{"d":"2019-07-24","o":91.76,"h":92.43,"l":91.21,"c":92.37,"v":822900},{"d":"2019-07-25","o":92.15,"h":92.56,"l":91.62,"c":91.85,"v":1099900},{"d":"2019-07-26","o":91.6,"h":92.74,"l":90.26,"c":92.33,"v":1395800},{"d":"2019-07-29","o":92.3,"h":92.32,"l":91.42,"c":92,"v":1100200},{"d":"2019-07-30","o":91.62,"h":92.16,"l":91.31,"c":91.81,"v":1324800},{"d":"2019-07-31","o":91.7,"h":92.42,"l":90.06,"c":90.43,"v":956000},{"d":"2019-08-01","o":90.44,"h":91.51,"l":89.84,"c":89.97,"v":1160900},{"d":"2019-08-02","o":90.04,"h":90.46,"l":88.99,"c":90.08,"v":956000},{"d":"2019-08-05","o":89.02,"h":89.2,"l":85.9,"c":86.45,"v":1163000},{"d":"2019-08-06","o":86.57,"h":88.68,"l":86.35,"c":88.56,"v":1103800},{"d":"2019-08-07","o":87.63,"h":88.99,"l":86.85,"c":88.33,"v":1015400},{"d":"2019-08-08","o":89.06,"h":90.41,"l":88.9,"c":90.2,"v":792300},{"d":"2019-08-09","o":90.18,"h":90.9,"l":89.33,"c":90.42,"v":571600},{"d":"2019-08-12","o":89.91,"h":90.56,"l":88.66,"c":88.73,"v":416100},{"d":"2019-08-13","o":89.01,"h":90.46,"l":88.24,"c":90.02,"v":532500},{"d":"2019-08-14","o":89.01,"h":89.6,"l":87.2,"c":87.92,"v":1046800},{"d":"2019-08-15","o":88.03,"h":88.97,"l":87.85,"c":88.5,"v":570700},{"d":"2019-08-16","o":88.99,"h":89.86,"l":88.36,"c":89.72,"v":1072800},{"d":"2019-08-19","o":90.55,"h":91.1,"l":90.38,"c":90.54,"v":579900},{"d":"2019-08-20","o":90.32,"h":90.38,"l":89.46,"c":89.56,"v":633500},{"d":"2019-08-21","o":90.08,"h":90.66,"l":89.8,"c":90.46,"v":624000},{"d":"2019-08-22","o":90.57,"h":91.1,"l":89.89,"c":90.87,"v":576200},{"d":"2019-08-23","o":90.59,"h":91.45,"l":87.63,"c":88.01,"v":1101200},{"d":"2019-08-26","o":88.66,"h":89.01,"l":87.76,"c":88.39,"v":1320500},{"d":"2019-08-27","o":88.68,"h":89.31,"l":88.01,"c":88.04,"v":1174000},{"d":"2019-08-28","o":88.05,"h":88.38,"l":87.43,"c":87.9,"v":1039200},{"d":"2019-08-29","o":88.49,"h":89.26,"l":88.05,"c":88.78,"v":1009900},{"d":"2019-08-30","o":89.52,"h":91.11,"l":89.35,"c":90.71,"v":1214200},{"d":"2019-09-03","o":90.02,"h":90.3,"l":89.21,"c":89.66,"v":860900},{"d":"2019-09-04","o":90.28,"h":90.56,"l":89.44,"c":90.02,"v":594400},{"d":"2019-09-05","o":90.54,"h":90.93,"l":89.41,"c":89.73,"v":574600},{"d":"2019-09-06","o":89.77,"h":91,"l":89.51,"c":90.5,"v":741200},{"d":"2019-09-09","o":90.95,"h":90.95,"l":89.55,"c":89.87,"v":666700},{"d":"2019-09-10","o":89.86,"h":90.01,"l":86.89,"c":88.08,"v":970400},{"d":"2019-09-11","o":88.1,"h":88.37,"l":87.05,"c":87.95,"v":914800},{"d":"2019-09-12","o":88.27,"h":89.16,"l":87.74,"c":87.81,"v":996200},{"d":"2019-09-13","o":87.85,"h":88.12,"l":86.53,"c":86.98,"v":1111300},{"d":"2019-09-16","o":86.45,"h":87.61,"l":86.21,"c":87.56,"v":1075900},{"d":"2019-09-17","o":87.89,"h":89.82,"l":87.89,"c":89.64,"v":1297100},{"d":"2019-09-18","o":89.48,"h":90.24,"l":88.89,"c":89.88,"v":755500},{"d":"2019-09-19","o":89.96,"h":90.45,"l":89.39,"c":89.47,"v":740100},{"d":"2019-09-20","o":89.54,"h":89.86,"l":88.39,"c":88.8,"v":1495100},{"d":"2019-09-23","o":88.16,"h":88.95,"l":88.16,"c":88.39,"v":596500},{"d":"2019-09-24","o":88.68,"h":89.37,"l":88.28,"c":88.84,"v":863000},{"d":"2019-09-25","o":88.79,"h":89.26,"l":88.5,"c":88.94,"v":691900},{"d":"2019-09-26","o":89.06,"h":90.07,"l":88.36,"c":89.8,"v":659000},{"d":"2019-09-27","o":90.44,"h":90.44,"l":88.19,"c":88.81,"v":446700},{"d":"2019-09-30","o":89.07,"h":89.94,"l":88.87,"c":89.57,"v":540100},{"d":"2019-10-01","o":89.99,"h":90.01,"l":87.86,"c":87.94,"v":738500},{"d":"2019-10-02","o":87.44,"h":87.71,"l":85.34,"c":86.33,"v":775400},{"d":"2019-10-03","o":86.26,"h":87.17,"l":85.48,"c":87.11,"v":507400},{"d":"2019-10-04","o":87.22,"h":89.2,"l":87.11,"c":89.02,"v":590300},{"d":"2019-10-07","o":88.55,"h":89.23,"l":87.81,"c":88.56,"v":739100},{"d":"2019-10-08","o":87.95,"h":88.05,"l":86.75,"c":86.76,"v":997200},{"d":"2019-10-09","o":87.6,"h":87.83,"l":86.52,"c":87.32,"v":749800},{"d":"2019-10-10","o":87.26,"h":88.2,"l":86.29,"c":87.47,"v":796900},{"d":"2019-10-11","o":88.23,"h":88.69,"l":87.95,"c":87.98,"v":1014700},{"d":"2019-10-14","o":87.63,"h":88.32,"l":87.43,"c":88.19,"v":563300},{"d":"2019-10-15","o":88.52,"h":88.99,"l":88.34,"c":88.52,"v":813900},{"d":"2019-10-16","o":88.19,"h":88.93,"l":87.69,"c":88.81,"v":868900},{"d":"2019-10-17","o":89.12,"h":89.62,"l":88.6,"c":89.23,"v":701400},{"d":"2019-10-18","o":88.74,"h":89.74,"l":88.37,"c":89.55,"v":1592900},{"d":"2019-10-21","o":89.77,"h":90.36,"l":89.75,"c":90.33,"v":818500},{"d":"2019-10-22","o":90.31,"h":90.8,"l":89.58,"c":89.68,"v":563200},{"d":"2019-10-23","o":89.46,"h":90.29,"l":89.46,"c":90.15,"v":801600},{"d":"2019-10-24","o":90.41,"h":91.41,"l":90.15,"c":91.21,"v":1255800},{"d":"2019-10-25","o":91.34,"h":92,"l":88.79,"c":89.45,"v":1211500},{"d":"2019-10-28","o":89.63,"h":90,"l":88.92,"c":89.7,"v":1078700},{"d":"2019-10-29","o":89.7,"h":90.06,"l":89.12,"c":89.94,"v":968900},{"d":"2019-10-30","o":89.87,"h":91.31,"l":89.12,"c":91.27,"v":772300},{"d":"2019-10-31","o":91.15,"h":91.81,"l":90.52,"c":91.22,"v":796300},{"d":"2019-11-01","o":91.76,"h":91.76,"l":90.95,"c":91.52,"v":813200},{"d":"2019-11-04","o":92.01,"h":92.09,"l":90.2,"c":90.62,"v":881600},{"d":"2019-11-05","o":90.51,"h":90.83,"l":89.42,"c":89.98,"v":812300},{"d":"2019-11-06","o":89.98,"h":91.73,"l":89.79,"c":91.64,"v":730600},{"d":"2019-11-07","o":91.85,"h":91.89,"l":90.98,"c":91.05,"v":777900},{"d":"2019-11-08","o":90.84,"h":91.44,"l":90.57,"c":91.15,"v":569200},{"d":"2019-11-11","o":90.64,"h":91.7,"l":90.47,"c":91.49,"v":453000},{"d":"2019-11-12","o":91.64,"h":91.83,"l":91.15,"c":91.49,"v":735400},{"d":"2019-11-13","o":91.16,"h":92.27,"l":91.04,"c":92.12,"v":577200},{"d":"2019-11-14","o":91.97,"h":92.38,"l":91.67,"c":92.3,"v":706300},{"d":"2019-11-15","o":92.5,"h":92.5,"l":91.65,"c":91.94,"v":803200},{"d":"2019-11-18","o":91.55,"h":92.2,"l":91.4,"c":91.78,"v":571200},{"d":"2019-11-19","o":92.1,"h":92.53,"l":91.84,"c":92.43,"v":743100},{"d":"2019-11-20","o":92.16,"h":93.14,"l":92.16,"c":93.1,"v":693000},{"d":"2019-11-21","o":93.03,"h":93.03,"l":91.78,"c":92.1,"v":617000},{"d":"2019-11-22","o":92.01,"h":92.3,"l":91.38,"c":91.74,"v":715900},{"d":"2019-11-25","o":91.44,"h":92.36,"l":91.44,"c":91.87,"v":804300},{"d":"2019-11-26","o":91.86,"h":92.62,"l":91.63,"c":92.53,"v":1125900},{"d":"2019-11-27","o":92.95,"h":93.41,"l":92.34,"c":93.3,"v":707700},{"d":"2019-11-29","o":93.29,"h":93.59,"l":93.02,"c":93.27,"v":392500},{"d":"2019-12-02","o":93.56,"h":93.56,"l":92.23,"c":92.23,"v":734100},{"d":"2019-12-03","o":91.65,"h":91.73,"l":90.83,"c":91.35,"v":676600},{"d":"2019-12-04","o":91.23,"h":92.72,"l":91.06,"c":92.58,"v":1036600},{"d":"2019-12-05","o":92.47,"h":93.03,"l":91.93,"c":92.9,"v":576900},{"d":"2019-12-06","o":93.56,"h":94.23,"l":93.05,"c":93.75,"v":655700},{"d":"2019-12-09","o":93.74,"h":94.31,"l":93.2,"c":94.15,"v":898500},{"d":"2019-12-10","o":94.04,"h":94.52,"l":93.77,"c":93.88,"v":655500},{"d":"2019-12-11","o":93.95,"h":94.47,"l":93.76,"c":94.44,"v":514300},{"d":"2019-12-12","o":94.66,"h":95.24,"l":94.28,"c":94.62,"v":670000},{"d":"2019-12-13","o":94.02,"h":94.76,"l":93.63,"c":94.45,"v":605300},{"d":"2019-12-16","o":94.88,"h":95.47,"l":94.2,"c":95.02,"v":919900},{"d":"2019-12-17","o":95.06,"h":95.76,"l":93.91,"c":95.67,"v":937800},{"d":"2019-12-18","o":95.67,"h":95.67,"l":94.17,"c":94.43,"v":743800},{"d":"2019-12-19","o":94.81,"h":95.34,"l":94.09,"c":95.31,"v":758900},{"d":"2019-12-20","o":95.82,"h":96.2,"l":95.38,"c":95.42,"v":1685600},{"d":"2019-12-23","o":95.77,"h":95.87,"l":94.09,"c":94.26,"v":660500},{"d":"2019-12-24","o":94.36,"h":94.64,"l":94.19,"c":94.56,"v":299000},{"d":"2019-12-26","o":94.62,"h":94.98,"l":94.2,"c":94.55,"v":305000},{"d":"2019-12-27","o":94.68,"h":94.93,"l":94.36,"c":94.75,"v":559100},{"d":"2019-12-30","o":94.93,"h":94.93,"l":94.35,"c":94.9,"v":409500},{"d":"2019-12-31","o":94.91,"h":95.31,"l":94.81,"c":95.23,"v":638100},{"d":"2020-01-02","o":95.61,"h":95.86,"l":94.62,"c":95.51,"v":724500},{"d":"2020-01-03","o":94.5,"h":95.52,"l":94.29,"c":95.31,"v":678200},{"d":"2020-01-06","o":95.05,"h":95.75,"l":94.53,"c":95.75,"v":1024700},{"d":"2020-01-07","o":95.56,"h":95.75,"l":94.66,"c":94.72,"v":627500},{"d":"2020-01-08","o":94.75,"h":95.78,"l":94.7,"c":94.85,"v":795700},{"d":"2020-01-09","o":95.3,"h":95.95,"l":95.15,"c":95.78,"v":635500},{"d":"2020-01-10","o":95.83,"h":96.18,"l":95.33,"c":95.44,"v":675200},{"d":"2020-01-13","o":95.47,"h":95.75,"l":95.03,"c":95.37,"v":556900},{"d":"2020-01-14","o":95.16,"h":95.51,"l":94.83,"c":95.09,"v":673800},{"d":"2020-01-15","o":94.97,"h":95.99,"l":94.77,"c":95.81,"v":618400},{"d":"2020-01-16","o":96.19,"h":96.43,"l":95.76,"c":96.05,"v":633300},{"d":"2020-01-17","o":96.33,"h":96.7,"l":96.12,"c":96.45,"v":629100},{"d":"2020-01-21","o":96.17,"h":96.5,"l":96.07,"c":96.19,"v":495700},{"d":"2020-01-22","o":96.3,"h":96.69,"l":96.06,"c":96.27,"v":568300},{"d":"2020-01-23","o":95.84,"h":97.17,"l":95.26,"c":96.99,"v":782800},{"d":"2020-01-24","o":97.23,"h":97.3,"l":96.23,"c":96.86,"v":479500},{"d":"2020-01-27","o":95.8,"h":96.99,"l":95.78,"c":96.19,"v":700400},{"d":"2020-01-28","o":96.58,"h":98.93,"l":96.25,"c":98.37,"v":822100},{"d":"2020-01-29","o":98.76,"h":99.45,"l":98.43,"c":98.82,"v":506400},{"d":"2020-01-30","o":98.32,"h":100.36,"l":97.48,"c":100.2,"v":942300},{"d":"2020-01-31","o":103,"h":105.67,"l":102.27,"c":102.57,"v":1874400},{"d":"2020-02-03","o":103.24,"h":104.66,"l":103.13,"c":104.26,"v":1035700},{"d":"2020-02-04","o":104.8,"h":105.4,"l":104.01,"c":104.7,"v":915100},{"d":"2020-02-05","o":105.36,"h":105.49,"l":104.51,"c":105.08,"v":696200},{"d":"2020-02-06","o":105.23,"h":105.61,"l":104.97,"c":105.12,"v":773800},{"d":"2020-02-07","o":105.12,"h":105.77,"l":104.8,"c":104.93,"v":578100},{"d":"2020-02-10","o":104.73,"h":106.79,"l":104.65,"c":106.78,"v":591500},{"d":"2020-02-11","o":107.2,"h":107.94,"l":107,"c":107.4,"v":680400},{"d":"2020-02-12","o":107.16,"h":107.75,"l":106.55,"c":106.65,"v":640700},{"d":"2020-02-13","o":106.6,"h":108.25,"l":106.44,"c":108.2,"v":424500},{"d":"2020-02-14","o":108.21,"h":109.19,"l":108.05,"c":109.16,"v":606400},{"d":"2020-02-18","o":109.12,"h":109.46,"l":108.13,"c":108.51,"v":612400},{"d":"2020-02-19","o":108.74,"h":109.14,"l":108.16,"c":108.78,"v":565500},{"d":"2020-02-20","o":108.51,"h":108.51,"l":106.64,"c":108.17,"v":689400},{"d":"2020-02-21","o":107.89,"h":108.2,"l":106.74,"c":107.83,"v":800500},{"d":"2020-02-24","o":106.81,"h":107.76,"l":105.82,"c":106.21,"v":799200},{"d":"2020-02-25","o":106.59,"h":106.6,"l":103.63,"c":103.87,"v":1006000},{"d":"2020-02-26","o":104.39,"h":105.53,"l":103.4,"c":103.84,"v":2081000},{"d":"2020-02-27","o":102.7,"h":103.35,"l":99.03,"c":99.08,"v":1357500},{"d":"2020-02-28","o":96.92,"h":98,"l":93.91,"c":97.49,"v":2218700},{"d":"2020-03-02","o":97.82,"h":103.59,"l":97.82,"c":103.51,"v":1815500},{"d":"2020-03-03","o":103.22,"h":104.36,"l":99.56,"c":100.69,"v":1063300},{"d":"2020-03-04","o":102.67,"h":106.3,"l":102.17,"c":106.21,"v":1324200},{"d":"2020-03-05","o":103.63,"h":104.16,"l":100.78,"c":102.11,"v":1070200},{"d":"2020-03-06","o":98.61,"h":101.26,"l":97.1,"c":100.84,"v":860700},{"d":"2020-03-09","o":94.04,"h":95.61,"l":90.63,"c":94.14,"v":1554600},{"d":"2020-03-10","o":96.81,"h":98.35,"l":93.03,"c":97.56,"v":1762800},{"d":"2020-03-11","o":95,"h":96.61,"l":93.32,"c":94.98,"v":1474800},{"d":"2020-03-12","o":88.88,"h":92.55,"l":79.78,"c":86.17,"v":1636600},{"d":"2020-03-13","o":90.43,"h":91.02,"l":83.14,"c":90.06,"v":1826200},{"d":"2020-03-16","o":75.12,"h":85.73,"l":75,"c":79.85,"v":1607000},{"d":"2020-03-17","o":82.71,"h":87.58,"l":79.75,"c":85.46,"v":1999100},{"d":"2020-03-18","o":80.1,"h":81.43,"l":65.09,"c":72.44,"v":1722400},{"d":"2020-03-19","o":71.67,"h":72.13,"l":67.4,"c":68.55,"v":2039700},{"d":"2020-03-20","o":68.73,"h":73.91,"l":66.9,"c":71.58,"v":2402000},{"d":"2020-03-23","o":71.57,"h":71.99,"l":66.04,"c":68.24,"v":1672400},{"d":"2020-03-24","o":71.23,"h":78.07,"l":70.37,"c":77.27,"v":1364300},{"d":"2020-03-25","o":76.15,"h":81.47,"l":75.29,"c":77.21,"v":2309300},{"d":"2020-03-26","o":78.28,"h":81.07,"l":76.27,"c":80.78,"v":1634300},{"d":"2020-03-27","o":77.88,"h":83.1,"l":77.68,"c":80.17,"v":1122100},{"d":"2020-03-30","o":81.35,"h":83.47,"l":78.59,"c":83.22,"v":989200},{"d":"2020-03-31","o":82.23,"h":83.48,"l":80.97,"c":81.51,"v":1693100},{"d":"2020-04-01","o":78.12,"h":79.65,"l":75.63,"c":77,"v":1603900},{"d":"2020-04-02","o":76.18,"h":79.06,"l":75.57,"c":78.76,"v":1651600},{"d":"2020-04-03","o":77.6,"h":78.82,"l":74.52,"c":76.26,"v":2491400},{"d":"2020-04-06","o":79.69,"h":83,"l":77.46,"c":82.21,"v":1483200},{"d":"2020-04-07","o":84.81,"h":86.98,"l":81.83,"c":82.28,"v":1753900},{"d":"2020-04-08","o":83.03,"h":85.62,"l":81.76,"c":85.04,"v":1187700},{"d":"2020-04-09","o":85.9,"h":88.35,"l":85.37,"c":86.84,"v":1374600},{"d":"2020-04-13","o":85.48,"h":86.22,"l":82.75,"c":83.57,"v":983200},{"d":"2020-04-14","o":85.66,"h":88.3,"l":85,"c":86.54,"v":1552400},{"d":"2020-04-15","o":84.5,"h":86.48,"l":82.88,"c":83.65,"v":1593700},{"d":"2020-04-16","o":83.85,"h":84.24,"l":80.56,"c":80.79,"v":1100000},{"d":"2020-04-17","o":83.29,"h":84.06,"l":81.65,"c":83.6,"v":1602500},{"d":"2020-04-20","o":83.23,"h":83.42,"l":80.17,"c":80.78,"v":1240300},{"d":"2020-04-21","o":78.72,"h":79.93,"l":77.03,"c":77.54,"v":1211800},{"d":"2020-04-22","o":78.92,"h":79.35,"l":76.78,"c":77.59,"v":1187500},{"d":"2020-04-23","o":77.75,"h":78.02,"l":74.51,"c":74.82,"v":1045300},{"d":"2020-04-24","o":75.32,"h":75.85,"l":73.66,"c":75.28,"v":1169500},{"d":"2020-04-27","o":75.87,"h":77.76,"l":75.74,"c":77.38,"v":1048800},{"d":"2020-04-28","o":78.47,"h":79.6,"l":76.75,"c":77.22,"v":1386300},{"d":"2020-04-29","o":78.89,"h":80.6,"l":77.48,"c":79.67,"v":2055300},{"d":"2020-04-30","o":78.38,"h":79.56,"l":77.94,"c":78.5,"v":2421300},{"d":"2020-05-01","o":78.5,"h":80.45,"l":76.26,"c":77.51,"v":1848600},{"d":"2020-05-04","o":77.03,"h":80.57,"l":76.44,"c":80.14,"v":1312100},{"d":"2020-05-05","o":80.52,"h":83.64,"l":80.1,"c":83.13,"v":1845100},{"d":"2020-05-06","o":84.16,"h":84.36,"l":80.24,"c":80.45,"v":1444300},{"d":"2020-05-07","o":81.48,"h":85.94,"l":81.48,"c":85.38,"v":1508900},{"d":"2020-05-08","o":86.36,"h":86.49,"l":85.08,"c":86.4,"v":1097900},{"d":"2020-05-11","o":85.72,"h":87.98,"l":84.9,"c":86.86,"v":804700},{"d":"2020-05-12","o":87.02,"h":87.81,"l":86.41,"c":87.03,"v":1322400},{"d":"2020-05-13","o":86.15,"h":86.81,"l":83.77,"c":85.83,"v":1577900},{"d":"2020-05-14","o":84.8,"h":87.14,"l":84.05,"c":86.49,"v":1406000},{"d":"2020-05-15","o":85.56,"h":87.49,"l":85.06,"c":87.23,"v":2523000},{"d":"2020-05-18","o":90.06,"h":90.87,"l":89.49,"c":90.3,"v":1140100},{"d":"2020-05-19","o":89.79,"h":91.16,"l":89.79,"c":90.22,"v":1019300},{"d":"2020-05-20","o":90.91,"h":91.59,"l":90.01,"c":90.69,"v":1008900},{"d":"2020-05-21","o":90.14,"h":91.22,"l":89.67,"c":91,"v":938900},{"d":"2020-05-22","o":90.96,"h":91.17,"l":89.9,"c":91.1,"v":900200},{"d":"2020-05-26","o":92.69,"h":93.44,"l":91.62,"c":92.38,"v":1229800},{"d":"2020-05-27","o":94.06,"h":94.5,"l":92.85,"c":93.82,"v":1007100},{"d":"2020-05-28","o":95,"h":95,"l":93.29,"c":94,"v":1131200},{"d":"2020-05-29","o":93.62,"h":94.95,"l":93.07,"c":94.28,"v":1389600},{"d":"2020-06-01","o":94.38,"h":95.02,"l":93.58,"c":94.46,"v":946900},{"d":"2020-06-02","o":94.62,"h":95.98,"l":94.25,"c":95.5,"v":962500},{"d":"2020-06-03","o":96.36,"h":98.1,"l":96.14,"c":97.95,"v":792500},{"d":"2020-06-04","o":96.56,"h":98.46,"l":95.77,"c":98.2,"v":766300},{"d":"2020-06-05","o":100.84,"h":101.54,"l":99.01,"c":100.45,"v":1379400},{"d":"2020-06-08","o":99.65,"h":101.9,"l":99.28,"c":101.9,"v":1349400},{"d":"2020-06-09","o":101,"h":102.05,"l":99.51,"c":101.15,"v":1229000},{"d":"2020-06-10","o":100.82,"h":102.25,"l":100.39,"c":100.41,"v":1168300},{"d":"2020-06-11","o":98.56,"h":98.56,"l":94.1,"c":94.47,"v":2108000},{"d":"2020-06-12","o":97.16,"h":97.16,"l":93.86,"c":95.32,"v":1968600},{"d":"2020-06-15","o":93.02,"h":96.08,"l":92.49,"c":95.13,"v":2044000},{"d":"2020-06-16","o":98.13,"h":98.13,"l":95.06,"c":95.65,"v":1285600},{"d":"2020-06-17","o":96.14,"h":99.36,"l":95.87,"c":98.35,"v":1207800},{"d":"2020-06-18","o":98.35,"h":100.58,"l":98.27,"c":99.17,"v":890700},{"d":"2020-06-19","o":100.91,"h":101,"l":94.74,"c":94.74,"v":2929200},{"d":"2020-06-22","o":94.97,"h":97.17,"l":94.74,"c":96.74,"v":1120900},{"d":"2020-06-23","o":97.79,"h":98.38,"l":96.92,"c":97.52,"v":771400},{"d":"2020-06-24","o":96.31,"h":96.47,"l":94.17,"c":94.78,"v":1011100},{"d":"2020-06-25","o":94.75,"h":97.49,"l":93.87,"c":97.28,"v":871000},{"d":"2020-06-26","o":96.65,"h":97.92,"l":95.96,"c":96.67,"v":2072700},{"d":"2020-06-29","o":97.5,"h":97.5,"l":94.97,"c":95.67,"v":721100},{"d":"2020-06-30","o":95.58,"h":98.08,"l":95.26,"c":97.49,"v":633300},{"d":"2020-07-01","o":97.87,"h":98.29,"l":96.91,"c":97.35,"v":714700},{"d":"2020-07-02","o":98.71,"h":98.92,"l":96.96,"c":97.34,"v":684700},{"d":"2020-07-06","o":99,"h":99,"l":96.55,"c":96.88,"v":809200},{"d":"2020-07-07","o":97.59,"h":98.84,"l":97.22,"c":97.67,"v":684600},{"d":"2020-07-08","o":98,"h":98.62,"l":97.41,"c":98.37,"v":727900},{"d":"2020-07-09","o":98.55,"h":98.68,"l":96,"c":97.59,"v":710600},{"d":"2020-07-10","o":97.78,"h":99.24,"l":97.33,"c":99.14,"v":593800},{"d":"2020-07-13","o":99.7,"h":100.05,"l":97.84,"c":98.22,"v":730500},{"d":"2020-07-14","o":98.28,"h":101.17,"l":98.28,"c":101.07,"v":868500},{"d":"2020-07-15","o":102.06,"h":102.15,"l":100.76,"c":101.49,"v":768100},{"d":"2020-07-16","o":101.23,"h":102.96,"l":100.64,"c":102.55,"v":820400},{"d":"2020-07-17","o":102.96,"h":104.05,"l":102.41,"c":103.55,"v":857300},{"d":"2020-07-20","o":103.14,"h":104.45,"l":103.14,"c":104.13,"v":636000},{"d":"2020-07-21","o":104.45,"h":105.22,"l":103.6,"c":104.04,"v":800500},{"d":"2020-07-22","o":104.06,"h":104.7,"l":103.25,"c":104.45,"v":672900},{"d":"2020-07-23","o":104.66,"h":105.39,"l":103.59,"c":104.03,"v":622100},{"d":"2020-07-24","o":104.26,"h":104.47,"l":103.56,"c":103.93,"v":552800},{"d":"2020-07-27","o":104.14,"h":104.14,"l":102.83,"c":103.53,"v":665300},{"d":"2020-07-28","o":103.81,"h":104.04,"l":102.59,"c":103.76,"v":1018600},{"d":"2020-07-29","o":103.57,"h":104.92,"l":103.22,"c":104.8,"v":1635300},{"d":"2020-07-30","o":103.23,"h":105.15,"l":102.99,"c":104.57,"v":815000},{"d":"2020-07-31","o":106,"h":108.99,"l":105.46,"c":107.49,"v":1009800},{"d":"2020-08-03","o":106.51,"h":107.82,"l":105.75,"c":106.09,"v":861700},{"d":"2020-08-04","o":106.22,"h":106.51,"l":104.54,"c":105.44,"v":931400},{"d":"2020-08-05","o":105.55,"h":106.06,"l":105.02,"c":105.5,"v":936600},{"d":"2020-08-06","o":105.36,"h":106.14,"l":104.92,"c":105.56,"v":591800},{"d":"2020-08-07","o":105.26,"h":106.91,"l":105.22,"c":106.81,"v":654500},{"d":"2020-08-10","o":106.78,"h":107.97,"l":106.13,"c":107.44,"v":870200},{"d":"2020-08-11","o":108.02,"h":108.67,"l":107.19,"c":107.37,"v":740800},{"d":"2020-08-12","o":108.25,"h":109.34,"l":106.87,"c":106.96,"v":664900},{"d":"2020-08-13","o":106.54,"h":107.51,"l":106.36,"c":107.19,"v":470500},{"d":"2020-08-14","o":107.14,"h":108.03,"l":106.57,"c":106.99,"v":511900},{"d":"2020-08-17","o":106.63,"h":107.8,"l":106.23,"c":106.65,"v":909400},{"d":"2020-08-18","o":106.49,"h":107.78,"l":106.42,"c":107.38,"v":590400},{"d":"2020-08-19","o":108,"h":108.22,"l":106.44,"c":106.62,"v":554700},{"d":"2020-08-20","o":106.14,"h":107.05,"l":105.53,"c":106.37,"v":498200},{"d":"2020-08-21","o":103.17,"h":104.47,"l":102.73,"c":103.47,"v":1267500},{"d":"2020-08-24","o":103.71,"h":104.07,"l":102.57,"c":104.02,"v":1143200},{"d":"2020-08-25","o":104.72,"h":105.56,"l":103.89,"c":104.27,"v":910300},{"d":"2020-08-26","o":103.94,"h":104.8,"l":103.32,"c":104.47,"v":1382300},{"d":"2020-08-27","o":104.9,"h":106.26,"l":104.68,"c":106,"v":698900},{"d":"2020-08-28","o":106.43,"h":106.53,"l":104.39,"c":105.05,"v":674700},{"d":"2020-08-31","o":104.96,"h":105.83,"l":104.4,"c":105.3,"v":1150300},{"d":"2020-09-01","o":105.7,"h":105.73,"l":104.84,"c":105.69,"v":748800},{"d":"2020-09-02","o":105.69,"h":107.76,"l":105.35,"c":107.35,"v":806900},{"d":"2020-09-03","o":107.64,"h":108.03,"l":103.9,"c":104.58,"v":612400},{"d":"2020-09-04","o":105.51,"h":105.88,"l":102.47,"c":103.68,"v":731500},{"d":"2020-09-08","o":103.22,"h":103.22,"l":100.32,"c":101.08,"v":826800},{"d":"2020-09-09","o":101.77,"h":104.32,"l":101.77,"c":103.23,"v":657200},{"d":"2020-09-10","o":103.31,"h":103.79,"l":101.62,"c":101.93,"v":1160400},{"d":"2020-09-11","o":102.45,"h":102.77,"l":101.22,"c":101.79,"v":548300},{"d":"2020-09-14","o":102.39,"h":103.13,"l":102.2,"c":102.61,"v":1010600},{"d":"2020-09-15","o":102.69,"h":103.85,"l":102.61,"c":102.98,"v":658300},{"d":"2020-09-16","o":103.34,"h":104.38,"l":102.83,"c":103.04,"v":873800},{"d":"2020-09-17","o":102.48,"h":104.03,"l":102,"c":103.71,"v":1177100},{"d":"2020-09-18","o":103.71,"h":105.69,"l":103.66,"c":104.21,"v":1533000},{"d":"2020-09-21","o":102.46,"h":104.14,"l":102.16,"c":104.11,"v":1537700},{"d":"2020-09-22","o":103.83,"h":105.5,"l":102.96,"c":104.29,"v":1236200},{"d":"2020-09-23","o":104.1,"h":105.13,"l":101.97,"c":102.36,"v":1709400},{"d":"2020-09-24","o":102.42,"h":103.82,"l":101.66,"c":102.45,"v":656100},{"d":"2020-09-25","o":102.08,"h":103.18,"l":101.36,"c":102.97,"v":623500},{"d":"2020-09-28","o":103.96,"h":105.42,"l":103.26,"c":104.96,"v":629300},{"d":"2020-09-29","o":104.68,"h":105.44,"l":104.35,"c":104.77,"v":504300},{"d":"2020-09-30","o":105.26,"h":106.46,"l":104.55,"c":105.58,"v":1197900},{"d":"2020-10-01","o":105.83,"h":106.46,"l":104.55,"c":105.61,"v":745000},{"d":"2020-10-02","o":104.53,"h":106.94,"l":103.95,"c":106.21,"v":535600},{"d":"2020-10-05","o":106.72,"h":107.65,"l":106.4,"c":107.06,"v":558000},{"d":"2020-10-06","o":107.73,"h":108.06,"l":105.39,"c":105.76,"v":591300},{"d":"2020-10-07","o":106.54,"h":107.22,"l":105.67,"c":106.42,"v":531600},{"d":"2020-10-08","o":106.66,"h":107.79,"l":106.37,"c":107.11,"v":463100},{"d":"2020-10-09","o":107.52,"h":108.84,"l":107.47,"c":108.55,"v":448100},{"d":"2020-10-12","o":108.55,"h":109.94,"l":108.4,"c":109.51,"v":628000},{"d":"2020-10-13","o":109.68,"h":110.56,"l":107.92,"c":108.67,"v":1033600},{"d":"2020-10-14","o":108.98,"h":109.94,"l":107.81,"c":107.83,"v":894500},{"d":"2020-10-15","o":107.07,"h":108.52,"l":106.66,"c":108.16,"v":687100},{"d":"2020-10-16","o":108.45,"h":109.71,"l":108.3,"c":108.77,"v":575100},{"d":"2020-10-19","o":109.05,"h":109.54,"l":106.86,"c":107.06,"v":769300},{"d":"2020-10-20","o":108.04,"h":109,"l":107.29,"c":107.52,"v":576700},{"d":"2020-10-21","o":107.67,"h":108.87,"l":107.47,"c":107.62,"v":518400},{"d":"2020-10-22","o":107.38,"h":108.61,"l":106.79,"c":107.76,"v":418800},{"d":"2020-10-23","o":107.95,"h":108.32,"l":107.39,"c":107.92,"v":561500},{"d":"2020-10-26","o":106.9,"h":107.03,"l":104.82,"c":106.16,"v":670900},{"d":"2020-10-27","o":106.58,"h":107.37,"l":105.49,"c":105.57,"v":959400},{"d":"2020-10-28","o":104.21,"h":105.29,"l":103.54,"c":104.31,"v":1996300},{"d":"2020-10-29","o":103.66,"h":104.54,"l":101.95,"c":103,"v":1484900},{"d":"2020-10-30","o":102.44,"h":105.37,"l":102.03,"c":103.71,"v":1528000},{"d":"2020-11-02","o":105.15,"h":106.99,"l":104.11,"c":106.53,"v":1092700},{"d":"2020-11-03","o":107.93,"h":109,"l":106.73,"c":107.99,"v":845900},{"d":"2020-11-04","o":107.33,"h":113.65,"l":106.83,"c":111.75,"v":1209100},{"d":"2020-11-05","o":112.57,"h":113.11,"l":109.61,"c":109.77,"v":877300},{"d":"2020-11-06","o":110.44,"h":111.55,"l":109.75,"c":110.51,"v":736000},{"d":"2020-11-09","o":116.31,"h":118.39,"l":109.89,"c":109.98,"v":1797000},{"d":"2020-11-10","o":110.32,"h":114.46,"l":110,"c":113.64,"v":1135000},{"d":"2020-11-11","o":114.09,"h":114.61,"l":113.29,"c":114.17,"v":743600},{"d":"2020-11-12","o":112.71,"h":113.6,"l":112.41,"c":113.15,"v":569900},{"d":"2020-11-13","o":113.34,"h":115.84,"l":113.32,"c":115.71,"v":605500},{"d":"2020-11-16","o":116.6,"h":117.48,"l":115.73,"c":117.43,"v":704600},{"d":"2020-11-17","o":116.73,"h":117.75,"l":115.5,"c":117.08,"v":1040300},{"d":"2020-11-18","o":117.33,"h":117.59,"l":114.98,"c":115.45,"v":726800},{"d":"2020-11-19","o":114.99,"h":116.32,"l":114.25,"c":116.04,"v":648700},{"d":"2020-11-20","o":116.26,"h":117.12,"l":115.22,"c":115.55,"v":1937400},{"d":"2020-11-23","o":116.02,"h":116.65,"l":114.42,"c":115.41,"v":784400},{"d":"2020-11-24","o":116.12,"h":117.34,"l":115.32,"c":116.42,"v":1141700},{"d":"2020-11-25","o":116.12,"h":116.37,"l":113.89,"c":116.07,"v":1236600},{"d":"2020-11-27","o":115.97,"h":116.5,"l":114.57,"c":115.86,"v":342400},{"d":"2020-11-30","o":115.56,"h":116.12,"l":115.03,"c":115.41,"v":928700},{"d":"2020-12-01","o":116.39,"h":116.75,"l":115.82,"c":116.71,"v":672800},{"d":"2020-12-02","o":116.62,"h":117.18,"l":115.69,"c":116.43,"v":536100},{"d":"2020-12-03","o":115.81,"h":116.27,"l":115.17,"c":115.77,"v":702900},{"d":"2020-12-04","o":115.61,"h":116.36,"l":115.35,"c":116.02,"v":556700},{"d":"2020-12-07","o":115.98,"h":117,"l":115.54,"c":116,"v":762600},{"d":"2020-12-08","o":114.96,"h":117.36,"l":114.83,"c":116.9,"v":775000},{"d":"2020-12-09","o":117.2,"h":117.72,"l":116.38,"c":117.48,"v":850200},{"d":"2020-12-10","o":117.27,"h":119.69,"l":116.85,"c":119.51,"v":1170800},{"d":"2020-12-11","o":119,"h":121.27,"l":118.8,"c":119.94,"v":995800},{"d":"2020-12-14","o":120.67,"h":122.01,"l":119.88,"c":120.5,"v":1112100},{"d":"2020-12-15","o":121.48,"h":123.91,"l":121.48,"c":123.63,"v":928400},{"d":"2020-12-16","o":124.44,"h":126.71,"l":124.31,"c":126.45,"v":981400},{"d":"2020-12-17","o":127.16,"h":129.12,"l":126.76,"c":128.19,"v":1015100},{"d":"2020-12-18","o":128.08,"h":128.5,"l":124.82,"c":125.32,"v":1484500},{"d":"2020-12-21","o":124.7,"h":125,"l":121.68,"c":125,"v":847300},{"d":"2020-12-22","o":124.82,"h":124.82,"l":123.57,"c":123.81,"v":729800},{"d":"2020-12-23","o":124.13,"h":124.74,"l":123,"c":123.04,"v":480500},{"d":"2020-12-24","o":123.02,"h":123.69,"l":122.65,"c":123.42,"v":223000},{"d":"2020-12-28","o":124.13,"h":124.4,"l":122.71,"c":123.03,"v":368500},{"d":"2020-12-29","o":123.42,"h":123.44,"l":121.27,"c":121.53,"v":549500},{"d":"2020-12-30","o":122.12,"h":122.66,"l":121.57,"c":121.7,"v":426600},{"d":"2020-12-31","o":121.96,"h":123.9,"l":121.14,"c":123.71,"v":487900},{"d":"2021-01-04","o":123.64,"h":123.71,"l":119.12,"c":120.24,"v":800700},{"d":"2021-01-05","o":120.42,"h":120.87,"l":118.87,"c":119.44,"v":602300},{"d":"2021-01-06","o":119.85,"h":122.2,"l":119.15,"c":121.93,"v":864600},{"d":"2021-01-07","o":122.57,"h":123.63,"l":121.77,"c":122.33,"v":742300},{"d":"2021-01-08","o":117.9,"h":122.83,"l":117.9,"c":120.85,"v":824200},{"d":"2021-01-11","o":119.67,"h":120.57,"l":118.03,"c":118.46,"v":691800},{"d":"2021-01-12","o":118.32,"h":119.17,"l":117.83,"c":118.54,"v":741600},{"d":"2021-01-13","o":117.93,"h":118.97,"l":116.55,"c":117.93,"v":957700},{"d":"2021-01-14","o":118.02,"h":118.12,"l":115.94,"c":116.01,"v":892100},{"d":"2021-01-15","o":115.81,"h":116.52,"l":115.25,"c":116.11,"v":867200},{"d":"2021-01-19","o":115.95,"h":117.91,"l":115.01,"c":117.4,"v":899800},{"d":"2021-01-20","o":117.53,"h":119.73,"l":117.16,"c":119.47,"v":574700},{"d":"2021-01-21","o":119.17,"h":120.15,"l":118.84,"c":119.09,"v":679000},{"d":"2021-01-22","o":118.84,"h":119.19,"l":117.49,"c":117.84,"v":715300},{"d":"2021-01-25","o":117.58,"h":119.29,"l":117.08,"c":118.29,"v":697100},{"d":"2021-01-26","o":118.23,"h":118.95,"l":117.07,"c":117.41,"v":887600},{"d":"2021-01-27","o":116.13,"h":116.79,"l":112.92,"c":113.11,"v":1746100},{"d":"2021-01-28","o":115.16,"h":116.68,"l":114.05,"c":115.51,"v":1156300},{"d":"2021-01-29","o":114.86,"h":118.03,"l":113.3,"c":115.41,"v":1314600},{"d":"2021-02-01","o":114.37,"h":116.32,"l":114.13,"c":115.19,"v":841000},{"d":"2021-02-02","o":116.18,"h":118.46,"l":116.18,"c":117.68,"v":702700},{"d":"2021-02-03","o":117.45,"h":118.17,"l":115.72,"c":116.23,"v":639400},{"d":"2021-02-04","o":116.42,"h":117.33,"l":115.52,"c":116.36,"v":858600},{"d":"2021-02-05","o":117.48,"h":119.57,"l":117,"c":118.4,"v":800500},{"d":"2021-02-08","o":118.65,"h":119.11,"l":116.86,"c":117.68,"v":980200},{"d":"2021-02-09","o":117.62,"h":118,"l":116.7,"c":116.91,"v":698500},{"d":"2021-02-10","o":117.85,"h":118.29,"l":116.69,"c":117.17,"v":795000},{"d":"2021-02-11","o":117.05,"h":118.1,"l":115.7,"c":116.33,"v":758900},{"d":"2021-02-12","o":115.97,"h":116.84,"l":115.97,"c":116.68,"v":675800},{"d":"2021-02-16","o":117,"h":118.31,"l":116.72,"c":117.67,"v":825400},{"d":"2021-02-17","o":116.91,"h":118.1,"l":116.91,"c":117.66,"v":673700},{"d":"2021-02-18","o":117.54,"h":118.67,"l":116.78,"c":118.62,"v":918000},{"d":"2021-02-19","o":119.12,"h":120.83,"l":118.86,"c":120.18,"v":882100},{"d":"2021-02-22","o":119.39,"h":121.12,"l":118.84,"c":120.9,"v":876600},{"d":"2021-02-23","o":121.59,"h":123.93,"l":120.1,"c":123.13,"v":884400},{"d":"2021-02-24","o":122.84,"h":125.38,"l":122.84,"c":123.79,"v":1177900},{"d":"2021-02-25","o":123.93,"h":123.98,"l":121.42,"c":121.42,"v":750300},{"d":"2021-02-26","o":121.75,"h":122.04,"l":119.75,"c":119.8,"v":904000},{"d":"2021-03-01","o":120.21,"h":123.13,"l":120.21,"c":122.3,"v":601300},{"d":"2021-03-02","o":122.11,"h":122.45,"l":120.25,"c":121.7,"v":798300},{"d":"2021-03-03","o":121.4,"h":123.99,"l":121.4,"c":122,"v":1113400},{"d":"2021-03-04","o":121.38,"h":122.34,"l":119.92,"c":120.56,"v":1632600},{"d":"2021-03-05","o":121.5,"h":124.33,"l":120.51,"c":124.11,"v":1289000},{"d":"2021-03-08","o":124.64,"h":127.59,"l":124.13,"c":125.33,"v":1034500},{"d":"2021-03-09","o":124.48,"h":126.36,"l":124.38,"c":124.74,"v":790300},{"d":"2021-03-10","o":124.96,"h":125.89,"l":124.27,"c":125.25,"v":609800},{"d":"2021-03-11","o":124.63,"h":125.17,"l":123.69,"c":124.44,"v":589900},{"d":"2021-03-12","o":125.25,"h":126.25,"l":124.86,"c":126.15,"v":472500},{"d":"2021-03-15","o":126.1,"h":127.33,"l":125.73,"c":127.21,"v":708500},{"d":"2021-03-16","o":126.9,"h":128.51,"l":126.43,"c":127.9,"v":819200},{"d":"2021-03-17","o":128.17,"h":128.99,"l":127.18,"c":128.43,"v":1323200},{"d":"2021-03-18","o":129,"h":129,"l":126.25,"c":126.58,"v":1454400},{"d":"2021-03-19","o":126.24,"h":126.83,"l":121.2,"c":121.44,"v":3122400},{"d":"2021-03-22","o":120.04,"h":122.35,"l":120.04,"c":122.05,"v":1148200},{"d":"2021-03-23","o":122.26,"h":123.04,"l":121.7,"c":122.55,"v":878400},{"d":"2021-03-24","o":122.45,"h":125.33,"l":122.43,"c":124.22,"v":900600},{"d":"2021-03-25","o":124.92,"h":125.41,"l":123.05,"c":124.96,"v":794100},{"d":"2021-03-26","o":125.02,"h":125.78,"l":123.83,"c":125.7,"v":507800},{"d":"2021-03-29","o":125,"h":126.94,"l":124.72,"c":126.84,"v":536500},{"d":"2021-03-30","o":126.36,"h":126.85,"l":125.28,"c":125.63,"v":510500},{"d":"2021-03-31","o":125.51,"h":126.08,"l":124.62,"c":124.77,"v":974600},{"d":"2021-04-01","o":124.91,"h":126.68,"l":124.21,"c":126.61,"v":844300},{"d":"2021-04-05","o":127,"h":128.33,"l":126.9,"c":128.3,"v":457000},{"d":"2021-04-06","o":128.78,"h":130.12,"l":128.24,"c":130.01,"v":931100},{"d":"2021-04-07","o":129.63,"h":130.37,"l":128.69,"c":129.83,"v":1046000},{"d":"2021-04-08","o":129.9,"h":132.38,"l":129.71,"c":132.37,"v":882400},{"d":"2021-04-09","o":133.12,"h":133.66,"l":132.5,"c":132.55,"v":766200},{"d":"2021-04-12","o":132.34,"h":132.76,"l":131.43,"c":132.35,"v":557800},{"d":"2021-04-13","o":132.31,"h":134.69,"l":131.47,"c":133.95,"v":552500},{"d":"2021-04-14","o":133.76,"h":134.63,"l":132.48,"c":132.98,"v":575800},{"d":"2021-04-15","o":133.44,"h":135.14,"l":133.44,"c":135.06,"v":650100},{"d":"2021-04-16","o":135.86,"h":137.44,"l":134.8,"c":136.8,"v":776000},{"d":"2021-04-19","o":136.27,"h":136.61,"l":134.84,"c":136.26,"v":625500},{"d":"2021-04-20","o":136.47,"h":137.34,"l":135.92,"c":136.26,"v":579300},{"d":"2021-04-21","o":136.57,"h":137.29,"l":135.83,"c":137.17,"v":438000},{"d":"2021-04-22","o":137,"h":137.16,"l":135.66,"c":136.25,"v":407600},{"d":"2021-04-23","o":136.5,"h":138.3,"l":136.27,"c":137.94,"v":564400},{"d":"2021-04-26","o":138.21,"h":138.21,"l":135.69,"c":135.83,"v":740500},{"d":"2021-04-27","o":136.23,"h":138.72,"l":135.97,"c":138.59,"v":802600},{"d":"2021-04-28","o":138.59,"h":140.31,"l":138.42,"c":140.06,"v":907600},{"d":"2021-04-29","o":140.49,"h":141.56,"l":140.1,"c":140.75,"v":690800},{"d":"2021-04-30","o":141.8,"h":145.6,"l":140.69,"c":144.95,"v":1040800},{"d":"2021-05-03","o":144.44,"h":145.65,"l":142.83,"c":145.06,"v":840100},{"d":"2021-05-04","o":144.51,"h":145.67,"l":143.93,"c":145.5,"v":863100},{"d":"2021-05-05","o":145.41,"h":147.56,"l":144.67,"c":147.46,"v":622200},{"d":"2021-05-06","o":148,"h":149.4,"l":147.6,"c":148.84,"v":1095300},{"d":"2021-05-07","o":148.25,"h":151.37,"l":148.09,"c":151.16,"v":644800},{"d":"2021-05-10","o":152.46,"h":154.03,"l":150.73,"c":150.79,"v":806300},{"d":"2021-05-11","o":150.72,"h":150.77,"l":147.74,"c":148.46,"v":756300},{"d":"2021-05-12","o":148,"h":148.68,"l":143.75,"c":143.86,"v":2069600},{"d":"2021-05-13","o":143.37,"h":146.65,"l":143,"c":145.86,"v":5178900},{"d":"2021-05-14","o":146.75,"h":148.58,"l":146.37,"c":147.3,"v":4210100},{"d":"2021-05-17","o":145.81,"h":147.56,"l":145.65,"c":146.5,"v":1498000},{"d":"2021-05-18","o":147.11,"h":147.71,"l":145.88,"c":147.06,"v":1393800},{"d":"2021-05-19","o":146.26,"h":146.48,"l":143.95,"c":145.39,"v":1476000},{"d":"2021-05-20","o":146.02,"h":147.17,"l":145.26,"c":146.64,"v":1037300},{"d":"2021-05-21","o":146.54,"h":147.19,"l":144.07,"c":144.9,"v":1108700},{"d":"2021-05-24","o":145.71,"h":146.31,"l":145,"c":145.09,"v":1039500},{"d":"2021-05-25","o":145.4,"h":145.69,"l":144.37,"c":144.4,"v":1338300},{"d":"2021-05-26","o":144.69,"h":145.96,"l":143.92,"c":145.15,"v":1707100},{"d":"2021-05-27","o":145.74,"h":146.64,"l":144.48,"c":146.35,"v":1663800},{"d":"2021-05-28","o":147,"h":147.19,"l":146.05,"c":146.61,"v":915900},{"d":"2021-06-01","o":147.57,"h":148.21,"l":145.9,"c":146.53,"v":1203400},{"d":"2021-06-02","o":146.55,"h":147.39,"l":145.52,"c":146.65,"v":909300},{"d":"2021-06-03","o":145.98,"h":146.93,"l":144.41,"c":144.58,"v":1828700},{"d":"2021-06-04","o":145.25,"h":145.65,"l":143.87,"c":144.87,"v":1223100},{"d":"2021-06-07","o":144.93,"h":145.21,"l":143.37,"c":143.54,"v":1461800},{"d":"2021-06-08","o":143.36,"h":144.41,"l":143.12,"c":144,"v":1762300},{"d":"2021-06-09","o":144,"h":144.75,"l":143.75,"c":144.39,"v":572700},{"d":"2021-06-10","o":145.18,"h":145.71,"l":144.29,"c":144.33,"v":606500},{"d":"2021-06-11","o":144.48,"h":145.16,"l":143.97,"c":144.61,"v":1022200},{"d":"2021-06-14","o":144.16,"h":144.48,"l":143.55,"c":144.46,"v":845300},{"d":"2021-06-15","o":144.58,"h":145.39,"l":143.65,"c":144.54,"v":923100},{"d":"2021-06-16","o":144.95,"h":145.9,"l":141.63,"c":141.8,"v":2489800},{"d":"2021-06-17","o":141.87,"h":142.36,"l":137.71,"c":139.4,"v":2348500},{"d":"2021-06-18","o":139.36,"h":139.42,"l":137.25,"c":137.56,"v":2316100},{"d":"2021-06-21","o":138.24,"h":139.66,"l":137.78,"c":139.66,"v":1388300},{"d":"2021-06-22","o":139.82,"h":141.24,"l":139.44,"c":140.21,"v":1222100},{"d":"2021-06-23","o":140.1,"h":141,"l":139.47,"c":140.43,"v":1208600},{"d":"2021-06-24","o":140.83,"h":140.84,"l":139.43,"c":140.34,"v":744600},{"d":"2021-06-25","o":140.33,"h":141.96,"l":140.22,"c":141.9,"v":607100},{"d":"2021-06-28","o":141.96,"h":141.96,"l":140.35,"c":140.68,"v":763800},{"d":"2021-06-29","o":141.07,"h":141.85,"l":140.76,"c":141.2,"v":688400},{"d":"2021-06-30","o":141.09,"h":141.43,"l":139.25,"c":140.08,"v":915300},{"d":"2021-07-01","o":140.44,"h":141.04,"l":139.96,"c":140.42,"v":990400},{"d":"2021-07-02","o":140.62,"h":140.62,"l":139.72,"c":140.3,"v":939700},{"d":"2021-07-06","o":141.02,"h":141.03,"l":139.98,"c":140.96,"v":998800},{"d":"2021-07-07","o":140.6,"h":142.02,"l":140.6,"c":141.84,"v":664900},{"d":"2021-07-08","o":140.75,"h":140.92,"l":138.49,"c":138.82,"v":987300},{"d":"2021-07-09","o":140.14,"h":140.52,"l":139.6,"c":140.5,"v":991700},{"d":"2021-07-12","o":140.32,"h":141.75,"l":140.27,"c":140.98,"v":789300},{"d":"2021-07-13","o":140.93,"h":140.93,"l":138.93,"c":139.14,"v":485400},{"d":"2021-07-14","o":139.03,"h":139.61,"l":138.39,"c":138.9,"v":695800},{"d":"2021-07-15","o":138,"h":140.83,"l":138,"c":140.14,"v":597100},{"d":"2021-07-16","o":140.33,"h":140.82,"l":139.67,"c":139.92,"v":494500},{"d":"2021-07-19","o":138.7,"h":138.83,"l":135.5,"c":136.64,"v":900000},{"d":"2021-07-20","o":137.18,"h":139.82,"l":136.69,"c":139.27,"v":1080700},{"d":"2021-07-21","o":139.9,"h":146.98,"l":139.29,"c":140.85,"v":1420700},{"d":"2021-07-22","o":140.95,"h":142.53,"l":140.95,"c":142.11,"v":938100},{"d":"2021-07-23","o":142.16,"h":143.31,"l":142.12,"c":143.05,"v":539500},{"d":"2021-07-26","o":139,"h":141.37,"l":138.61,"c":140.22,"v":1746900},{"d":"2021-07-27","o":139.11,"h":141.15,"l":138.63,"c":140.33,"v":1497500},{"d":"2021-07-28","o":139.99,"h":139.99,"l":137.21,"c":137.51,"v":1170000},{"d":"2021-07-29","o":138.66,"h":139.97,"l":137.96,"c":139.51,"v":1147500},{"d":"2021-07-30","o":139.84,"h":141.97,"l":139.14,"c":139.31,"v":1434600},{"d":"2021-08-02","o":139.83,"h":141.16,"l":138.93,"c":139.18,"v":996300},{"d":"2021-08-03","o":139.69,"h":140.24,"l":138.25,"c":138.55,"v":1044800},{"d":"2021-08-04","o":138.19,"h":139.03,"l":136.92,"c":136.95,"v":767900},{"d":"2021-08-05","o":137.86,"h":138.71,"l":137.26,"c":138.62,"v":757200},{"d":"2021-08-06","o":139.47,"h":139.77,"l":138.37,"c":139.06,"v":870700},{"d":"2021-08-09","o":139.25,"h":140.35,"l":138.54,"c":140.31,"v":1054800},{"d":"2021-08-10","o":140.6,"h":141.04,"l":140.16,"c":140.88,"v":873200},{"d":"2021-08-11","o":141.43,"h":143.46,"l":141.43,"c":142.28,"v":1117100},{"d":"2021-08-12","o":142.7,"h":142.78,"l":140.84,"c":141.52,"v":927600},{"d":"2021-08-13","o":142.19,"h":142.48,"l":140.29,"c":140.3,"v":1627800},{"d":"2021-08-16","o":140.3,"h":143.23,"l":139.76,"c":142.93,"v":1583200},{"d":"2021-08-17","o":142.04,"h":142.79,"l":141.02,"c":141.7,"v":821800},{"d":"2021-08-18","o":141.18,"h":142.5,"l":140.71,"c":141.13,"v":1183800},{"d":"2021-08-19","o":140.41,"h":142.42,"l":140.41,"c":142,"v":1351000},{"d":"2021-08-20","o":142.35,"h":143.93,"l":141.72,"c":143,"v":1086100},{"d":"2021-08-23","o":143.37,"h":144.51,"l":143.05,"c":143.1,"v":947600},{"d":"2021-08-24","o":143.32,"h":144.01,"l":142.68,"c":143.4,"v":909300},{"d":"2021-08-25","o":143.27,"h":143.4,"l":142.2,"c":142.91,"v":666600},{"d":"2021-08-26","o":142.77,"h":143.12,"l":142.16,"c":142.74,"v":640700},{"d":"2021-08-27","o":143.01,"h":143.87,"l":142.74,"c":143.76,"v":874700},{"d":"2021-08-30","o":144.07,"h":144.72,"l":143.33,"c":143.45,"v":586700},{"d":"2021-08-31","o":143.45,"h":144.48,"l":142.9,"c":143.62,"v":1375600},{"d":"2021-09-01","o":143.8,"h":144.97,"l":142.89,"c":144.44,"v":1068100},{"d":"2021-09-02","o":144.69,"h":145.83,"l":144.62,"c":145.82,"v":1037800},{"d":"2021-09-03","o":145.48,"h":146.5,"l":144.87,"c":145.49,"v":1114600},{"d":"2021-09-07","o":145.39,"h":145.54,"l":143.65,"c":143.69,"v":725100},{"d":"2021-09-08","o":143.6,"h":144.78,"l":143.55,"c":144.5,"v":1442700},{"d":"2021-09-09","o":144.92,"h":146.77,"l":144.81,"c":145.39,"v":836800},{"d":"2021-09-10","o":145.92,"h":145.99,"l":144.02,"c":144.08,"v":1301500},{"d":"2021-09-13","o":145.13,"h":145.5,"l":142.53,"c":144.43,"v":1132500},{"d":"2021-09-14","o":144.68,"h":145.28,"l":142.63,"c":145,"v":1457200},{"d":"2021-09-15","o":145.78,"h":150.55,"l":144.52,"c":150.19,"v":1831500},{"d":"2021-09-16","o":150.07,"h":150.58,"l":148.83,"c":149.8,"v":909100},{"d":"2021-09-17","o":150.37,"h":151.57,"l":147.96,"c":148.39,"v":2601600},{"d":"2021-09-20","o":146.4,"h":147.26,"l":144.78,"c":146.09,"v":1236400},{"d":"2021-09-21","o":146.92,"h":149.22,"l":146.43,"c":148.5,"v":1034300},{"d":"2021-09-22","o":150,"h":152.4,"l":148.85,"c":151.39,"v":1335600},{"d":"2021-09-23","o":151.65,"h":153.28,"l":151.65,"c":152.26,"v":749500},{"d":"2021-09-24","o":152.28,"h":154.36,"l":152.01,"c":154.04,"v":959700},{"d":"2021-09-27","o":154.13,"h":154.2,"l":151.72,"c":152.4,"v":675700},{"d":"2021-09-28","o":151.87,"h":152.24,"l":149.2,"c":149.8,"v":809400},{"d":"2021-09-29","o":150.63,"h":151.92,"l":150.01,"c":150.89,"v":518500},{"d":"2021-09-30","o":151.68,"h":152.33,"l":148.59,"c":148.65,"v":1024100},{"d":"2021-10-01","o":149.32,"h":153.72,"l":148.64,"c":152.44,"v":680800},{"d":"2021-10-04","o":152.72,"h":153.75,"l":149.04,"c":149.24,"v":1153300},{"d":"2021-10-05","o":149.9,"h":152.64,"l":149.14,"c":151.85,"v":932000},{"d":"2021-10-06","o":150.47,"h":153.05,"l":149.88,"c":152.83,"v":784600},{"d":"2021-10-07","o":153.6,"h":154.92,"l":153.18,"c":153.43,"v":1007200},{"d":"2021-10-08","o":153.8,"h":156.09,"l":153.51,"c":155.66,"v":1350300},{"d":"2021-10-11","o":155.96,"h":158.22,"l":155.52,"c":156.92,"v":1087600},{"d":"2021-10-12","o":156.8,"h":158.93,"l":156.65,"c":157.2,"v":921700},{"d":"2021-10-13","o":157.18,"h":158.75,"l":155.43,"c":158.52,"v":913200},{"d":"2021-10-14","o":159.83,"h":162.04,"l":159.61,"c":161.67,"v":920600},{"d":"2021-10-15","o":162.4,"h":164.08,"l":161.78,"c":162.88,"v":846700},{"d":"2021-10-18","o":161.91,"h":162.53,"l":160.3,"c":160.61,"v":770300},{"d":"2021-10-19","o":161.86,"h":162.6,"l":160.97,"c":161.97,"v":750300},{"d":"2021-10-20","o":161.8,"h":162.93,"l":161.78,"c":162.49,"v":621200},{"d":"2021-10-21","o":162.92,"h":163.88,"l":161.68,"c":163.46,"v":959100},{"d":"2021-10-22","o":163.89,"h":165.75,"l":163.53,"c":165.17,"v":509000},{"d":"2021-10-25","o":165.69,"h":165.99,"l":164.05,"c":164.25,"v":632800},{"d":"2021-10-26","o":164.45,"h":165.13,"l":162.94,"c":164.19,"v":797900},{"d":"2021-10-27","o":164.35,"h":165.5,"l":161.9,"c":162.2,"v":1235500},{"d":"2021-10-28","o":162.6,"h":164.18,"l":162.07,"c":164.12,"v":908200},{"d":"2021-10-29","o":164.37,"h":168.32,"l":163.05,"c":167.67,"v":1142500},{"d":"2021-11-01","o":167.79,"h":168.5,"l":162.07,"c":162.48,"v":757000},{"d":"2021-11-02","o":162.78,"h":164.36,"l":162.3,"c":163.05,"v":987800},{"d":"2021-11-03","o":162.38,"h":162.43,"l":159.5,"c":161.31,"v":877500},{"d":"2021-11-04","o":161.39,"h":161.45,"l":159.88,"c":160.78,"v":927600},{"d":"2021-11-05","o":161.86,"h":162.05,"l":158.61,"c":160.26,"v":1115800},{"d":"2021-11-08","o":161.23,"h":161.35,"l":158.82,"c":160.91,"v":910900},{"d":"2021-11-09","o":160.9,"h":162.2,"l":160.19,"c":161.56,"v":608000},{"d":"2021-11-10","o":161.71,"h":162.7,"l":160.59,"c":161.19,"v":429100},{"d":"2021-11-11","o":161.04,"h":162.77,"l":160.21,"c":162.7,"v":513900},{"d":"2021-11-12","o":163.04,"h":165.88,"l":163,"c":165.73,"v":875200},{"d":"2021-11-15","o":166.41,"h":166.68,"l":164.69,"c":165.38,"v":732000},{"d":"2021-11-16","o":165.51,"h":167.59,"l":165.51,"c":166.77,"v":937500},{"d":"2021-11-17","o":166.5,"h":166.71,"l":163.75,"c":164.91,"v":1008700},{"d":"2021-11-18","o":165.05,"h":165.05,"l":162.44,"c":162.81,"v":592600},{"d":"2021-11-19","o":163.44,"h":165.15,"l":162.42,"c":163.41,"v":1227800},{"d":"2021-11-22","o":163.63,"h":166.72,"l":161.74,"c":164.8,"v":935000},{"d":"2021-11-23","o":165.49,"h":165.81,"l":162.98,"c":164.78,"v":1029800},{"d":"2021-11-24","o":164.53,"h":167.15,"l":164,"c":166.42,"v":744100},{"d":"2021-11-26","o":162.4,"h":164.01,"l":160.02,"c":163.14,"v":729900},{"d":"2021-11-29","o":164.92,"h":165.53,"l":162.9,"c":164.81,"v":1064600},{"d":"2021-11-30","o":163.68,"h":165.78,"l":161.96,"c":162.9,"v":1810800},{"d":"2021-12-01","o":165.28,"h":167.48,"l":162.21,"c":162.33,"v":938200},{"d":"2021-12-02","o":162.92,"h":167.2,"l":161.86,"c":166.52,"v":989300},{"d":"2021-12-03","o":167.1,"h":167.58,"l":163.63,"c":165.48,"v":723600},{"d":"2021-12-06","o":166.72,"h":169.39,"l":166.26,"c":167.45,"v":1064300},{"d":"2021-12-07","o":168.75,"h":171.18,"l":168.31,"c":169.68,"v":901800},{"d":"2021-12-08","o":170.12,"h":170.75,"l":167.67,"c":169.24,"v":838400},{"d":"2021-12-09","o":168.73,"h":169.35,"l":167.5,"c":167.68,"v":715200},{"d":"2021-12-10","o":168.85,"h":169.72,"l":167.67,"c":169.6,"v":906900},{"d":"2021-12-13","o":169.44,"h":170,"l":167.79,"c":168.81,"v":957100},{"d":"2021-12-14","o":168.54,"h":168.54,"l":162.75,"c":166.62,"v":1314600},{"d":"2021-12-15","o":166.43,"h":167.89,"l":163.38,"c":167.61,"v":1311900},{"d":"2021-12-16","o":167.5,"h":168.61,"l":164.99,"c":166.05,"v":1195200},{"d":"2021-12-17","o":165.66,"h":166.28,"l":163.53,"c":164.4,"v":1801900},{"d":"2021-12-20","o":162.91,"h":164.66,"l":161.13,"c":164.26,"v":1139200},{"d":"2021-12-21","o":165.16,"h":165.77,"l":162.06,"c":163.97,"v":1100100},{"d":"2021-12-22","o":163.8,"h":165.49,"l":163.21,"c":165.22,"v":937800},{"d":"2021-12-23","o":166,"h":167.56,"l":165.64,"c":166.45,"v":510900},{"d":"2021-12-27","o":167.02,"h":170.68,"l":166.84,"c":170.44,"v":483100},{"d":"2021-12-28","o":170.43,"h":171.21,"l":169.07,"c":169.32,"v":443200},{"d":"2021-12-29","o":169.73,"h":170.63,"l":169.13,"c":169.81,"v":350500},{"d":"2021-12-30","o":170.48,"h":171.21,"l":168.59,"c":168.76,"v":327200},{"d":"2021-12-31","o":168.71,"h":170.66,"l":168.29,"c":169.67,"v":336200},{"d":"2022-01-03","o":169.29,"h":169.99,"l":165.59,"c":166.71,"v":701600},{"d":"2022-01-04","o":167,"h":168.21,"l":165.71,"c":167.43,"v":925100},{"d":"2022-01-05","o":168,"h":168.97,"l":164.09,"c":164.29,"v":900500},{"d":"2022-01-06","o":164.85,"h":166.49,"l":163.53,"c":166.08,"v":723700},{"d":"2022-01-07","o":166.38,"h":166.69,"l":163.74,"c":165.36,"v":975300},{"d":"2022-01-10","o":165.05,"h":165.21,"l":160.32,"c":162.43,"v":1022800},{"d":"2022-01-11","o":163.02,"h":163.84,"l":159.6,"c":163.75,"v":871600},{"d":"2022-01-12","o":164.02,"h":166.29,"l":163.95,"c":165.73,"v":693500},{"d":"2022-01-13","o":166.03,"h":166.31,"l":161.78,"c":162.45,"v":859100},{"d":"2022-01-14","o":161.43,"h":161.43,"l":155.49,"c":157.7,"v":1201900},{"d":"2022-01-18","o":156.38,"h":157.3,"l":153.52,"c":155.58,"v":844100},{"d":"2022-01-19","o":156.72,"h":157.44,"l":154.53,"c":154.59,"v":967500},{"d":"2022-01-20","o":155.73,"h":157.92,"l":155.31,"c":155.67,"v":1191300},{"d":"2022-01-21","o":155.63,"h":156.57,"l":153.97,"c":154.17,"v":1090900},{"d":"2022-01-24","o":153.53,"h":156.56,"l":150.66,"c":156.29,"v":1687500},{"d":"2022-01-25","o":154.65,"h":155.35,"l":152.23,"c":153.2,"v":2143200},{"d":"2022-01-26","o":154.81,"h":155.98,"l":152.03,"c":153.18,"v":1443800},{"d":"2022-01-27","o":154.35,"h":155.18,"l":147.32,"c":149.33,"v":1638200},{"d":"2022-01-28","o":149.82,"h":154.99,"l":147.73,"c":154.54,"v":1567100},{"d":"2022-01-31","o":153.6,"h":158.25,"l":153.58,"c":157.94,"v":1556300},{"d":"2022-02-01","o":157.87,"h":158.81,"l":154.18,"c":156.85,"v":788000},{"d":"2022-02-02","o":156.68,"h":157.85,"l":156.27,"c":157.09,"v":1215100},{"d":"2022-02-03","o":156.54,"h":157.7,"l":154.04,"c":154.45,"v":871200},{"d":"2022-02-04","o":153.74,"h":157.86,"l":153.74,"c":156.28,"v":603400},{"d":"2022-02-07","o":156.19,"h":158.14,"l":155.57,"c":156.36,"v":683400},{"d":"2022-02-08","o":156.02,"h":157.42,"l":153.67,"c":157.07,"v":1309800},{"d":"2022-02-09","o":158.71,"h":161.46,"l":158.4,"c":160.5,"v":1029500},{"d":"2022-02-10","o":158,"h":161.46,"l":157.5,"c":158.81,"v":1280500},{"d":"2022-02-11","o":159.07,"h":159.96,"l":154.77,"c":155.65,"v":1002300},{"d":"2022-02-14","o":155.53,"h":155.96,"l":151.74,"c":153.35,"v":1209300},{"d":"2022-02-15","o":155,"h":156.59,"l":153.84,"c":155.39,"v":720600},{"d":"2022-02-16","o":154.87,"h":156.72,"l":154.01,"c":156.21,"v":548400},{"d":"2022-02-17","o":155.44,"h":155.7,"l":153.03,"c":153.5,"v":579900},{"d":"2022-02-18","o":153.45,"h":155.14,"l":153.07,"c":154.28,"v":745000},{"d":"2022-02-22","o":154.53,"h":155.56,"l":152.23,"c":153.73,"v":986400},{"d":"2022-02-23","o":153.99,"h":155.8,"l":151.48,"c":151.68,"v":1120700},{"d":"2022-02-24","o":149.05,"h":154.87,"l":148.03,"c":154.42,"v":897200},{"d":"2022-02-25","o":154.87,"h":159.6,"l":154.61,"c":159.3,"v":1208800},{"d":"2022-02-28","o":156.52,"h":159.1,"l":155.88,"c":158.19,"v":970000},{"d":"2022-03-01","o":157.71,"h":157.98,"l":155.52,"c":156.1,"v":1067400},{"d":"2022-03-02","o":157.8,"h":159.54,"l":156.44,"c":158.78,"v":828500},{"d":"2022-03-03","o":159.35,"h":159.92,"l":156.76,"c":158.41,"v":702300},{"d":"2022-03-04","o":157.54,"h":160.01,"l":155.71,"c":159.87,"v":853500},{"d":"2022-03-07","o":158.86,"h":159.71,"l":153.68,"c":154.55,"v":1194700},{"d":"2022-03-08","o":154.48,"h":155.32,"l":148.52,"c":150.13,"v":1229900},{"d":"2022-03-09","o":153.16,"h":159.37,"l":153.16,"c":155.94,"v":1720100},{"d":"2022-03-10","o":153.33,"h":156.38,"l":153.24,"c":155.04,"v":1431800},{"d":"2022-03-11","o":155.63,"h":156.72,"l":153.61,"c":153.62,"v":624500},{"d":"2022-03-14","o":155.16,"h":156.53,"l":153.63,"c":154.74,"v":911300},{"d":"2022-03-15","o":155.14,"h":159.01,"l":153.01,"c":158.56,"v":1034100},{"d":"2022-03-16","o":158.78,"h":163.46,"l":158,"c":162.67,"v":997400},{"d":"2022-03-17","o":162.52,"h":165.16,"l":162.23,"c":165.14,"v":964000},{"d":"2022-03-18","o":166.01,"h":167.79,"l":164.24,"c":167.37,"v":1435700},{"d":"2022-03-21","o":167.32,"h":168.26,"l":165.87,"c":166.62,"v":739600},{"d":"2022-03-22","o":166.77,"h":168.03,"l":165.62,"c":167.6,"v":898400},{"d":"2022-03-23","o":166.95,"h":167.6,"l":163.62,"c":164.07,"v":1191700},{"d":"2022-03-24","o":164.47,"h":167.27,"l":164.22,"c":166.27,"v":551200},{"d":"2022-03-25","o":166.35,"h":168.42,"l":165.61,"c":168.06,"v":472900},{"d":"2022-03-28","o":168.29,"h":170.38,"l":167.37,"c":170.33,"v":614400},{"d":"2022-03-29","o":172.02,"h":173.11,"l":171.49,"c":172.76,"v":709700},{"d":"2022-03-30","o":172.78,"h":173.94,"l":172.15,"c":173.8,"v":701300},{"d":"2022-03-31","o":174.05,"h":177.12,"l":173.82,"c":174.6,"v":1178400},{"d":"2022-04-01","o":175.23,"h":177.25,"l":174.65,"c":176.4,"v":799800},{"d":"2022-04-04","o":176.18,"h":176.19,"l":172.67,"c":173.92,"v":715800},{"d":"2022-04-05","o":173.85,"h":177.39,"l":173.85,"c":174.87,"v":871700},{"d":"2022-04-06","o":174.47,"h":179.12,"l":174.17,"c":179.05,"v":1055900},{"d":"2022-04-07","o":178.91,"h":181.65,"l":177.92,"c":181.45,"v":1016800},{"d":"2022-04-08","o":181.5,"h":183.85,"l":180.5,"c":183.19,"v":1224400},{"d":"2022-04-11","o":183,"h":183.88,"l":181.06,"c":183.22,"v":1183800},{"d":"2022-04-12","o":183.55,"h":184.92,"l":179.87,"c":180.25,"v":1080600},{"d":"2022-04-13","o":179.76,"h":181.43,"l":178.74,"c":181.01,"v":798500},{"d":"2022-04-14","o":181.43,"h":182.49,"l":180.52,"c":180.61,"v":663400},{"d":"2022-04-18","o":180.17,"h":181.53,"l":178.91,"c":180.18,"v":686800},{"d":"2022-04-19","o":180.51,"h":180.92,"l":176.84,"c":179.5,"v":1423300},{"d":"2022-04-20","o":180.55,"h":184.42,"l":180.55,"c":183.9,"v":1184400},{"d":"2022-04-21","o":185,"h":187.02,"l":183.41,"c":184.15,"v":896200},{"d":"2022-04-22","o":182.61,"h":183.6,"l":177.92,"c":178.03,"v":971600},{"d":"2022-04-25","o":177.4,"h":179.3,"l":174.05,"c":178.89,"v":1245500},{"d":"2022-04-26","o":178.08,"h":178.27,"l":173.49,"c":173.52,"v":673000},{"d":"2022-04-27","o":173.47,"h":176.73,"l":173.28,"c":175.4,"v":898900},{"d":"2022-04-28","o":176.6,"h":179.45,"l":174.75,"c":179.33,"v":964100},{"d":"2022-04-29","o":176.32,"h":176.32,"l":168.13,"c":168.49,"v":1906800},{"d":"2022-05-02","o":171.7,"h":172.82,"l":162.7,"c":165.85,"v":1482500},{"d":"2022-05-03","o":166.92,"h":169.93,"l":165.12,"c":165.51,"v":953900},{"d":"2022-05-04","o":165.05,"h":170.62,"l":163.6,"c":170.37,"v":739100},{"d":"2022-05-05","o":168.72,"h":169.53,"l":163.28,"c":164.99,"v":819800},{"d":"2022-05-06","o":163.8,"h":165.62,"l":161.78,"c":164.48,"v":944500},{"d":"2022-05-09","o":162.97,"h":162.97,"l":159.53,"c":160.19,"v":1005200},{"d":"2022-05-10","o":162.36,"h":163.17,"l":157.71,"c":158.25,"v":1745700},{"d":"2022-05-11","o":157.86,"h":161.25,"l":157.32,"c":157.78,"v":911400},{"d":"2022-05-12","o":157.33,"h":159.45,"l":154.77,"c":157.48,"v":809800},{"d":"2022-05-13","o":158.64,"h":162.68,"l":158.2,"c":162.02,"v":947900},{"d":"2022-05-16","o":161.91,"h":162.55,"l":160.6,"c":161.14,"v":634000},{"d":"2022-05-17","o":162.77,"h":164.66,"l":161.77,"c":164.17,"v":1129800},{"d":"2022-05-18","o":162.92,"h":163.46,"l":156.36,"c":156.71,"v":674800},{"d":"2022-05-19","o":155.32,"h":156.61,"l":152.98,"c":155.25,"v":760900},{"d":"2022-05-20","o":156.3,"h":156.52,"l":150.49,"c":155,"v":1042700},{"d":"2022-05-23","o":156.55,"h":158.92,"l":153.5,"c":158.53,"v":878700},{"d":"2022-05-24","o":157.66,"h":158.38,"l":154.9,"c":157.76,"v":586800},{"d":"2022-05-25","o":157.64,"h":158.34,"l":155.78,"c":157.49,"v":1017600},{"d":"2022-05-26","o":159.15,"h":162,"l":158.69,"c":161.02,"v":700600},{"d":"2022-05-27","o":161.73,"h":165.65,"l":161.73,"c":165.64,"v":717100},{"d":"2022-05-31","o":164.93,"h":164.93,"l":161.58,"c":161.94,"v":1471100},{"d":"2022-06-01","o":162.35,"h":162.93,"l":159.21,"c":160.51,"v":939500},{"d":"2022-06-02","o":160.51,"h":164.5,"l":158.03,"c":164.37,"v":954400},{"d":"2022-06-03","o":162.51,"h":163.07,"l":161.6,"c":162.21,"v":539900},{"d":"2022-06-06","o":163.73,"h":164.87,"l":161.78,"c":162,"v":776200},{"d":"2022-06-07","o":160.35,"h":163.81,"l":160.28,"c":163.56,"v":683700},{"d":"2022-06-08","o":162.57,"h":163.43,"l":160.84,"c":161.18,"v":467200},{"d":"2022-06-09","o":161.02,"h":161.41,"l":156.81,"c":156.96,"v":754300},{"d":"2022-06-10","o":154.31,"h":154.61,"l":152.89,"c":153,"v":765300},{"d":"2022-06-13","o":149.66,"h":154.32,"l":149.5,"c":151.58,"v":915800},{"d":"2022-06-14","o":152.17,"h":153.99,"l":151.71,"c":153.23,"v":791500},{"d":"2022-06-15","o":155,"h":156.85,"l":150.34,"c":152.75,"v":895000},{"d":"2022-06-16","o":150.03,"h":150.92,"l":148.24,"c":149.05,"v":1067100},{"d":"2022-06-17","o":149.26,"h":151.55,"l":148.36,"c":149.71,"v":2006700},{"d":"2022-06-21","o":151.57,"h":155.92,"l":151.54,"c":155.21,"v":1041200},{"d":"2022-06-22","o":153.56,"h":159.17,"l":153.41,"c":157.31,"v":866400},{"d":"2022-06-23","o":158.3,"h":160.28,"l":157.18,"c":160.04,"v":765700},{"d":"2022-06-24","o":161.13,"h":165.64,"l":161.13,"c":165.25,"v":1454800},{"d":"2022-06-27","o":165.43,"h":166.02,"l":163.14,"c":165.23,"v":658000},{"d":"2022-06-28","o":166.01,"h":167.38,"l":162.55,"c":163.18,"v":936900},{"d":"2022-06-29","o":163.65,"h":164.49,"l":162.9,"c":163.2,"v":875100},{"d":"2022-06-30","o":161.97,"h":163.9,"l":161.16,"c":163.04,"v":876800},{"d":"2022-07-01","o":163.1,"h":164.83,"l":162.13,"c":164.63,"v":644400},{"d":"2022-07-05","o":162.91,"h":166.24,"l":161.91,"c":166.07,"v":620500},{"d":"2022-07-06","o":166.51,"h":169.55,"l":166.05,"c":168.34,"v":726800},{"d":"2022-07-07","o":168.65,"h":169.85,"l":166.79,"c":167.3,"v":542400},{"d":"2022-07-08","o":167.43,"h":168.29,"l":166.16,"c":166.76,"v":456100},{"d":"2022-07-11","o":166.05,"h":167.33,"l":165.45,"c":165.84,"v":463400},{"d":"2022-07-12","o":165.58,"h":168.14,"l":164.02,"c":164.82,"v":687300},{"d":"2022-07-13","o":162.76,"h":165.8,"l":162.3,"c":164.66,"v":827100},{"d":"2022-07-14","o":161.57,"h":163.32,"l":160.6,"c":162.74,"v":681300},{"d":"2022-07-15","o":165.38,"h":166.3,"l":164.72,"c":165.75,"v":689400},{"d":"2022-07-18","o":166.33,"h":166.72,"l":161.34,"c":161.88,"v":489300},{"d":"2022-07-19","o":163.31,"h":166.81,"l":163.13,"c":166.52,"v":678800},{"d":"2022-07-20","o":166.98,"h":167.17,"l":165.03,"c":166.57,"v":487300},{"d":"2022-07-21","o":167.08,"h":170.14,"l":166.56,"c":169.6,"v":698500},{"d":"2022-07-22","o":170.28,"h":170.72,"l":167.09,"c":168.23,"v":525600},{"d":"2022-07-25","o":168.51,"h":170.16,"l":168.09,"c":169.71,"v":556200},{"d":"2022-07-26","o":169.8,"h":170.57,"l":168.78,"c":169.99,"v":900600},{"d":"2022-07-27","o":170.8,"h":173.69,"l":170.8,"c":173.31,"v":1202000},{"d":"2022-07-28","o":173.68,"h":176.8,"l":171.16,"c":176.06,"v":863600},{"d":"2022-07-29","o":184.88,"h":184.88,"l":174.86,"c":178.99,"v":1146100},{"d":"2022-08-01","o":176.79,"h":177.91,"l":172.31,"c":172.52,"v":1064700},{"d":"2022-08-02","o":172.07,"h":174.86,"l":171.75,"c":172.34,"v":835700},{"d":"2022-08-03","o":173.05,"h":177.91,"l":173.05,"c":177.24,"v":770000},{"d":"2022-08-04","o":177,"h":177.57,"l":176.19,"c":176.49,"v":562600},{"d":"2022-08-05","o":175.35,"h":178.65,"l":175.26,"c":178.51,"v":800000},{"d":"2022-08-08","o":179.28,"h":180.41,"l":178.97,"c":179.39,"v":659600},{"d":"2022-08-09","o":179.99,"h":183,"l":179.33,"c":182.75,"v":764900},{"d":"2022-08-10","o":184.68,"h":185.66,"l":183.22,"c":185.41,"v":816900},{"d":"2022-08-11","o":186.37,"h":187.13,"l":184.19,"c":185.2,"v":1129400},{"d":"2022-08-12","o":185.97,"h":189.56,"l":185.79,"c":189.4,"v":532600},{"d":"2022-08-15","o":188.48,"h":190.86,"l":188.25,"c":190.15,"v":1213000},{"d":"2022-08-16","o":188.72,"h":190.99,"l":188.72,"c":190.66,"v":703600},{"d":"2022-08-17","o":189.62,"h":191.42,"l":188.96,"c":190.85,"v":542000},{"d":"2022-08-18","o":191.06,"h":191.97,"l":190.11,"c":191.52,"v":880000},{"d":"2022-08-19","o":191.4,"h":191.5,"l":189.94,"c":190.7,"v":941400},{"d":"2022-08-22","o":188.81,"h":190.58,"l":188.55,"c":188.88,"v":1028000},{"d":"2022-08-23","o":188.39,"h":189.06,"l":186.12,"c":186.35,"v":877800},{"d":"2022-08-24","o":186.21,"h":188.23,"l":185.96,"c":187.96,"v":788600},{"d":"2022-08-25","o":188,"h":191.15,"l":187.84,"c":191.08,"v":1004100},{"d":"2022-08-26","o":191.96,"h":192,"l":187.66,"c":187.7,"v":748700},{"d":"2022-08-29","o":186.16,"h":187.05,"l":184.46,"c":185.06,"v":695300},{"d":"2022-08-30","o":185.25,"h":185.25,"l":182.29,"c":182.89,"v":822400},{"d":"2022-08-31","o":184.25,"h":184.77,"l":181.48,"c":181.57,"v":1001200},{"d":"2022-09-01","o":180.32,"h":181.86,"l":179.26,"c":181.6,"v":751600},{"d":"2022-09-02","o":182.89,"h":184.92,"l":179.52,"c":180.47,"v":677600},{"d":"2022-09-06","o":180.81,"h":182.75,"l":179.94,"c":180.9,"v":1077200},{"d":"2022-09-07","o":181.07,"h":186.69,"l":180.57,"c":186.58,"v":835500},{"d":"2022-09-08","o":185.95,"h":187.46,"l":185.06,"c":187.09,"v":736400},{"d":"2022-09-09","o":187.1,"h":188.81,"l":186.67,"c":188.42,"v":580700},{"d":"2022-09-12","o":188.41,"h":189.36,"l":186.75,"c":187.63,"v":1233800},{"d":"2022-09-13","o":184.5,"h":185.34,"l":184.1,"c":184.81,"v":1794200},{"d":"2022-09-14","o":185.09,"h":186.25,"l":183.96,"c":185.1,"v":1856200},{"d":"2022-09-15","o":185.41,"h":185.79,"l":183.75,"c":184.52,"v":1747600},{"d":"2022-09-16","o":184.96,"h":185.18,"l":178.07,"c":179.45,"v":1915100},{"d":"2022-09-19","o":178.68,"h":181.54,"l":177.74,"c":181.39,"v":647000},{"d":"2022-09-20","o":179.77,"h":180.41,"l":177.4,"c":179.17,"v":842700},{"d":"2022-09-21","o":178.43,"h":181.23,"l":174.18,"c":174.32,"v":1131900},{"d":"2022-09-22","o":174.93,"h":175.26,"l":171.03,"c":172.53,"v":1014200},{"d":"2022-09-23","o":171.57,"h":173.64,"l":169.51,"c":171.83,"v":980200},{"d":"2022-09-26","o":171.3,"h":172.11,"l":168.92,"c":169.46,"v":681000},{"d":"2022-09-27","o":171.21,"h":172.2,"l":167.93,"c":169.73,"v":683500},{"d":"2022-09-28","o":170.53,"h":171.82,"l":169.04,"c":170.8,"v":945200},{"d":"2022-09-29","o":170.27,"h":171.41,"l":168.52,"c":171.14,"v":842000},{"d":"2022-09-30","o":170.55,"h":173.01,"l":170.04,"c":171.22,"v":1835300},{"d":"2022-10-03","o":173,"h":177.06,"l":171.93,"c":176.58,"v":1171200},{"d":"2022-10-04","o":178.1,"h":181.21,"l":178.01,"c":180.01,"v":891600},{"d":"2022-10-05","o":179.14,"h":182.62,"l":178.56,"c":181.76,"v":860300},{"d":"2022-10-06","o":181.44,"h":181.94,"l":178.85,"c":179.1,"v":687700},{"d":"2022-10-07","o":178.16,"h":178.8,"l":173.8,"c":174.31,"v":840600},{"d":"2022-10-10","o":175.52,"h":177.35,"l":175.42,"c":176.57,"v":459500},{"d":"2022-10-11","o":176.3,"h":177.47,"l":174.44,"c":176.13,"v":893500},{"d":"2022-10-12","o":176.51,"h":177.03,"l":174.77,"c":174.87,"v":740800},{"d":"2022-10-13","o":172.31,"h":179.45,"l":170.99,"c":178.66,"v":1418600},{"d":"2022-10-14","o":180,"h":180.52,"l":170.12,"c":170.36,"v":1488300},{"d":"2022-10-17","o":173.06,"h":176.5,"l":173.06,"c":175.08,"v":953500},{"d":"2022-10-18","o":178.99,"h":179.65,"l":175.15,"c":176.14,"v":813700},{"d":"2022-10-19","o":175.6,"h":178.23,"l":174.53,"c":178.05,"v":1118400},{"d":"2022-10-20","o":177.01,"h":177.01,"l":172.9,"c":173.82,"v":1044000},{"d":"2022-10-21","o":173.26,"h":175.46,"l":169.01,"c":175.37,"v":1286300},{"d":"2022-10-24","o":176.79,"h":180.05,"l":176.39,"c":179.15,"v":770000},{"d":"2022-10-25","o":177.87,"h":177.87,"l":173.39,"c":175.42,"v":985400},{"d":"2022-10-26","o":176.4,"h":177.82,"l":174.43,"c":175.91,"v":815500},{"d":"2022-10-27","o":176.99,"h":178.49,"l":175.91,"c":177.53,"v":1272900},{"d":"2022-10-28","o":185,"h":188.71,"l":182.27,"c":188.58,"v":1292600},{"d":"2022-10-31","o":188.13,"h":189.96,"l":186.93,"c":187.08,"v":964500},{"d":"2022-11-01","o":188.08,"h":189.2,"l":186.23,"c":187.42,"v":1074600},{"d":"2022-11-02","o":186.81,"h":188.9,"l":184.31,"c":185.35,"v":1153200},{"d":"2022-11-03","o":183.86,"h":187.91,"l":183.61,"c":187.35,"v":711700},{"d":"2022-11-04","o":189.02,"h":189.02,"l":184.64,"c":188.39,"v":836100},{"d":"2022-11-07","o":188.92,"h":192.46,"l":187.72,"c":191.99,"v":716700},{"d":"2022-11-08","o":192.22,"h":194.76,"l":190.41,"c":192.39,"v":791900},{"d":"2022-11-09","o":192.17,"h":193.12,"l":188.52,"c":188.58,"v":539000},{"d":"2022-11-10","o":194.01,"h":194.58,"l":191.44,"c":193,"v":1176000},{"d":"2022-11-11","o":193.75,"h":193.94,"l":185.43,"c":186,"v":1296900},{"d":"2022-11-14","o":186.91,"h":188.66,"l":185.71,"c":185.77,"v":889300},{"d":"2022-11-15","o":187.42,"h":188.98,"l":186.41,"c":187.78,"v":940200},{"d":"2022-11-16","o":187.23,"h":190.27,"l":187.23,"c":189.51,"v":738300},{"d":"2022-11-17","o":188.99,"h":191.11,"l":188.12,"c":190.27,"v":557500},{"d":"2022-11-18","o":192.54,"h":194.78,"l":191.8,"c":194.33,"v":990800},{"d":"2022-11-21","o":194.52,"h":196.62,"l":194,"c":195.75,"v":899200},{"d":"2022-11-22","o":195.95,"h":198.02,"l":195.95,"c":197.23,"v":615100},{"d":"2022-11-23","o":197.3,"h":198.54,"l":196.43,"c":197.32,"v":526300},{"d":"2022-11-25","o":198,"h":199.61,"l":197.77,"c":199.29,"v":633900},{"d":"2022-11-28","o":198.32,"h":199.23,"l":196.23,"c":196.43,"v":852800},{"d":"2022-11-29","o":196.24,"h":197.69,"l":195.13,"c":195.68,"v":782300},{"d":"2022-11-30","o":194.58,"h":199.37,"l":194.03,"c":199.11,"v":2653400},{"d":"2022-12-01","o":200,"h":200.76,"l":198.14,"c":199.72,"v":782400},{"d":"2022-12-02","o":197.92,"h":201.51,"l":197.17,"c":201.26,"v":745500},{"d":"2022-12-05","o":199.79,"h":200.52,"l":196.17,"c":196.83,"v":853900},{"d":"2022-12-06","o":196.98,"h":197.4,"l":194.66,"c":195.98,"v":562800},{"d":"2022-12-07","o":196.44,"h":196.77,"l":193.38,"c":193.96,"v":1029400},{"d":"2022-12-08","o":193.78,"h":195.87,"l":193.56,"c":195.03,"v":770600},{"d":"2022-12-09","o":194.85,"h":195.42,"l":191.6,"c":191.83,"v":776500},{"d":"2022-12-12","o":192.55,"h":193.74,"l":191.2,"c":193.74,"v":750200},{"d":"2022-12-13","o":197.23,"h":197.24,"l":192.93,"c":193.85,"v":662200},{"d":"2022-12-14","o":194.07,"h":197.59,"l":192.18,"c":193.11,"v":798700},{"d":"2022-12-15","o":190.54,"h":191.24,"l":186.79,"c":188.1,"v":767000},{"d":"2022-12-16","o":186.32,"h":187.23,"l":183.64,"c":186.35,"v":1736200},{"d":"2022-12-19","o":186.32,"h":187.66,"l":184.33,"c":185.09,"v":615800},{"d":"2022-12-20","o":186.33,"h":188.2,"l":184.82,"c":186.89,"v":570600},{"d":"2022-12-21","o":188,"h":189.55,"l":187.22,"c":189.48,"v":595800},{"d":"2022-12-22","o":188.43,"h":189.16,"l":185.86,"c":188.03,"v":496100},{"d":"2022-12-23","o":187.61,"h":188.85,"l":186.77,"c":188.41,"v":351100},{"d":"2022-12-27","o":188.99,"h":190.07,"l":188.21,"c":189.28,"v":425200},{"d":"2022-12-28","o":189.93,"h":191,"l":187.85,"c":187.95,"v":434000},{"d":"2022-12-29","o":189.4,"h":191.2,"l":188.87,"c":190.17,"v":435500},{"d":"2022-12-30","o":189.37,"h":189.92,"l":186.61,"c":188.54,"v":353200},{"d":"2023-01-03","o":188.74,"h":189.37,"l":185.41,"c":187.26,"v":546600},{"d":"2023-01-04","o":188.57,"h":190.35,"l":187.8,"c":189.74,"v":632900},{"d":"2023-01-05","o":189.19,"h":190.02,"l":185.45,"c":186.44,"v":676600},{"d":"2023-01-06","o":187.99,"h":192.79,"l":187.5,"c":192.02,"v":471300},{"d":"2023-01-09","o":192.56,"h":194.75,"l":190.81,"c":191.76,"v":805700},{"d":"2023-01-10","o":191.93,"h":193.08,"l":190.8,"c":192.68,"v":428600},{"d":"2023-01-11","o":193.56,"h":195.76,"l":193.23,"c":195.76,"v":611300},{"d":"2023-01-12","o":196.07,"h":196.86,"l":193.03,"c":194.99,"v":678900},{"d":"2023-01-13","o":194.25,"h":197.1,"l":193.63,"c":196.55,"v":618000},{"d":"2023-01-17","o":197.13,"h":198.47,"l":195.23,"c":195.65,"v":702000},{"d":"2023-01-18","o":195.24,"h":196.05,"l":191.55,"c":191.99,"v":736700},{"d":"2023-01-19","o":191.13,"h":192.1,"l":190.34,"c":190.89,"v":461700},{"d":"2023-01-20","o":191.93,"h":194.22,"l":190.05,"c":193.9,"v":795700},{"d":"2023-01-23","o":194.4,"h":196.42,"l":193.4,"c":195.88,"v":476200},{"d":"2023-01-24","o":195.69,"h":197.82,"l":193.63,"c":197.01,"v":731700},{"d":"2023-01-25","o":196.5,"h":197.72,"l":194.69,"c":197.15,"v":572500},{"d":"2023-01-26","o":197.17,"h":198.72,"l":196.29,"c":197.25,"v":802500},{"d":"2023-01-27","o":199.8,"h":202.37,"l":191.6,"c":193.81,"v":1322900},{"d":"2023-01-30","o":193.52,"h":196.63,"l":193.52,"c":195.3,"v":641700},{"d":"2023-01-31","o":195.65,"h":196.3,"l":193.75,"c":195.72,"v":1406200},{"d":"2023-02-01","o":195.77,"h":198.07,"l":194.03,"c":196.28,"v":1173900},{"d":"2023-02-02","o":196.59,"h":196.59,"l":191.05,"c":194.68,"v":1180300},{"d":"2023-02-03","o":194.25,"h":194.87,"l":192.05,"c":193.49,"v":877700},{"d":"2023-02-06","o":192.68,"h":194.71,"l":192.02,"c":194.55,"v":610600},{"d":"2023-02-07","o":193.41,"h":198.03,"l":193.22,"c":197.47,"v":670300},{"d":"2023-02-08","o":196.34,"h":198.21,"l":196.11,"c":196.15,"v":577700},{"d":"2023-02-09","o":197.76,"h":198.25,"l":193.1,"c":193.33,"v":825700},{"d":"2023-02-10","o":192.99,"h":195.56,"l":192.44,"c":195.06,"v":538100},{"d":"2023-02-13","o":195.35,"h":196.52,"l":193.9,"c":195.22,"v":835000},{"d":"2023-02-14","o":195.31,"h":195.56,"l":188.11,"c":188.25,"v":709000},{"d":"2023-02-15","o":187.56,"h":190.83,"l":186.78,"c":190.33,"v":609100},{"d":"2023-02-16","o":188.22,"h":190.29,"l":188.22,"c":188.63,"v":525800},{"d":"2023-02-17","o":188.42,"h":189.25,"l":187.57,"c":188.6,"v":797200},{"d":"2023-02-21","o":187.76,"h":188.21,"l":185.39,"c":186.55,"v":837800},{"d":"2023-02-22","o":187.19,"h":187.79,"l":185.8,"c":186.29,"v":827800},{"d":"2023-02-23","o":186.72,"h":187.69,"l":184.26,"c":185.46,"v":488000},{"d":"2023-02-24","o":184.22,"h":185.51,"l":182.88,"c":184.73,"v":741000},{"d":"2023-02-27","o":185.64,"h":186.86,"l":183.98,"c":184.9,"v":729500},{"d":"2023-02-28","o":185.06,"h":188.37,"l":184.93,"c":187.35,"v":1595900},{"d":"2023-03-01","o":186.49,"h":189.34,"l":186.49,"c":187.78,"v":1571100},{"d":"2023-03-02","o":186.61,"h":187.33,"l":184.54,"c":187.02,"v":552400},{"d":"2023-03-03","o":187.47,"h":189.32,"l":186.53,"c":189.03,"v":898900},{"d":"2023-03-06","o":190,"h":191.54,"l":189.36,"c":190.88,"v":1285400},{"d":"2023-03-07","o":191.31,"h":192.2,"l":187.46,"c":189.03,"v":819000},{"d":"2023-03-08","o":189.03,"h":191.34,"l":187.8,"c":188.98,"v":865200},{"d":"2023-03-09","o":189.05,"h":189.53,"l":184.62,"c":185.45,"v":1025900},{"d":"2023-03-10","o":184.51,"h":186.19,"l":182.46,"c":182.76,"v":1298900},{"d":"2023-03-13","o":179.46,"h":183.54,"l":177.69,"c":179.97,"v":1460300},{"d":"2023-03-14","o":182.6,"h":183.54,"l":180.25,"c":183.35,"v":1248200},{"d":"2023-03-15","o":177.08,"h":179.53,"l":174.45,"c":177.09,"v":2001700},{"d":"2023-03-16","o":176.42,"h":184.4,"l":175.75,"c":183.6,"v":1499300},{"d":"2023-03-17","o":182.66,"h":182.69,"l":179.35,"c":180,"v":3120400},{"d":"2023-03-20","o":180.26,"h":182.83,"l":179.72,"c":182.46,"v":823100},{"d":"2023-03-21","o":184.84,"h":185.39,"l":183.76,"c":183.88,"v":996100},{"d":"2023-03-22","o":184.15,"h":185.06,"l":180.52,"c":180.54,"v":688800},{"d":"2023-03-23","o":180.26,"h":184.89,"l":179.97,"c":184.44,"v":1360800},{"d":"2023-03-24","o":183.44,"h":185.72,"l":181.87,"c":185.66,"v":1010700},{"d":"2023-03-27","o":186,"h":187.59,"l":185.91,"c":186.13,"v":915900},{"d":"2023-03-28","o":185.6,"h":186.66,"l":185.43,"c":186.52,"v":628500},{"d":"2023-03-29","o":187.57,"h":189.09,"l":186.92,"c":189,"v":653600},{"d":"2023-03-30","o":189.55,"h":189.84,"l":186.88,"c":189.67,"v":921600},{"d":"2023-03-31","o":190.42,"h":191.37,"l":189.46,"c":191.31,"v":935600},{"d":"2023-04-03","o":190.85,"h":193.86,"l":190,"c":193.26,"v":1001400},{"d":"2023-04-04","o":194.1,"h":195.01,"l":191.91,"c":193.92,"v":787200},{"d":"2023-04-05","o":193.58,"h":196.15,"l":192.97,"c":195.28,"v":882700},{"d":"2023-04-06","o":195.4,"h":197.41,"l":195.33,"c":197.37,"v":895000},{"d":"2023-04-10","o":196.18,"h":197.27,"l":194.77,"c":195.61,"v":800900},{"d":"2023-04-11","o":195.52,"h":197.54,"l":194.98,"c":196.79,"v":547800},{"d":"2023-04-12","o":197.01,"h":199.1,"l":196.86,"c":198.27,"v":569600},{"d":"2023-04-13","o":197.76,"h":199.83,"l":196.7,"c":199.7,"v":962000},{"d":"2023-04-14","o":199.33,"h":200.91,"l":198.74,"c":200.45,"v":1088700},{"d":"2023-04-17","o":200.72,"h":203.25,"l":199.93,"c":203.21,"v":982100},{"d":"2023-04-18","o":204.17,"h":206.91,"l":203.38,"c":206.62,"v":1243000},{"d":"2023-04-19","o":207.01,"h":207.51,"l":203.71,"c":204.15,"v":705800},{"d":"2023-04-20","o":204.39,"h":208.03,"l":202.47,"c":207.88,"v":1173800},{"d":"2023-04-21","o":208,"h":208.2,"l":206.17,"c":207.77,"v":737600},{"d":"2023-04-24","o":208.22,"h":208.6,"l":206.93,"c":207.42,"v":734000},{"d":"2023-04-25","o":207.25,"h":208.36,"l":206.9,"c":207.19,"v":984400},{"d":"2023-04-26","o":205.51,"h":207.46,"l":204.1,"c":205.44,"v":960900},{"d":"2023-04-27","o":205.08,"h":209.13,"l":204.94,"c":209.05,"v":1187700},{"d":"2023-04-28","o":208.05,"h":208.2,"l":202.19,"c":208.06,"v":1675600},{"d":"2023-05-01","o":207.82,"h":212.16,"l":206.5,"c":210.52,"v":917400},{"d":"2023-05-02","o":210.25,"h":210.54,"l":208,"c":210.1,"v":891900},{"d":"2023-05-03","o":211.51,"h":212.6,"l":209.09,"c":209.13,"v":794800},{"d":"2023-05-04","o":209.19,"h":211.85,"l":208.59,"c":210.83,"v":949000},{"d":"2023-05-05","o":211,"h":214.22,"l":210.67,"c":213.82,"v":852300},{"d":"2023-05-08","o":213.68,"h":215.71,"l":212.87,"c":215.32,"v":432500},{"d":"2023-05-09","o":215.74,"h":216.86,"l":214.93,"c":216.08,"v":816400},{"d":"2023-05-10","o":215.82,"h":218.1,"l":215.49,"c":217.32,"v":1170400},{"d":"2023-05-11","o":216.86,"h":217.44,"l":215.7,"c":216.81,"v":497400},{"d":"2023-05-12","o":217.74,"h":219.21,"l":216.3,"c":218.62,"v":819900},{"d":"2023-05-15","o":219.02,"h":219.23,"l":216.98,"c":217.83,"v":955100},{"d":"2023-05-16","o":217.19,"h":217.87,"l":216.22,"c":217.01,"v":738000},{"d":"2023-05-17","o":218.29,"h":218.47,"l":214.35,"c":215.03,"v":908600},{"d":"2023-05-18","o":214.49,"h":215.1,"l":212.46,"c":214.5,"v":1036700},{"d":"2023-05-19","o":215.54,"h":216.43,"l":214.31,"c":216.07,"v":919500},{"d":"2023-05-22","o":215.45,"h":216.18,"l":212.81,"c":214.59,"v":845800},{"d":"2023-05-23","o":213.21,"h":213.51,"l":206.11,"c":206.61,"v":1093300},{"d":"2023-05-24","o":205.79,"h":206.57,"l":204.68,"c":205.08,"v":627200},{"d":"2023-05-25","o":205.64,"h":205.78,"l":203.54,"c":204.32,"v":585600},{"d":"2023-05-26","o":204.51,"h":205.39,"l":203.33,"c":203.81,"v":655900},{"d":"2023-05-30","o":204,"h":205.17,"l":203.34,"c":203.52,"v":671400},{"d":"2023-05-31","o":201.81,"h":202.45,"l":199,"c":200.33,"v":2669800},{"d":"2023-06-01","o":200.39,"h":202.2,"l":198.52,"c":202.13,"v":900700},{"d":"2023-06-02","o":202.49,"h":206.1,"l":202.35,"c":205.68,"v":664600},{"d":"2023-06-05","o":205.85,"h":207.23,"l":205.03,"c":206.27,"v":540800},{"d":"2023-06-06","o":207.01,"h":207.64,"l":204.47,"c":205.34,"v":424900},{"d":"2023-06-07","o":205.27,"h":205.27,"l":202.69,"c":204.15,"v":657200},{"d":"2023-06-08","o":203.83,"h":205.2,"l":203.35,"c":204.84,"v":344100},{"d":"2023-06-09","o":204.1,"h":207.57,"l":203.65,"c":206.87,"v":548900},{"d":"2023-06-12","o":206.76,"h":208.83,"l":205.41,"c":208.24,"v":747400},{"d":"2023-06-13","o":208.15,"h":210.39,"l":207.72,"c":208.76,"v":1214500},{"d":"2023-06-14","o":208.31,"h":211.2,"l":207.26,"c":209.79,"v":980900},{"d":"2023-06-15","o":210.11,"h":215.2,"l":210.11,"c":213.63,"v":891300},{"d":"2023-06-16","o":216,"h":217.87,"l":213.71,"c":213.78,"v":1554800},{"d":"2023-06-20","o":213.15,"h":215.53,"l":211.39,"c":211.64,"v":1263300},{"d":"2023-06-21","o":211.22,"h":213,"l":209.49,"c":212.97,"v":1519600},{"d":"2023-06-22","o":214.35,"h":214.45,"l":211.86,"c":212.82,"v":890500},{"d":"2023-06-23","o":212.67,"h":213.71,"l":211.55,"c":212.46,"v":1690200},{"d":"2023-06-26","o":212.31,"h":212.58,"l":210.1,"c":210.63,"v":750200},{"d":"2023-06-27","o":211.02,"h":213.91,"l":210.86,"c":212.15,"v":783900},{"d":"2023-06-28","o":211.79,"h":211.79,"l":209.39,"c":210.89,"v":813800},{"d":"2023-06-29","o":210.94,"h":214.78,"l":210.86,"c":214.67,"v":928800},{"d":"2023-06-30","o":215.84,"h":220.63,"l":214.98,"c":219.57,"v":1222900},{"d":"2023-07-03","o":219,"h":219,"l":214.32,"c":216.18,"v":667200},{"d":"2023-07-05","o":215.25,"h":216.93,"l":214.5,"c":215.95,"v":896000},{"d":"2023-07-06","o":215.4,"h":217.01,"l":214.82,"c":216.32,"v":609800},{"d":"2023-07-07","o":215.3,"h":215.74,"l":213.3,"c":214.05,"v":578800},{"d":"2023-07-10","o":214.84,"h":217.73,"l":214.45,"c":215.59,"v":425800},{"d":"2023-07-11","o":215.86,"h":216.78,"l":214.79,"c":216.35,"v":475200},{"d":"2023-07-12","o":217.46,"h":217.74,"l":214.75,"c":214.89,"v":560100},{"d":"2023-07-13","o":214.34,"h":215.49,"l":213.72,"c":213.83,"v":1017700},{"d":"2023-07-14","o":213.93,"h":214.87,"l":212.53,"c":213.88,"v":696400},{"d":"2023-07-17","o":213.93,"h":218.1,"l":213.93,"c":217.2,"v":708800},{"d":"2023-07-18","o":216.52,"h":217,"l":214.66,"c":215.07,"v":672300},{"d":"2023-07-19","o":213.45,"h":215.94,"l":212.39,"c":212.72,"v":732100},{"d":"2023-07-20","o":213.2,"h":218.27,"l":213.04,"c":218.23,"v":937600},{"d":"2023-07-21","o":219.47,"h":220.74,"l":218.57,"c":218.61,"v":782100},{"d":"2023-07-24","o":219.18,"h":220.5,"l":217.45,"c":219.64,"v":635000},{"d":"2023-07-25","o":219.97,"h":220.81,"l":218.74,"c":220.32,"v":681000},{"d":"2023-07-26","o":220.06,"h":220.46,"l":218.76,"c":219.75,"v":766600},{"d":"2023-07-27","o":220.16,"h":220.68,"l":216.4,"c":217.15,"v":805600},{"d":"2023-07-28","o":221.8,"h":221.92,"l":215.07,"c":216.22,"v":1041800},{"d":"2023-07-31","o":215.87,"h":216.25,"l":214.14,"c":214.8,"v":749200},{"d":"2023-08-01","o":214.99,"h":219.57,"l":214.63,"c":219.24,"v":879100},{"d":"2023-08-02","o":218.37,"h":222.21,"l":217.91,"c":221.55,"v":695400},{"d":"2023-08-03","o":220.89,"h":222.68,"l":220.45,"c":222.2,"v":855600},{"d":"2023-08-04","o":222.14,"h":226.3,"l":220.55,"c":220.81,"v":1005600},{"d":"2023-08-07","o":222.29,"h":224.85,"l":221.55,"c":224.06,"v":525300},{"d":"2023-08-08","o":223.79,"h":224.44,"l":220.43,"c":220.53,"v":438500},{"d":"2023-08-09","o":220.33,"h":224.41,"l":220,"c":223.69,"v":549200},{"d":"2023-08-10","o":224,"h":226.58,"l":221.96,"c":222.65,"v":733800},{"d":"2023-08-11","o":222.6,"h":224.43,"l":222.04,"c":224.37,"v":335200},{"d":"2023-08-14","o":224.95,"h":226,"l":223.9,"c":225.58,"v":461700},{"d":"2023-08-15","o":224.73,"h":225.98,"l":223.69,"c":223.86,"v":561500},{"d":"2023-08-16","o":224.52,"h":227.34,"l":224.52,"c":225.05,"v":520600},{"d":"2023-08-17","o":225.89,"h":226.08,"l":220.47,"c":220.48,"v":622800},{"d":"2023-08-18","o":219.73,"h":222.21,"l":215.37,"c":220.55,"v":616800},{"d":"2023-08-21","o":221.52,"h":222.64,"l":219.72,"c":221.44,"v":601400},{"d":"2023-08-22","o":221.67,"h":222.41,"l":219.84,"c":222.12,"v":715600},{"d":"2023-08-23","o":223.69,"h":225.73,"l":222.24,"c":225.33,"v":549700},{"d":"2023-08-24","o":225.64,"h":226.62,"l":224.83,"c":224.86,"v":687600},{"d":"2023-08-25","o":225.99,"h":229.39,"l":225.55,"c":227.6,"v":698800},{"d":"2023-08-28","o":227.32,"h":229.14,"l":227.08,"c":228.88,"v":412200},{"d":"2023-08-29","o":228.92,"h":230.89,"l":227.01,"c":230.79,"v":541400},{"d":"2023-08-30","o":231,"h":232.41,"l":230.46,"c":230.83,"v":810600},{"d":"2023-08-31","o":230.61,"h":231.71,"l":229.6,"c":230.48,"v":814900},{"d":"2023-09-01","o":231.22,"h":232,"l":230.47,"c":231.07,"v":576000},{"d":"2023-09-05","o":230.93,"h":230.93,"l":226.65,"c":226.8,"v":649600},{"d":"2023-09-06","o":226.57,"h":228.42,"l":224.47,"c":227.74,"v":519100},{"d":"2023-09-07","o":228.22,"h":230.86,"l":228.22,"c":230.64,"v":751300},{"d":"2023-09-08","o":230.9,"h":231.17,"l":227.69,"c":228.19,"v":825600},{"d":"2023-09-11","o":228.64,"h":229.63,"l":228.05,"c":228.55,"v":510600},{"d":"2023-09-12","o":228.59,"h":230.95,"l":228.27,"c":230.29,"v":532100},{"d":"2023-09-13","o":230.41,"h":231.88,"l":228.4,"c":229,"v":665800},{"d":"2023-09-14","o":230.46,"h":231.79,"l":228.18,"c":231.45,"v":854000},{"d":"2023-09-15","o":231.42,"h":232.69,"l":229.8,"c":230.14,"v":1692300},{"d":"2023-09-18","o":230.2,"h":233.49,"l":230.2,"c":233.11,"v":810300},{"d":"2023-09-19","o":233,"h":235.99,"l":232.69,"c":235.78,"v":1160200},{"d":"2023-09-20","o":235.77,"h":237.64,"l":234.98,"c":235.19,"v":1013300},{"d":"2023-09-21","o":235.17,"h":235.54,"l":232.51,"c":232.94,"v":1041900},{"d":"2023-09-22","o":232.77,"h":235.07,"l":231.65,"c":233.08,"v":659200},{"d":"2023-09-25","o":232.25,"h":233.73,"l":232.13,"c":233.25,"v":429500},{"d":"2023-09-26","o":232.18,"h":233.44,"l":230.31,"c":230.93,"v":870000},{"d":"2023-09-27","o":231.48,"h":231.87,"l":228.76,"c":230.33,"v":768100},{"d":"2023-09-28","o":231.03,"h":233.2,"l":230.33,"c":230.77,"v":479700},{"d":"2023-09-29","o":231.27,"h":231.76,"l":226.84,"c":227.93,"v":1121300},{"d":"2023-10-02","o":227,"h":227.22,"l":223.75,"c":224.91,"v":961200},{"d":"2023-10-03","o":225.05,"h":226.29,"l":223.35,"c":225.22,"v":753400},{"d":"2023-10-04","o":225.97,"h":229.65,"l":225.74,"c":229.26,"v":656900},{"d":"2023-10-05","o":229.3,"h":231,"l":228.23,"c":229.56,"v":780700},{"d":"2023-10-06","o":229,"h":233.13,"l":228.5,"c":232.01,"v":520900},{"d":"2023-10-09","o":230.79,"h":233.21,"l":230.56,"c":233.11,"v":637200},{"d":"2023-10-10","o":233.4,"h":234,"l":231.75,"c":233.49,"v":658400},{"d":"2023-10-11","o":234.11,"h":235.16,"l":232.71,"c":234.9,"v":461600},{"d":"2023-10-12","o":235.39,"h":236.19,"l":232.89,"c":233.44,"v":533900},{"d":"2023-10-13","o":234.84,"h":236,"l":233.07,"c":233.88,"v":505900},{"d":"2023-10-16","o":234.87,"h":237.34,"l":233.66,"c":236.59,"v":615100},{"d":"2023-10-17","o":236.39,"h":237.95,"l":234.73,"c":236.03,"v":885000},{"d":"2023-10-18","o":236.45,"h":237.7,"l":234.21,"c":234.34,"v":533900},{"d":"2023-10-19","o":235.09,"h":235.78,"l":230.62,"c":231.03,"v":577300},{"d":"2023-10-20","o":231.01,"h":232.61,"l":227.28,"c":227.57,"v":737800},{"d":"2023-10-23","o":227.71,"h":228.8,"l":226.38,"c":227.7,"v":787600},{"d":"2023-10-24","o":229.05,"h":232.1,"l":229.05,"c":231.21,"v":965800},{"d":"2023-10-25","o":232.5,"h":234.76,"l":230.53,"c":231.1,"v":1222200},{"d":"2023-10-26","o":231.28,"h":233.8,"l":229.76,"c":229.89,"v":1220400},{"d":"2023-10-27","o":234,"h":234,"l":226.79,"c":228.24,"v":900500},{"d":"2023-10-30","o":229.44,"h":234.73,"l":228.81,"c":233.73,"v":767000},{"d":"2023-10-31","o":234.4,"h":236.75,"l":233.33,"c":235.49,"v":908900},{"d":"2023-11-01","o":235.81,"h":238,"l":233.98,"c":237.31,"v":1332600},{"d":"2023-11-02","o":237.01,"h":242.42,"l":236.89,"c":242.2,"v":1034700},{"d":"2023-11-03","o":243.13,"h":243.9,"l":240.41,"c":242.33,"v":666300},{"d":"2023-11-06","o":242.92,"h":245.08,"l":242.41,"c":242.97,"v":973000},{"d":"2023-11-07","o":243.23,"h":244.05,"l":241.88,"c":244,"v":986300},{"d":"2023-11-08","o":243.73,"h":246.91,"l":241.46,"c":245.57,"v":826400},{"d":"2023-11-09","o":246.43,"h":248.54,"l":245.82,"c":246.77,"v":613700},{"d":"2023-11-10","o":247,"h":248.46,"l":245.59,"c":248.27,"v":754000},{"d":"2023-11-13","o":247.79,"h":249.36,"l":247.55,"c":247.75,"v":540200},{"d":"2023-11-14","o":247.48,"h":248.36,"l":243.97,"c":244.14,"v":1032800},{"d":"2023-11-15","o":243.37,"h":245.16,"l":240,"c":240.71,"v":1487000},{"d":"2023-11-16","o":241.5,"h":245.74,"l":241.5,"c":245.51,"v":767300},{"d":"2023-11-17","o":246.61,"h":247.33,"l":244.3,"c":245.45,"v":820800},{"d":"2023-11-20","o":245.32,"h":247.56,"l":244.95,"c":246.56,"v":625800},{"d":"2023-11-21","o":247.07,"h":249.81,"l":247.07,"c":248.9,"v":729500},{"d":"2023-11-22","o":248.84,"h":251.59,"l":248.48,"c":250.99,"v":871400},{"d":"2023-11-24","o":251.78,"h":252.93,"l":251.09,"c":252.92,"v":352800},{"d":"2023-11-27","o":252.59,"h":254,"l":252.12,"c":252.3,"v":924600},{"d":"2023-11-28","o":251.4,"h":252.32,"l":246.73,"c":246.74,"v":586600},{"d":"2023-11-29","o":246.6,"h":246.97,"l":243.83,"c":245.02,"v":732900},{"d":"2023-11-30","o":244.72,"h":249.27,"l":244.09,"c":249,"v":1192800},{"d":"2023-12-01","o":248.4,"h":249.48,"l":247.31,"c":248,"v":866000},{"d":"2023-12-04","o":248.1,"h":249.05,"l":247.23,"c":247.55,"v":696600},{"d":"2023-12-05","o":247,"h":247,"l":244.5,"c":244.79,"v":729600},{"d":"2023-12-06","o":245.35,"h":246.22,"l":238.72,"c":242.5,"v":952600},{"d":"2023-12-07","o":243.15,"h":243.15,"l":239.38,"c":241.05,"v":744000},{"d":"2023-12-08","o":241.91,"h":242.1,"l":239.66,"c":240.96,"v":863100},{"d":"2023-12-11","o":242.37,"h":245.38,"l":242.37,"c":245,"v":961900},{"d":"2023-12-12","o":245,"h":247.77,"l":244.17,"c":247.59,"v":683400},{"d":"2023-12-13","o":248.5,"h":248.95,"l":244.63,"c":245.21,"v":871200},{"d":"2023-12-14","o":243.42,"h":246.1,"l":223.12,"c":227.04,"v":3462800},{"d":"2023-12-15","o":220.55,"h":225,"l":220.36,"c":222.81,"v":2558200},{"d":"2023-12-18","o":224.6,"h":228.9,"l":223.8,"c":227.56,"v":1574600},{"d":"2023-12-19","o":227.19,"h":228.54,"l":223.87,"c":224.59,"v":1363400},{"d":"2023-12-20","o":223.25,"h":223.98,"l":220.1,"c":220.11,"v":1415900},{"d":"2023-12-21","o":219.99,"h":222.96,"l":218.63,"c":222.86,"v":826400},{"d":"2023-12-22","o":223.2,"h":223.3,"l":221.42,"c":222.88,"v":674000},{"d":"2023-12-26","o":222.09,"h":222.81,"l":221.17,"c":222.36,"v":776000},{"d":"2023-12-27","o":221.84,"h":223.35,"l":221.15,"c":223.01,"v":590900},{"d":"2023-12-28","o":223.81,"h":224.45,"l":223.15,"c":223.46,"v":691300},{"d":"2023-12-29","o":223.65,"h":225.22,"l":222.88,"c":224.88,"v":626300},{"d":"2024-01-02","o":224.86,"h":226.44,"l":224.33,"c":225,"v":896000},{"d":"2024-01-03","o":225.6,"h":227.64,"l":224.8,"c":225.02,"v":1022400},{"d":"2024-01-04","o":226.55,"h":228.81,"l":225.61,"c":225.9,"v":884500},{"d":"2024-01-05","o":226.42,"h":227.52,"l":223.43,"c":225.28,"v":732600},{"d":"2024-01-08","o":226.65,"h":229.03,"l":224.75,"c":228.84,"v":940600},{"d":"2024-01-09","o":226.96,"h":227.46,"l":224.21,"c":226.14,"v":946500},{"d":"2024-01-10","o":225.55,"h":230.25,"l":225.55,"c":230.15,"v":899700},{"d":"2024-01-11","o":230.72,"h":232.26,"l":229.62,"c":232,"v":919400},{"d":"2024-01-12","o":232.61,"h":234.85,"l":232,"c":234.8,"v":846200},{"d":"2024-01-16","o":235.08,"h":236.9,"l":232.72,"c":233.47,"v":862700},{"d":"2024-01-17","o":233.97,"h":237.64,"l":233.19,"c":233.99,"v":730300},{"d":"2024-01-18","o":232.33,"h":237.73,"l":231.5,"c":236.95,"v":890500},{"d":"2024-01-19","o":238.12,"h":239.93,"l":237.24,"c":238.79,"v":833600},{"d":"2024-01-22","o":238.41,"h":239.85,"l":237.38,"c":237.52,"v":668700},{"d":"2024-01-23","o":238.3,"h":241.27,"l":238.3,"c":239.68,"v":689500},{"d":"2024-01-24","o":241.15,"h":241.17,"l":238.78,"c":239.07,"v":665100},{"d":"2024-01-25","o":240.02,"h":240.8,"l":235.82,"c":237.75,"v":1043300},{"d":"2024-01-26","o":235.99,"h":235.99,"l":227.08,"c":233.03,"v":1489400},{"d":"2024-01-29","o":232.17,"h":233.47,"l":228.63,"c":228.78,"v":1440000},{"d":"2024-01-30","o":229.42,"h":231.19,"l":228.26,"c":230.57,"v":1081400},{"d":"2024-01-31","o":231.43,"h":233.83,"l":231.14,"c":232.16,"v":1576000},{"d":"2024-02-01","o":230.04,"h":232.28,"l":227.43,"c":232.12,"v":1003400},{"d":"2024-02-02","o":234.02,"h":234.32,"l":230.92,"c":232.74,"v":1029900},{"d":"2024-02-05","o":232.51,"h":236.64,"l":231.16,"c":236.26,"v":1535600},{"d":"2024-02-06","o":237.15,"h":237.87,"l":233.82,"c":234.05,"v":1000100},{"d":"2024-02-07","o":234.71,"h":236.94,"l":232.67,"c":236.2,"v":1074300},{"d":"2024-02-08","o":235.96,"h":238.14,"l":235.39,"c":237.03,"v":727000},{"d":"2024-02-09","o":236.09,"h":239.18,"l":236.09,"c":238.84,"v":575800},{"d":"2024-02-12","o":239,"h":239.31,"l":235.09,"c":235.62,"v":682800},{"d":"2024-02-13","o":237.33,"h":237.97,"l":234.3,"c":236.32,"v":1203900},{"d":"2024-02-14","o":236.46,"h":238.93,"l":236.46,"c":238.68,"v":737200},{"d":"2024-02-15","o":238.8,"h":242.03,"l":238.07,"c":240.55,"v":850700},{"d":"2024-02-16","o":241.04,"h":241.72,"l":238.93,"c":239.22,"v":698100},{"d":"2024-02-20","o":238.5,"h":242.6,"l":237.28,"c":241.74,"v":1109400},{"d":"2024-02-21","o":242.42,"h":243.03,"l":238.41,"c":240.1,"v":775100},{"d":"2024-02-22","o":241.93,"h":245.28,"l":240.64,"c":244.67,"v":631500},{"d":"2024-02-23","o":245,"h":245.56,"l":244.06,"c":245,"v":481600},{"d":"2024-02-26","o":245.09,"h":246.29,"l":243.8,"c":244.04,"v":593200},{"d":"2024-02-27","o":243.14,"h":243.7,"l":241.96,"c":243.55,"v":669000},{"d":"2024-02-28","o":244.1,"h":245.98,"l":243.41,"c":245.47,"v":668800},{"d":"2024-02-29","o":245.09,"h":245.09,"l":241.61,"c":243.93,"v":1183100},{"d":"2024-03-01","o":243.71,"h":244.03,"l":242.17,"c":243.54,"v":458800},{"d":"2024-03-04","o":242.55,"h":243.24,"l":241.85,"c":242.52,"v":582000},{"d":"2024-03-05","o":242.42,"h":245.54,"l":241.22,"c":245.35,"v":719800},{"d":"2024-03-06","o":245.34,"h":248.82,"l":245.01,"c":248.62,"v":684200},{"d":"2024-03-07","o":248.47,"h":250.9,"l":248.26,"c":249.91,"v":682500},{"d":"2024-03-08","o":249.43,"h":252.07,"l":249.4,"c":251.69,"v":943900},{"d":"2024-03-11","o":251.4,"h":252.85,"l":250.09,"c":252.71,"v":665100},{"d":"2024-03-12","o":252.67,"h":255.52,"l":252.14,"c":254.82,"v":738100},{"d":"2024-03-13","o":255,"h":255.69,"l":253.11,"c":255.38,"v":603700},{"d":"2024-03-14","o":255,"h":255.71,"l":253.43,"c":254.91,"v":698400},{"d":"2024-03-15","o":251.42,"h":255.52,"l":250.87,"c":253.17,"v":1521400},{"d":"2024-03-18","o":251.97,"h":255.39,"l":250.62,"c":253.69,"v":821500},{"d":"2024-03-19","o":254.06,"h":255.14,"l":252.46,"c":253.86,"v":930500},{"d":"2024-03-20","o":253.97,"h":256.1,"l":253.05,"c":255.87,"v":812000},{"d":"2024-03-21","o":255.69,"h":255.69,"l":250.13,"c":250.3,"v":1409100},{"d":"2024-03-22","o":251.01,"h":251.39,"l":246.51,"c":246.53,"v":1042300},{"d":"2024-03-25","o":246.55,"h":247.21,"l":245.32,"c":245.58,"v":854800},{"d":"2024-03-26","o":245.4,"h":248.06,"l":244.64,"c":246.23,"v":978600},{"d":"2024-03-27","o":247.47,"h":248.64,"l":245.84,"c":247.79,"v":874300},{"d":"2024-03-28","o":249,"h":250.91,"l":247.5,"c":250.04,"v":960700},{"d":"2024-04-01","o":249.08,"h":249.8,"l":246.31,"c":247.18,"v":589900},{"d":"2024-04-02","o":248.09,"h":248.69,"l":244.8,"c":245.36,"v":770800},{"d":"2024-04-03","o":245.56,"h":247.42,"l":245.2,"c":245.37,"v":644700},{"d":"2024-04-04","o":247.23,"h":247.23,"l":240.06,"c":240.3,"v":1134600},{"d":"2024-04-05","o":240.66,"h":245.96,"l":240.33,"c":243.99,"v":690800},{"d":"2024-04-08","o":243.7,"h":244.33,"l":242.82,"c":244.16,"v":539200},{"d":"2024-04-09","o":244.84,"h":244.95,"l":242.26,"c":244.13,"v":803000},{"d":"2024-04-10","o":239.27,"h":241.99,"l":238.92,"c":240.02,"v":1042500},{"d":"2024-04-11","o":238.68,"h":240.08,"l":236.7,"c":238.17,"v":886500},{"d":"2024-04-12","o":237.46,"h":238.7,"l":234,"c":234.58,"v":896500},{"d":"2024-04-15","o":237.38,"h":237.44,"l":231.88,"c":232.09,"v":766400},{"d":"2024-04-16","o":232,"h":233.59,"l":231.17,"c":231.43,"v":757200},{"d":"2024-04-17","o":232.12,"h":232.51,"l":230.08,"c":230.52,"v":777400},{"d":"2024-04-18","o":233.03,"h":235.97,"l":233.03,"c":233.99,"v":980300},{"d":"2024-04-19","o":235.1,"h":236.76,"l":233.84,"c":236.57,"v":984300},{"d":"2024-04-22","o":238.36,"h":240.03,"l":237.43,"c":237.52,"v":707100},{"d":"2024-04-23","o":238.45,"h":239.12,"l":237.34,"c":237.87,"v":620900},{"d":"2024-04-24","o":237.52,"h":238,"l":235.57,"c":236.81,"v":655700},{"d":"2024-04-25","o":236.32,"h":237.57,"l":234.09,"c":236.95,"v":880500},{"d":"2024-04-26","o":236.95,"h":238.7,"l":232.35,"c":234.11,"v":1404200},{"d":"2024-04-29","o":233.79,"h":234.32,"l":232.27,"c":233.55,"v":787300},{"d":"2024-04-30","o":233.98,"h":235.17,"l":232.58,"c":234.69,"v":644100},{"d":"2024-05-01","o":234.47,"h":241,"l":234.33,"c":238.8,"v":897200},{"d":"2024-05-02","o":238.43,"h":241.57,"l":237.7,"c":238.54,"v":1029400},{"d":"2024-05-03","o":237.16,"h":239.49,"l":235.09,"c":238.72,"v":545100},{"d":"2024-05-06","o":240.44,"h":243.05,"l":238.94,"c":243.01,"v":536900},{"d":"2024-05-07","o":244.5,"h":245.09,"l":242.58,"c":245.02,"v":481700},{"d":"2024-05-08","o":246.63,"h":247.01,"l":244.22,"c":245.01,"v":817900},{"d":"2024-05-09","o":244.5,"h":248.18,"l":244.35,"c":247.56,"v":888000},{"d":"2024-05-10","o":248.44,"h":251.28,"l":248,"c":250.82,"v":582200},{"d":"2024-05-13","o":250.67,"h":251.98,"l":249.16,"c":249.5,"v":829300},{"d":"2024-05-14","o":249.56,"h":251.09,"l":247.47,"c":250.72,"v":718400},{"d":"2024-05-15","o":249.56,"h":253.14,"l":249.4,"c":251.78,"v":643100},{"d":"2024-05-16","o":253,"h":256.28,"l":251.63,"c":255.52,"v":888900},{"d":"2024-05-17","o":257.29,"h":258.2,"l":254.82,"c":257.67,"v":708100},{"d":"2024-05-20","o":257.65,"h":258.57,"l":256.34,"c":256.39,"v":689600},{"d":"2024-05-21","o":257.34,"h":258.37,"l":255.86,"c":257.84,"v":506000},{"d":"2024-05-22","o":257.98,"h":259.35,"l":257.15,"c":257.65,"v":397100},{"d":"2024-05-23","o":256.98,"h":257.09,"l":250.42,"c":250.96,"v":715400},{"d":"2024-05-24","o":250.89,"h":252.4,"l":250.19,"c":252.06,"v":550100},{"d":"2024-05-28","o":250.53,"h":250.53,"l":247.69,"c":248.33,"v":771300},{"d":"2024-05-29","o":247.8,"h":247.91,"l":245.24,"c":245.32,"v":481200},{"d":"2024-05-30","o":244.96,"h":250.27,"l":244.6,"c":249.09,"v":685100},{"d":"2024-05-31","o":251.89,"h":253.93,"l":250.71,"c":253.33,"v":1537100},{"d":"2024-06-03","o":252.77,"h":254.57,"l":250.89,"c":253.03,"v":698700},{"d":"2024-06-04","o":252.06,"h":255.41,"l":251.57,"c":255.22,"v":621300},{"d":"2024-06-05","o":255.85,"h":255.85,"l":251.79,"c":253.09,"v":1110500},{"d":"2024-06-06","o":253.51,"h":254.12,"l":250.73,"c":251.64,"v":1005100},{"d":"2024-06-07","o":250.76,"h":253.86,"l":250.72,"c":253.53,"v":698900},{"d":"2024-06-10","o":253.51,"h":255.43,"l":252.22,"c":255.17,"v":976100},{"d":"2024-06-11","o":254.96,"h":257,"l":253.54,"c":256.12,"v":1156900},{"d":"2024-06-12","o":256.77,"h":259.55,"l":253.46,"c":258.88,"v":1045700},{"d":"2024-06-13","o":258.65,"h":261.1,"l":258,"c":260.78,"v":1242600},{"d":"2024-06-14","o":261.33,"h":262.5,"l":257,"c":258.24,"v":637200},{"d":"2024-06-17","o":257.64,"h":262.23,"l":257.29,"c":261.16,"v":751600},{"d":"2024-06-18","o":260.78,"h":264.26,"l":260.67,"c":261.87,"v":1177500},{"d":"2024-06-20","o":261.48,"h":264.7,"l":261.48,"c":264.66,"v":711700},{"d":"2024-06-21","o":264.9,"h":264.9,"l":262.72,"c":264.6,"v":1539800},{"d":"2024-06-24","o":264.8,"h":266.28,"l":262.27,"c":265.19,"v":982300},{"d":"2024-06-25","o":264.84,"h":266.39,"l":259.41,"c":259.9,"v":1426600},{"d":"2024-06-26","o":259.62,"h":259.62,"l":251.42,"c":253.5,"v":1053700},{"d":"2024-06-27","o":254.7,"h":260.13,"l":253.37,"c":260.13,"v":1201600},{"d":"2024-06-28","o":258.68,"h":261.43,"l":257.99,"c":259.31,"v":1393200},{"d":"2024-07-01","o":260,"h":261.08,"l":257.58,"c":259.22,"v":581500},{"d":"2024-07-02","o":257.91,"h":262.05,"l":257.77,"c":262,"v":809100},{"d":"2024-07-03","o":261.85,"h":263.62,"l":261.26,"c":262.63,"v":412800},{"d":"2024-07-05","o":262.41,"h":265,"l":260.83,"c":264.67,"v":713000},{"d":"2024-07-08","o":265,"h":266.25,"l":263.75,"c":264.54,"v":722200},{"d":"2024-07-09","o":264.72,"h":265.7,"l":263.21,"c":263.93,"v":586900},{"d":"2024-07-10","o":264.46,"h":268.52,"l":263.56,"c":267.8,"v":742900},{"d":"2024-07-11","o":267.89,"h":270.38,"l":266.18,"c":270.12,"v":573100},{"d":"2024-07-12","o":271.52,"h":274.97,"l":270.26,"c":271.05,"v":856000},{"d":"2024-07-15","o":271.54,"h":273.36,"l":270.08,"c":270.46,"v":483200},{"d":"2024-07-16","o":271.53,"h":273.45,"l":267.51,"c":267.62,"v":710900},{"d":"2024-07-17","o":268.35,"h":272.91,"l":267.88,"c":271.85,"v":795600},{"d":"2024-07-18","o":271,"h":272.33,"l":269.99,"c":270.53,"v":833200},{"d":"2024-07-19","o":271.99,"h":272.94,"l":269.26,"c":270.27,"v":599200},{"d":"2024-07-22","o":271.42,"h":273.6,"l":270.05,"c":271.76,"v":639100},{"d":"2024-07-23","o":273.59,"h":276.38,"l":272.83,"c":273.22,"v":459900},{"d":"2024-07-24","o":274.24,"h":276.83,"l":271.85,"c":274.32,"v":1215200},{"d":"2024-07-25","o":275.01,"h":277.78,"l":273.92,"c":273.97,"v":1152800},{"d":"2024-07-26","o":269.13,"h":283.9,"l":267,"c":283.58,"v":1161100},{"d":"2024-07-29","o":280.93,"h":283.62,"l":278.8,"c":279.37,"v":1003400},{"d":"2024-07-30","o":280.84,"h":286.01,"l":280.66,"c":285,"v":803100},{"d":"2024-07-31","o":284.42,"h":287.6,"l":283.17,"c":283.49,"v":591100},{"d":"2024-08-01","o":285.37,"h":287.18,"l":283.18,"c":287.12,"v":548600},{"d":"2024-08-02","o":289.04,"h":290.31,"l":283.17,"c":287.14,"v":917300},{"d":"2024-08-05","o":286.43,"h":287.49,"l":277.97,"c":278.32,"v":1397500},{"d":"2024-08-06","o":278.97,"h":284.72,"l":278.47,"c":281.25,"v":772500},{"d":"2024-08-07","o":282,"h":286.9,"l":281.13,"c":281.64,"v":965700},{"d":"2024-08-08","o":281.25,"h":284.08,"l":280.68,"c":282.84,"v":955000},{"d":"2024-08-09","o":283.74,"h":283.99,"l":281.06,"c":282.75,"v":800700},{"d":"2024-08-12","o":283,"h":284.12,"l":280.67,"c":281.6,"v":614700},{"d":"2024-08-13","o":282.9,"h":283.14,"l":280.59,"c":281.21,"v":476000},{"d":"2024-08-14","o":281.92,"h":285.2,"l":281.76,"c":284.7,"v":663100},{"d":"2024-08-15","o":284.79,"h":286.46,"l":283.27,"c":284.4,"v":418600},{"d":"2024-08-16","o":285.28,"h":285.78,"l":283.86,"c":285.08,"v":774900},{"d":"2024-08-19","o":284.5,"h":287.91,"l":284.5,"c":286.55,"v":491600},{"d":"2024-08-20","o":287.25,"h":289.36,"l":286.49,"c":288.25,"v":514300},{"d":"2024-08-21","o":288.25,"h":290.2,"l":287.25,"c":289.51,"v":362600},{"d":"2024-08-22","o":289.74,"h":292.1,"l":289.71,"c":291.82,"v":403000},{"d":"2024-08-23","o":292.72,"h":292.76,"l":286.03,"c":287.83,"v":431600},{"d":"2024-08-26","o":288.44,"h":289.09,"l":286.35,"c":286.78,"v":652100},{"d":"2024-08-27","o":287.57,"h":291,"l":287.22,"c":290.06,"v":817100},{"d":"2024-08-28","o":290.74,"h":294,"l":290.17,"c":290.87,"v":608900},{"d":"2024-08-29","o":291.62,"h":293.71,"l":290.01,"c":291.47,"v":375000},{"d":"2024-08-30","o":291.84,"h":293.13,"l":288.94,"c":292.57,"v":1405000},{"d":"2024-09-03","o":292.9,"h":296.1,"l":292.57,"c":294.49,"v":751200},{"d":"2024-09-04","o":295.31,"h":298.24,"l":294.86,"c":297.75,"v":714500},{"d":"2024-09-05","o":298.22,"h":298.22,"l":293.16,"c":295.55,"v":527300},{"d":"2024-09-06","o":295.01,"h":296.75,"l":293.59,"c":294.19,"v":671500},{"d":"2024-09-09","o":295.7,"h":299.9,"l":294.85,"c":298.94,"v":839600},{"d":"2024-09-10","o":299.25,"h":300.66,"l":297.28,"c":298.82,"v":742300},{"d":"2024-09-11","o":297.78,"h":297.87,"l":289.4,"c":294.65,"v":582000},{"d":"2024-09-12","o":293.98,"h":297.17,"l":293.1,"c":296.6,"v":410500},{"d":"2024-09-13","o":296.6,"h":298.17,"l":294.41,"c":297.39,"v":400600},{"d":"2024-09-16","o":299,"h":301.04,"l":298.64,"c":299.55,"v":541500},{"d":"2024-09-17","o":299.02,"h":300.94,"l":294.48,"c":295.94,"v":556300},{"d":"2024-09-18","o":296.99,"h":297.11,"l":290.17,"c":291.18,"v":685200},{"d":"2024-09-19","o":291.16,"h":292.02,"l":281.82,"c":282.2,"v":1530800},{"d":"2024-09-20","o":279.61,"h":281.13,"l":274.25,"c":276.06,"v":2482800},{"d":"2024-09-23","o":278.22,"h":282.76,"l":276.7,"c":282.03,"v":1459300},{"d":"2024-09-24","o":282.03,"h":282.68,"l":278.2,"c":279.33,"v":759100},{"d":"2024-09-25","o":280.96,"h":282.41,"l":278.9,"c":280.75,"v":896900},{"d":"2024-09-26","o":280.22,"h":281.21,"l":277.35,"c":277.99,"v":1210900},{"d":"2024-09-27","o":277.5,"h":280.66,"l":277.5,"c":279.45,"v":740400},{"d":"2024-09-30","o":280.15,"h":281.93,"l":278.19,"c":281.37,"v":851900},{"d":"2024-10-01","o":281.65,"h":286.45,"l":281.12,"c":286.3,"v":1083100},{"d":"2024-10-02","o":285.22,"h":286.29,"l":284.04,"c":285.91,"v":1336100},{"d":"2024-10-03","o":286.84,"h":287.39,"l":284.79,"c":286.06,"v":947000},{"d":"2024-10-04","o":286.07,"h":290.05,"l":284.95,"c":289.62,"v":828500},{"d":"2024-10-07","o":288.97,"h":290.35,"l":284.39,"c":286.9,"v":1376000},{"d":"2024-10-08","o":289.15,"h":294.32,"l":288.67,"c":293.16,"v":1219900},{"d":"2024-10-09","o":291.45,"h":295.54,"l":291.34,"c":294.94,"v":1081400},{"d":"2024-10-10","o":296.81,"h":297.76,"l":283.62,"c":285.7,"v":1504500},{"d":"2024-10-11","o":287.34,"h":288.46,"l":284.78,"c":287.91,"v":749300},{"d":"2024-10-14","o":288.63,"h":290.47,"l":287.4,"c":289.71,"v":735900},{"d":"2024-10-15","o":290.7,"h":292.97,"l":286.73,"c":287.57,"v":932000},{"d":"2024-10-16","o":285.84,"h":290.2,"l":285.5,"c":289.52,"v":1004900},{"d":"2024-10-17","o":291.51,"h":292.84,"l":288.45,"c":290.76,"v":908300},{"d":"2024-10-18","o":292,"h":292,"l":288.23,"c":289.25,"v":738600},{"d":"2024-10-21","o":288.17,"h":289.93,"l":286.11,"c":289.62,"v":577000},{"d":"2024-10-22","o":288.65,"h":289.95,"l":284.5,"c":287.22,"v":609400},{"d":"2024-10-23","o":286.72,"h":289.76,"l":286.21,"c":288.93,"v":612300},{"d":"2024-10-24","o":290,"h":290,"l":286.71,"c":287.55,"v":938100},{"d":"2024-10-25","o":283,"h":287.49,"l":277.44,"c":282.97,"v":1478000},{"d":"2024-10-28","o":286.55,"h":287.53,"l":283.6,"c":285.99,"v":1008200},{"d":"2024-10-29","o":286.22,"h":287.78,"l":285.1,"c":285.12,"v":791800},{"d":"2024-10-30","o":285.25,"h":286.67,"l":283.52,"c":284.48,"v":556600},{"d":"2024-10-31","o":283.66,"h":285.83,"l":281.19,"c":281.2,"v":868200},{"d":"2024-11-01","o":281.75,"h":283.11,"l":280.01,"c":280.4,"v":738400},{"d":"2024-11-04","o":282.46,"h":282.94,"l":279.71,"c":281.65,"v":654200},{"d":"2024-11-05","o":281.09,"h":283.19,"l":279.6,"c":283.14,"v":787600},{"d":"2024-11-06","o":292,"h":293.88,"l":284.56,"c":290.68,"v":1284300},{"d":"2024-11-07","o":292.4,"h":292.67,"l":289.12,"c":290.56,"v":862300},{"d":"2024-11-08","o":293.43,"h":297.07,"l":292.2,"c":294.77,"v":787800},{"d":"2024-11-11","o":295.35,"h":297.01,"l":292.14,"c":292.72,"v":731000},{"d":"2024-11-12","o":294.58,"h":296.12,"l":292.77,"c":295.27,"v":764600},{"d":"2024-11-13","o":295.13,"h":299.71,"l":295.09,"c":298.32,"v":966100},{"d":"2024-11-14","o":297.5,"h":299.42,"l":294.21,"c":294.71,"v":634300},{"d":"2024-11-15","o":294.63,"h":296.94,"l":292.44,"c":294.58,"v":948400},{"d":"2024-11-18","o":291.73,"h":295.61,"l":290.29,"c":293.59,"v":728100},{"d":"2024-11-19","o":292.17,"h":293.77,"l":289.8,"c":292.49,"v":692000},{"d":"2024-11-20","o":294.01,"h":296.74,"l":291.12,"c":295.88,"v":772800},{"d":"2024-11-21","o":297.14,"h":303.67,"l":294.83,"c":302.44,"v":1032700},{"d":"2024-11-22","o":303.18,"h":308,"l":301.93,"c":304.29,"v":626000},{"d":"2024-11-25","o":302.32,"h":306.49,"l":300.77,"c":306.39,"v":2181300},{"d":"2024-11-26","o":308.23,"h":314.44,"l":307.1,"c":312.96,"v":1538500},{"d":"2024-11-27","o":313.49,"h":315.73,"l":311.62,"c":315.16,"v":1383200},{"d":"2024-11-29","o":313.85,"h":316.72,"l":311.92,"c":312.24,"v":811900},{"d":"2024-12-02","o":312.51,"h":313.01,"l":306.55,"c":307.96,"v":592000},{"d":"2024-12-03","o":308.85,"h":310.21,"l":302.89,"c":309.81,"v":1183100},{"d":"2024-12-04","o":308.38,"h":310.94,"l":306.77,"c":307.26,"v":850500},{"d":"2024-12-05","o":306.51,"h":307.67,"l":303.5,"c":303.58,"v":869200},{"d":"2024-12-06","o":301.35,"h":303.43,"l":296.39,"c":296.71,"v":887800},{"d":"2024-12-09","o":293,"h":299.05,"l":283.05,"c":291.85,"v":2811500},{"d":"2024-12-10","o":283.75,"h":288.41,"l":282.6,"c":283.74,"v":13426500},{"d":"2024-12-11","o":284.82,"h":285.93,"l":281.5,"c":283.58,"v":4921500},{"d":"2024-12-12","o":284.96,"h":286.2,"l":281.08,"c":281.19,"v":5646000},{"d":"2024-12-13","o":282.28,"h":285.69,"l":281.48,"c":284.59,"v":2827200},{"d":"2024-12-16","o":285.7,"h":289,"l":284.3,"c":286,"v":2981700},{"d":"2024-12-17","o":284.43,"h":284.83,"l":279.71,"c":282.91,"v":2370800},{"d":"2024-12-18","o":282.91,"h":285.83,"l":278.22,"c":278.49,"v":2028200},{"d":"2024-12-19","o":278.77,"h":282.15,"l":276.9,"c":279.09,"v":2244000},{"d":"2024-12-20","o":279.52,"h":286.44,"l":276.99,"c":283.1,"v":2774900},{"d":"2024-12-23","o":281.67,"h":284.98,"l":280.82,"c":284.51,"v":1935200},{"d":"2024-12-24","o":285.22,"h":288.5,"l":283.57,"c":288.35,"v":1045800},{"d":"2024-12-26","o":286.55,"h":289.12,"l":286.18,"c":288.36,"v":1173300},{"d":"2024-12-27","o":287.84,"h":289,"l":285.2,"c":286.54,"v":7622800},{"d":"2024-12-30","o":284.08,"h":285.39,"l":281.83,"c":284.46,"v":1709800},{"d":"2024-12-31","o":285.7,"h":285.98,"l":282.57,"c":283.85,"v":1354100},{"d":"2025-01-02","o":285.39,"h":286.27,"l":275.56,"c":275.89,"v":2560700},{"d":"2025-01-03","o":277.42,"h":281.75,"l":276.81,"c":280.4,"v":3729000},{"d":"2025-01-06","o":281.71,"h":282,"l":276.26,"c":276.42,"v":1678100},{"d":"2025-01-07","o":278.32,"h":282.19,"l":277.23,"c":279.77,"v":2776800},{"d":"2025-01-08","o":282.13,"h":286.09,"l":280.17,"c":285.5,"v":1853500},{"d":"2025-01-10","o":285.99,"h":290.34,"l":283.62,"c":287.01,"v":3074500},{"d":"2025-01-13","o":285.22,"h":288.31,"l":285.22,"c":285.81,"v":1918400},{"d":"2025-01-14","o":286,"h":289.75,"l":284.87,"c":289.11,"v":1284600},{"d":"2025-01-15","o":292,"h":292,"l":287.76,"c":290.19,"v":1869200},{"d":"2025-01-16","o":290.76,"h":296.02,"l":290.76,"c":295.79,"v":1230500},{"d":"2025-01-17","o":295.79,"h":296.93,"l":293.91,"c":294.82,"v":1261500},{"d":"2025-01-21","o":296.88,"h":299.01,"l":293.86,"c":296.77,"v":1626500},{"d":"2025-01-22","o":297.15,"h":297.66,"l":293.4,"c":293.5,"v":1504700},{"d":"2025-01-23","o":292.45,"h":294.36,"l":287.5,"c":288,"v":1565300},{"d":"2025-01-24","o":286.8,"h":289.93,"l":286.78,"c":289.51,"v":2030400},{"d":"2025-01-27","o":289.52,"h":297.7,"l":289.52,"c":296,"v":1630400},{"d":"2025-01-28","o":296,"h":297.49,"l":293.19,"c":293.41,"v":1781700},{"d":"2025-01-29","o":292,"h":296,"l":291.47,"c":294.1,"v":1593800},{"d":"2025-01-30","o":297.07,"h":299.44,"l":294.6,"c":299.03,"v":1641600},{"d":"2025-01-31","o":298.2,"h":307.74,"l":296.83,"c":301.82,"v":2411700},{"d":"2025-02-03","o":299.75,"h":309.53,"l":299.37,"c":309,"v":2216500},{"d":"2025-02-04","o":309,"h":313,"l":308.52,"c":312.21,"v":1680500},{"d":"2025-02-05","o":314.6,"h":316.34,"l":311.62,"c":316.3,"v":1481100},{"d":"2025-02-06","o":316.95,"h":320.72,"l":315.66,"c":319.99,"v":1852500},{"d":"2025-02-07","o":319.68,"h":323.55,"l":318.89,"c":322.33,"v":1722100},{"d":"2025-02-10","o":322.07,"h":324.79,"l":319.81,"c":324.29,"v":1573100},{"d":"2025-02-11","o":323.97,"h":324.17,"l":320.77,"c":322,"v":1537900},{"d":"2025-02-12","o":320.38,"h":325.1,"l":319.69,"c":324.61,"v":1099500},{"d":"2025-02-13","o":325,"h":328.92,"l":324.01,"c":328.56,"v":1210900},{"d":"2025-02-14","o":328.85,"h":329.6,"l":319.5,"c":321.5,"v":2079500},{"d":"2025-02-18","o":322.24,"h":326.4,"l":320.04,"c":326.3,"v":1318500},{"d":"2025-02-19","o":327.26,"h":327.99,"l":325.36,"c":327.33,"v":709600},{"d":"2025-02-20","o":326,"h":327.4,"l":322.67,"c":325.13,"v":876400},{"d":"2025-02-21","o":324.67,"h":327.27,"l":323.84,"c":325.56,"v":952400},{"d":"2025-02-24","o":325.44,"h":331.09,"l":325.37,"c":328.49,"v":1465500},{"d":"2025-02-25","o":329.91,"h":332.69,"l":329.12,"c":331.83,"v":1712700},{"d":"2025-02-26","o":331.52,"h":333.03,"l":327.6,"c":328.33,"v":991800},{"d":"2025-02-27","o":328.6,"h":334.69,"l":326.93,"c":333.17,"v":1462500},{"d":"2025-02-28","o":334.81,"h":338.43,"l":332.78,"c":337.74,"v":1745000},{"d":"2025-03-03","o":336.87,"h":343.21,"l":336.38,"c":341.8,"v":1360400},{"d":"2025-03-04","o":343.72,"h":345.43,"l":336.48,"c":337.27,"v":1914700},{"d":"2025-03-05","o":335.61,"h":342.04,"l":335.61,"c":340.79,"v":1216800},{"d":"2025-03-06","o":339.82,"h":342.01,"l":334.7,"c":339.85,"v":1491900},{"d":"2025-03-07","o":338.58,"h":339.48,"l":321.19,"c":324,"v":4131400},{"d":"2025-03-10","o":323.02,"h":324.4,"l":318.24,"c":321.85,"v":3180700},{"d":"2025-03-11","o":322.82,"h":327.88,"l":321.88,"c":325.75,"v":1635500},{"d":"2025-03-12","o":325.75,"h":327.63,"l":320.67,"c":325.08,"v":1185100},{"d":"2025-03-13","o":327.11,"h":327.11,"l":322.41,"c":322.85,"v":1151000},{"d":"2025-03-14","o":323.55,"h":325.77,"l":321.76,"c":325.24,"v":1265300},{"d":"2025-03-17","o":323.25,"h":329.64,"l":322,"c":329.14,"v":1172000},{"d":"2025-03-18","o":329.14,"h":333,"l":328.46,"c":329.66,"v":1422500},{"d":"2025-03-19","o":329.59,"h":330.4,"l":323.82,"c":326.64,"v":974000},{"d":"2025-03-20","o":326.93,"h":335.66,"l":326.34,"c":334.44,"v":1497400},{"d":"2025-03-21","o":333.17,"h":335.07,"l":330.06,"c":331.79,"v":2675700},{"d":"2025-03-24","o":334.21,"h":339.52,"l":332.08,"c":337.67,"v":1226400},{"d":"2025-03-25","o":338.18,"h":338.81,"l":333.2,"c":337.36,"v":1427000},{"d":"2025-03-26","o":338.84,"h":340.11,"l":336.1,"c":336.73,"v":1351200},{"d":"2025-03-27","o":338.5,"h":341.89,"l":335.25,"c":341,"v":1330600},{"d":"2025-03-28","o":340.65,"h":343.58,"l":339.52,"c":340.76,"v":1362700},{"d":"2025-03-31","o":342.81,"h":346.95,"l":341,"c":345.24,"v":1770700},{"d":"2025-04-01","o":345.07,"h":345.34,"l":341.03,"c":343.86,"v":903800},{"d":"2025-04-02","o":340.43,"h":345,"l":339.02,"c":344.07,"v":1271600},{"d":"2025-04-03","o":342.92,"h":350.7,"l":340.85,"c":344.4,"v":1322200},{"d":"2025-04-04","o":341.59,"h":344.88,"l":316.63,"c":319.25,"v":2901900},{"d":"2025-04-07","o":310.81,"h":318.9,"l":301.21,"c":310.86,"v":3404100},{"d":"2025-04-08","o":319.82,"h":324.55,"l":306.36,"c":311.53,"v":1812200},{"d":"2025-04-09","o":309.21,"h":324.88,"l":304.85,"c":323.82,"v":2285000},{"d":"2025-04-10","o":321.39,"h":330.96,"l":318.79,"c":325.72,"v":1570200},{"d":"2025-04-11","o":326.1,"h":335.28,"l":321.43,"c":334.02,"v":1179700},{"d":"2025-04-14","o":337.37,"h":345.62,"l":336.26,"c":342.92,"v":1236600},{"d":"2025-04-15","o":344.01,"h":344.66,"l":334.74,"c":335.56,"v":1313800},{"d":"2025-04-16","o":337.77,"h":339,"l":330.14,"c":332.66,"v":879300},{"d":"2025-04-17","o":332.36,"h":333.26,"l":326.58,"c":329.22,"v":1195100},{"d":"2025-04-21","o":328.42,"h":329.04,"l":315.71,"c":319.4,"v":837100},{"d":"2025-04-22","o":324.96,"h":332,"l":322.62,"c":330.75,"v":1041500},{"d":"2025-04-23","o":331.14,"h":336.69,"l":329.75,"c":331.79,"v":953600},{"d":"2025-04-24","o":329.27,"h":332.71,"l":326.33,"c":331.52,"v":961100},{"d":"2025-04-25","o":327.34,"h":327.34,"l":313.58,"c":322.3,"v":2164300},{"d":"2025-04-28","o":323.83,"h":326.07,"l":322.19,"c":323.81,"v":1536700},{"d":"2025-04-29","o":321.39,"h":321.39,"l":315.07,"c":317.14,"v":2753700},{"d":"2025-04-30","o":317.14,"h":321.16,"l":312.17,"c":320.69,"v":3032400},{"d":"2025-05-01","o":317.59,"h":319.63,"l":313.41,"c":317.64,"v":1995900},{"d":"2025-05-02","o":330.41,"h":332.44,"l":316.87,"c":331.08,"v":1818500},{"d":"2025-05-05","o":330.9,"h":336.93,"l":326.39,"c":334.86,"v":1402800},{"d":"2025-05-06","o":333.85,"h":339.23,"l":332.63,"c":338.27,"v":1402700},{"d":"2025-05-07","o":338.2,"h":341.32,"l":336.9,"c":339.55,"v":1279600},{"d":"2025-05-08","o":340.8,"h":343.62,"l":338.44,"c":338.47,"v":1037200},{"d":"2025-05-09","o":338.12,"h":339.12,"l":336.08,"c":338.18,"v":576300},{"d":"2025-05-12","o":337.43,"h":339.18,"l":325.53,"c":331.28,"v":1672300},{"d":"2025-05-13","o":333.9,"h":335.39,"l":330.89,"c":332.7,"v":1004000},{"d":"2025-05-14","o":334.58,"h":334.58,"l":326.06,"c":329.64,"v":898500},{"d":"2025-05-15","o":330.76,"h":338.45,"l":330.2,"c":338.28,"v":1013200},{"d":"2025-05-16","o":339.01,"h":342.85,"l":337.88,"c":342.24,"v":973200},{"d":"2025-05-19","o":343.18,"h":344.64,"l":341.67,"c":343.82,"v":610900},{"d":"2025-05-20","o":342.97,"h":344.25,"l":339.65,"c":340.33,"v":908800},{"d":"2025-05-21","o":340.04,"h":341.89,"l":336.25,"c":337.53,"v":867100},{"d":"2025-05-22","o":337.37,"h":339.08,"l":333.65,"c":335.48,"v":771700},{"d":"2025-05-23","o":336.27,"h":339.41,"l":333.47,"c":338.04,"v":859400},{"d":"2025-05-27","o":339.77,"h":343.03,"l":337.2,"c":342.75,"v":976400},{"d":"2025-05-28","o":341.54,"h":344.04,"l":339.17,"c":339.8,"v":1136700},{"d":"2025-05-29","o":338.75,"h":342.05,"l":337.59,"c":341.9,"v":628800},{"d":"2025-05-30","o":341.72,"h":348.3,"l":341,"c":347.44,"v":2545200},{"d":"2025-06-02","o":343.42,"h":348.9,"l":342.15,"c":348.77,"v":986100},{"d":"2025-06-03","o":349.65,"h":351.23,"l":341.76,"c":345.25,"v":1035800},{"d":"2025-06-04","o":345.39,"h":346.01,"l":336.29,"c":336.34,"v":1300200},{"d":"2025-06-05","o":336.34,"h":337.33,"l":325.06,"c":328.1,"v":1851400},{"d":"2025-06-06","o":328.46,"h":330.78,"l":327.27,"c":328.76,"v":735200},{"d":"2025-06-09","o":326.53,"h":327.83,"l":312.18,"c":317.83,"v":1616300},{"d":"2025-06-10","o":319.15,"h":321.24,"l":312.3,"c":314.4,"v":1473100},{"d":"2025-06-11","o":312.32,"h":315.4,"l":308.98,"c":312.94,"v":1428700},{"d":"2025-06-12","o":313.26,"h":320.71,"l":312.38,"c":320.15,"v":1416700},{"d":"2025-06-13","o":318.89,"h":320.74,"l":316.17,"c":316.64,"v":1039000},{"d":"2025-06-16","o":317.58,"h":319.3,"l":315.6,"c":316.33,"v":1294100},{"d":"2025-06-17","o":314.37,"h":318.16,"l":313.23,"c":316.13,"v":958400},{"d":"2025-06-18","o":316.3,"h":319.41,"l":314.71,"c":317.13,"v":1048800},{"d":"2025-06-20","o":318.62,"h":322.92,"l":318.18,"c":320.16,"v":2537100},{"d":"2025-06-23","o":320.75,"h":324.53,"l":319.84,"c":324.12,"v":1311700},{"d":"2025-06-24","o":325.16,"h":327.34,"l":318.65,"c":325.98,"v":1037400},{"d":"2025-06-25","o":325,"h":325.5,"l":316.83,"c":317.43,"v":1507300},{"d":"2025-06-26","o":318,"h":319.79,"l":315.39,"c":318.39,"v":1397300},{"d":"2025-06-27","o":318.26,"h":320.57,"l":315,"c":317.73,"v":5447000},{"d":"2025-06-30","o":315.62,"h":321.07,"l":314.5,"c":320.12,"v":1620100},{"d":"2025-07-01","o":320.12,"h":323.25,"l":316.22,"c":319.49,"v":1567400},{"d":"2025-07-02","o":317.55,"h":320,"l":309.39,"c":315.74,"v":1450800},{"d":"2025-07-03","o":316,"h":319.25,"l":315.23,"c":318.1,"v":639900},{"d":"2025-07-07","o":316.93,"h":318.34,"l":313.9,"c":316.07,"v":1232200},{"d":"2025-07-08","o":313.06,"h":316.2,"l":312.28,"c":313.76,"v":1110100},{"d":"2025-07-09","o":313.26,"h":316.89,"l":311.05,"c":315.25,"v":1401400},{"d":"2025-07-10","o":313.99,"h":315.76,"l":312.19,"c":313.58,"v":948800},{"d":"2025-07-11","o":312.91,"h":315.28,"l":310.26,"c":311.54,"v":715200},{"d":"2025-07-14","o":311.17,"h":315.45,"l":311.17,"c":315.4,"v":1425500},{"d":"2025-07-15","o":314.61,"h":315.57,"l":307.87,"c":308.06,"v":1010800},{"d":"2025-07-16","o":309.98,"h":311.4,"l":305.39,"c":309.92,"v":1567900},{"d":"2025-07-17","o":309.16,"h":314.63,"l":309.14,"c":313.91,"v":1288100},{"d":"2025-07-18","o":314.25,"h":316.71,"l":312.14,"c":313.14,"v":691300},{"d":"2025-07-21","o":312.67,"h":313.13,"l":307.91,"c":308.24,"v":772700},{"d":"2025-07-22","o":308.8,"h":313.03,"l":308.32,"c":312.41,"v":1107900},{"d":"2025-07-23","o":313.64,"h":313.64,"l":308.74,"c":310.79,"v":659400},{"d":"2025-07-24","o":309.53,"h":311.83,"l":309,"c":309.06,"v":738200},{"d":"2025-07-25","o":310.1,"h":315.48,"l":310.1,"c":315.14,"v":897400},{"d":"2025-07-28","o":315,"h":315,"l":308.29,"c":309.12,"v":1237200},{"d":"2025-07-29","o":307.9,"h":309.05,"l":287.61,"c":288.35,"v":4081200},{"d":"2025-07-30","o":291.15,"h":291.15,"l":284.94,"c":285.84,"v":2920400},{"d":"2025-07-31","o":282.02,"h":290.93,"l":281.83,"c":287.25,"v":2554700},{"d":"2025-08-01","o":285,"h":286,"l":277.53,"c":284.17,"v":2787800},{"d":"2025-08-04","o":284.49,"h":286.87,"l":282.23,"c":284.61,"v":1776100},{"d":"2025-08-05","o":284.31,"h":288.02,"l":282.53,"c":285.78,"v":1681700},{"d":"2025-08-06","o":286.42,"h":288,"l":284.14,"c":286.26,"v":1136200},{"d":"2025-08-07","o":286.54,"h":290.07,"l":285.08,"c":289.99,"v":3116000},{"d":"2025-08-08","o":290.95,"h":293.97,"l":288.42,"c":289.44,"v":1726200},{"d":"2025-08-11","o":290,"h":291.69,"l":286.17,"c":288.92,"v":1536900},{"d":"2025-08-12","o":289.1,"h":291.21,"l":286.82,"c":290.65,"v":1275900},{"d":"2025-08-13","o":291.34,"h":295.44,"l":290.92,"c":295.1,"v":1337800},{"d":"2025-08-14","o":295.5,"h":295.5,"l":289.93,"c":293.41,"v":1280200},{"d":"2025-08-15","o":293.7,"h":294.72,"l":292.43,"c":292.72,"v":1238000},{"d":"2025-08-18","o":292.02,"h":296.53,"l":291.08,"c":294.51,"v":1376300},{"d":"2025-08-19","o":295.44,"h":301.05,"l":294.73,"c":300.98,"v":1132000},{"d":"2025-08-20","o":302.09,"h":305.13,"l":300.64,"c":302.64,"v":1568500},{"d":"2025-08-21","o":302.78,"h":306.39,"l":301.26,"c":305.38,"v":1154600},{"d":"2025-08-22","o":306.68,"h":307.38,"l":302.46,"c":303.17,"v":1165400},{"d":"2025-08-25","o":302,"h":303.09,"l":298.62,"c":298.62,"v":1020600},{"d":"2025-08-26","o":298.06,"h":300.27,"l":295.74,"c":300.2,"v":2312400},{"d":"2025-08-27","o":299.88,"h":302.4,"l":298.67,"c":298.72,"v":1513500},{"d":"2025-08-28","o":297.88,"h":299.93,"l":296.62,"c":299.62,"v":769100},{"d":"2025-08-29","o":299.68,"h":303.17,"l":298.64,"c":302.75,"v":1472400},{"d":"2025-09-02","o":303.17,"h":303.25,"l":299.14,"c":302.57,"v":1673400},{"d":"2025-09-03","o":304,"h":305.95,"l":301.67,"c":303.7,"v":1842600},{"d":"2025-09-04","o":304.96,"h":305.48,"l":300.08,"c":300.22,"v":1282400},{"d":"2025-09-05","o":299.24,"h":300.87,"l":296.43,"c":299.18,"v":1217200},{"d":"2025-09-08","o":298.31,"h":300,"l":295.14,"c":299.12,"v":1153100},{"d":"2025-09-09","o":298.24,"h":300.44,"l":297.23,"c":298.5,"v":1119300},{"d":"2025-09-10","o":297.34,"h":298.32,"l":292.83,"c":293.18,"v":1854700},{"d":"2025-09-11","o":293.6,"h":301.02,"l":292.58,"c":300.61,"v":1335100},{"d":"2025-09-12","o":299.01,"h":300.81,"l":297.22,"c":297.28,"v":1302100},{"d":"2025-09-15","o":297.16,"h":298.16,"l":288.2,"c":289.4,"v":1170000},{"d":"2025-09-16","o":287.81,"h":292.75,"l":285.8,"c":291.46,"v":1175600},{"d":"2025-09-17","o":293.05,"h":295.21,"l":291.99,"c":292.66,"v":1248100},{"d":"2025-09-18","o":293,"h":297.02,"l":291.31,"c":296.74,"v":1405700},{"d":"2025-09-19","o":300.4,"h":301.2,"l":296.44,"c":299.65,"v":2605300},{"d":"2025-09-22","o":299.11,"h":300.52,"l":296.49,"c":300.06,"v":1446900},{"d":"2025-09-23","o":299.85,"h":304.53,"l":299.01,"c":304.36,"v":1601900},{"d":"2025-09-24","o":302.48,"h":305.69,"l":300.84,"c":304.55,"v":1125500},{"d":"2025-09-25","o":305.06,"h":306.89,"l":300.82,"c":303.08,"v":1366900},{"d":"2025-09-26","o":304.92,"h":308.8,"l":303.18,"c":304.15,"v":877100},{"d":"2025-09-29","o":303.15,"h":305.86,"l":301.1,"c":305.71,"v":1355600},{"d":"2025-09-30","o":305,"h":310.49,"l":304.46,"c":309.74,"v":1671300},{"d":"2025-10-01","o":307.87,"h":309.5,"l":303.35,"c":305.84,"v":1864200},{"d":"2025-10-02","o":303.07,"h":308.72,"l":302,"c":308.67,"v":1004300},{"d":"2025-10-03","o":307.78,"h":313.55,"l":307.58,"c":310.48,"v":767200},{"d":"2025-10-06","o":310.5,"h":311.67,"l":307.68,"c":309.15,"v":1053600},{"d":"2025-10-07","o":310.39,"h":313.09,"l":308.18,"c":309.81,"v":863800},{"d":"2025-10-08","o":310.35,"h":310.35,"l":306.84,"c":306.94,"v":636900},{"d":"2025-10-09","o":307.11,"h":307.11,"l":301.29,"c":302.25,"v":761600},{"d":"2025-10-10","o":304.3,"h":305.74,"l":300.66,"c":301.74,"v":1184600},{"d":"2025-10-13","o":299.05,"h":301.71,"l":295.78,"c":298,"v":1176100},{"d":"2025-10-14","o":298.45,"h":303.98,"l":296.87,"c":303.73,"v":1234600},{"d":"2025-10-15","o":301.73,"h":304.57,"l":295.36,"c":296.16,"v":2451600},{"d":"2025-10-16","o":287.27,"h":288.33,"l":276.5,"c":280.17,"v":2379700},{"d":"2025-10-17","o":280.62,"h":284.3,"l":277.95,"c":280.47,"v":1415300},{"d":"2025-10-20","o":280.22,"h":280.82,"l":275.73,"c":279.26,"v":1171200},{"d":"2025-10-21","o":278.8,"h":280.6,"l":277.22,"c":279.01,"v":1424100},{"d":"2025-10-22","o":279.52,"h":284.06,"l":277.92,"c":283.04,"v":1405900},{"d":"2025-10-23","o":283.03,"h":284.33,"l":280.41,"c":282.49,"v":1086900},{"d":"2025-10-24","o":282.5,"h":284.17,"l":280.29,"c":280.73,"v":1437200},{"d":"2025-10-27","o":280.56,"h":281.66,"l":278.1,"c":279,"v":930300},{"d":"2025-10-28","o":277.24,"h":279,"l":266.71,"c":267.5,"v":2838800},{"d":"2025-10-29","o":265.62,"h":268.85,"l":261.04,"c":262.02,"v":3165300},{"d":"2025-10-30","o":264.5,"h":265.83,"l":261.29,"c":262.03,"v":2712700},{"d":"2025-10-31","o":242.75,"h":254.43,"l":242.75,"c":249.49,"v":5066700},{"d":"2025-11-03","o":249.49,"h":249.49,"l":239.47,"c":242.98,"v":2586700},{"d":"2025-11-04","o":244.5,"h":252.11,"l":242.7,"c":251.7,"v":2473800},{"d":"2025-11-05","o":250.89,"h":253,"l":248.04,"c":248.05,"v":1673100},{"d":"2025-11-06","o":246.9,"h":249.95,"l":244.28,"c":245.24,"v":1456700},{"d":"2025-11-07","o":245.67,"h":250.89,"l":244.66,"c":250.01,"v":1746600},{"d":"2025-11-10","o":248.88,"h":251.74,"l":247.03,"c":251.06,"v":1463100},{"d":"2025-11-11","o":251.3,"h":255.15,"l":250.49,"c":255,"v":1338500},{"d":"2025-11-12","o":254.4,"h":256.53,"l":253.17,"c":255.86,"v":1256800},{"d":"2025-11-13","o":255.29,"h":259.45,"l":254.46,"c":256.71,"v":2174300},{"d":"2025-11-14","o":258.22,"h":262.59,"l":254.57,"c":258.51,"v":1828600},{"d":"2025-11-17","o":259.41,"h":261.63,"l":257.9,"c":259.31,"v":2174900},{"d":"2025-11-18","o":259.54,"h":261.56,"l":256,"c":258.64,"v":1814900},{"d":"2025-11-19","o":258.5,"h":259.61,"l":247.64,"c":248.72,"v":2191200},{"d":"2025-11-20","o":245.74,"h":250.43,"l":245.69,"c":247.3,"v":1571200},{"d":"2025-11-21","o":249,"h":251.65,"l":246.85,"c":251.41,"v":1710200},{"d":"2025-11-24","o":251.26,"h":252.44,"l":244.72,"c":248.21,"v":2094700},{"d":"2025-11-25","o":249.8,"h":251.59,"l":247.7,"c":250.24,"v":966400},{"d":"2025-11-26","o":250.57,"h":252,"l":247.8,"c":248.52,"v":1011000},{"d":"2025-11-28","o":247.74,"h":249.99,"l":246.6,"c":247.62,"v":756600},{"d":"2025-12-01","o":248.4,"h":249.47,"l":246.07,"c":246.1,"v":1418400},{"d":"2025-12-02","o":245.88,"h":246.74,"l":243.37,"c":244.22,"v":1691900},{"d":"2025-12-03","o":244.43,"h":246.23,"l":242.61,"c":245.36,"v":1519200},{"d":"2025-12-04","o":245.77,"h":246.89,"l":243.87,"c":245.41,"v":1281700},{"d":"2025-12-05","o":244.69,"h":245,"l":238.65,"c":239.71,"v":1771900},{"d":"2025-12-08","o":238.77,"h":239.79,"l":236.7,"c":237.85,"v":1358000},{"d":"2025-12-09","o":238.68,"h":240.75,"l":237.88,"c":239.91,"v":1067000},{"d":"2025-12-10","o":239.48,"h":240.45,"l":236.34,"c":240.45,"v":1745100},{"d":"2025-12-11","o":242.16,"h":247.76,"l":240.83,"c":247.62,"v":2426100},{"d":"2025-12-12","o":249.05,"h":256.18,"l":248.9,"c":255.38,"v":2238600},{"d":"2025-12-15","o":254.21,"h":257.37,"l":253.07,"c":256.19,"v":2328000},{"d":"2025-12-16","o":256.19,"h":256.74,"l":249.27,"c":251.98,"v":2062400},{"d":"2025-12-17","o":252,"h":254.78,"l":250.26,"c":250.9,"v":1666200},{"d":"2025-12-18","o":249.75,"h":253.77,"l":249.13,"c":252.64,"v":1262900},{"d":"2025-12-19","o":252.88,"h":256.71,"l":252.14,"c":253.39,"v":3971200},{"d":"2025-12-22","o":251.96,"h":259,"l":251.37,"c":258.25,"v":1590300},{"d":"2025-12-23","o":258,"h":259,"l":256.48,"c":258.7,"v":1153600},{"d":"2025-12-24","o":257.96,"h":261.8,"l":257.96,"c":260.77,"v":545100},{"d":"2025-12-26","o":260.76,"h":261.91,"l":259.32,"c":261.48,"v":844600},{"d":"2025-12-29","o":261.54,"h":263.69,"l":261.5,"c":263.14,"v":1367500},{"d":"2025-12-30","o":263.04,"h":263.79,"l":261.75,"c":261.83,"v":1017100},{"d":"2025-12-31","o":261.03,"h":261.54,"l":258.73,"c":258.79,"v":1018400},{"d":"2026-01-02","o":257.11,"h":258.57,"l":254.34,"c":256,"v":1252700},{"d":"2026-01-05","o":254.78,"h":265.75,"l":253.19,"c":263.24,"v":1543500},{"d":"2026-01-06","o":262.17,"h":264.64,"l":259.42,"c":262.77,"v":1347700},{"d":"2026-01-07","o":259.25,"h":260.94,"l":254.11,"c":259,"v":1928300},{"d":"2026-01-08","o":259.43,"h":266.61,"l":258,"c":264.54,"v":1408000},{"d":"2026-01-09","o":264.4,"h":266.67,"l":263.62,"c":264.59,"v":1012200},{"d":"2026-01-12","o":265.13,"h":266.87,"l":262.4,"c":264.84,"v":1815100},{"d":"2026-01-13","o":263.9,"h":264.69,"l":255.3,"c":257,"v":2950900},{"d":"2026-01-14","o":256.79,"h":260.29,"l":255.83,"c":256.98,"v":2608000},{"d":"2026-01-15","o":256.19,"h":258.27,"l":255.07,"c":256.15,"v":2452100},{"d":"2026-01-16","o":255.23,"h":258.59,"l":253.39,"c":258.52,"v":2126400},{"d":"2026-01-20","o":255.6,"h":257.61,"l":254.21,"c":254.88,"v":2115500},{"d":"2026-01-21","o":255.73,"h":257.67,"l":244.98,"c":250.08,"v":2710500},{"d":"2026-01-22","o":249.19,"h":252.11,"l":247.1,"c":250.38,"v":2703800},{"d":"2026-01-23","o":248.58,"h":253.72,"l":248.58,"c":253.21,"v":1504800},{"d":"2026-01-26","o":253.7,"h":255.95,"l":252.07,"c":255.41,"v":1592800},{"d":"2026-01-27","o":250.06,"h":250.38,"l":236.53,"c":242.33,"v":3488100},{"d":"2026-01-28","o":242.5,"h":246.2,"l":240.8,"c":242.37,"v":1728200},{"d":"2026-01-29","o":244.42,"h":248.46,"l":241.71,"c":245.84,"v":2250600},{"d":"2026-01-30","o":248.73,"h":256.6,"l":247.79,"c":249.37,"v":2537700},{"d":"2026-02-02","o":250.42,"h":255.18,"l":244.34,"c":245.27,"v":1890300},{"d":"2026-02-03","o":245,"h":250.19,"l":241.86,"c":247.73,"v":2189600},{"d":"2026-02-04","o":247.47,"h":254.48,"l":245.73,"c":249.55,"v":3285900},{"d":"2026-02-05","o":252.18,"h":253.22,"l":242.46,"c":242.75,"v":1647400},{"d":"2026-02-06","o":244.26,"h":245.21,"l":239.33,"c":241.58,"v":1387400},{"d":"2026-02-09","o":240.12,"h":242,"l":217.37,"c":217.79,"v":3456400},{"d":"2026-02-10","o":220.5,"h":224.61,"l":210.01,"c":212.58,"v":5002300},{"d":"2026-02-11","o":211.73,"h":212.99,"l":204.03,"c":205.31,"v":4421900},{"d":"2026-02-12","o":205.18,"h":207.87,"l":195,"c":204.79,"v":6242600},{"d":"2026-02-13","o":206.14,"h":212.05,"l":202.08,"c":208.45,"v":4973200},{"d":"2026-02-17","o":212.26,"h":216.04,"l":206.93,"c":214,"v":4648200},{"d":"2026-02-18","o":213.66,"h":215.23,"l":210.32,"c":214.49,"v":2387700},{"d":"2026-02-19","o":213.8,"h":218.67,"l":213.05,"c":218.37,"v":2708900},{"d":"2026-02-20","o":220.17,"h":221,"l":214.51,"c":216.51,"v":2064000},{"d":"2026-02-23","o":214.55,"h":218.34,"l":213.01,"c":214.33,"v":2375100},{"d":"2026-02-24","o":213.45,"h":216.23,"l":209.44,"c":215.98,"v":2985000},{"d":"2026-02-25","o":216.7,"h":218.31,"l":213.58,"c":218.13,"v":2263200},{"d":"2026-02-26","o":219.61,"h":225.89,"l":218.69,"c":225.22,"v":2313200},{"d":"2026-02-27","o":228.41,"h":228.81,"l":223.51,"c":228.2,"v":2959700},{"d":"2026-03-02","o":227.58,"h":231.02,"l":225.69,"c":229.27,"v":1942000},{"d":"2026-03-03","o":228.05,"h":230.75,"l":221.48,"c":225.23,"v":2289400},{"d":"2026-03-04","o":224.55,"h":228.64,"l":223.31,"c":225.58,"v":3109600},{"d":"2026-03-05","o":224.46,"h":231.1,"l":223.95,"c":229.65,"v":2057200},{"d":"2026-03-06","o":228.29,"h":229.65,"l":224.77,"c":228.13,"v":2191800},{"d":"2026-03-09","o":226.9,"h":226.9,"l":215.28,"c":217.78,"v":1977700},{"d":"2026-03-10","o":216.99,"h":217.52,"l":210.3,"c":211.72,"v":1880400},{"d":"2026-03-11","o":215,"h":215.34,"l":209.55,"c":209.84,"v":1922900},{"d":"2026-03-12","o":208.85,"h":211.87,"l":203.41,"c":204.21,"v":3725000},{"d":"2026-03-13","o":207.27,"h":208.97,"l":203.21,"c":207.93,"v":2477800},{"d":"2026-03-16","o":209.97,"h":212.79,"l":208,"c":211.85,"v":1516500},{"d":"2026-03-17","o":213.97,"h":216.15,"l":206.8,"c":209.16,"v":2195100},{"d":"2026-03-18","o":208.26,"h":210.78,"l":204.58,"c":209.48,"v":1671800},{"d":"2026-03-19","o":210.13,"h":212.82,"l":207.83,"c":209.68,"v":2049900},{"d":"2026-03-20","o":210.39,"h":215.86,"l":210.21,"c":214.82,"v":3845300},{"d":"2026-03-23","o":217.37,"h":218.54,"l":215.08,"c":216.74,"v":2136000},{"d":"2026-03-24","o":218.27,"h":218.34,"l":214.89,"c":216.28,"v":2508300},{"d":"2026-03-25","o":217.29,"h":218.83,"l":211.71,"c":213.56,"v":1592700},{"d":"2026-03-26","o":214.03,"h":217.21,"l":209.6,"c":210.27,"v":1939300},{"d":"2026-03-27","o":210.07,"h":213.17,"l":205.9,"c":207.1,"v":2103700},{"d":"2026-03-30","o":208.01,"h":217.25,"l":206.5,"c":215.95,"v":2000900},{"d":"2026-03-31","o":216.82,"h":219.15,"l":214.2,"c":216.58,"v":2302294},{"d":"2026-04-01","o":217.78,"h":219.77,"l":215.47,"c":216.34,"v":1863592},{"d":"2026-04-02","o":216.41,"h":221.11,"l":215.13,"c":217.61,"v":1311902},{"d":"2026-04-06","o":217.16,"h":221.1,"l":216.85,"c":219.27,"v":1055002},{"d":"2026-04-07","o":219,"h":221.08,"l":217.13,"c":217.57,"v":1817409},{"d":"2026-04-08","o":219.75,"h":222.51,"l":218.25,"c":220.8,"v":1337041},{"d":"2026-04-09","o":219.06,"h":221.95,"l":217.04,"c":218.39,"v":1637082},{"d":"2026-04-10","o":217,"h":218.65,"l":206.21,"c":213.55,"v":4438901},{"d":"2026-04-13","o":214.28,"h":223.52,"l":214.28,"c":222.5,"v":1881735},{"d":"2026-04-14","o":221.23,"h":223.39,"l":219.6,"c":219.91,"v":828215},{"d":"2026-04-15","o":220.53,"h":224.46,"l":219.17,"c":223.17,"v":886265},{"d":"2026-04-16","o":224.14,"h":225.68,"l":222.8,"c":224.08,"v":1271524},{"d":"2026-04-17","o":224,"h":224.97,"l":220.72,"c":221.61,"v":1495843},{"d":"2026-04-20","o":221.6,"h":223.48,"l":220.77,"c":223.07,"v":1048318},{"d":"2026-04-21","o":223.6,"h":225.98,"l":222.29,"c":224.46,"v":1175762},{"d":"2026-04-22","o":223.34,"h":223.34,"l":218.51,"c":221.11,"v":1053162},{"d":"2026-04-23","o":220.79,"h":221.28,"l":217.58,"c":219.37,"v":760132},{"d":"2026-04-24","o":216.94,"h":218.79,"l":213.98,"c":215.38,"v":958129},{"d":"2026-04-27","o":213.13,"h":216.89,"l":211.56,"c":215.06,"v":955702},{"d":"2026-04-28","o":215.85,"h":217,"l":209.78,"c":213.42,"v":1367617},{"d":"2026-04-29","o":212.88,"h":214.4,"l":210.34,"c":211.81,"v":1050694},{"d":"2026-04-30","o":210.31,"h":207.25,"l":202.21,"c":206.4,"v":2486954},{"d":"2026-05-01","o":217,"h":218.88,"l":206.57,"c":208.11,"v":1946591},{"d":"2026-05-04","o":207.89,"h":211.01,"l":205.64,"c":207.03,"v":958842},{"d":"2026-05-05","o":206.29,"h":207.37,"l":204.72,"c":205.8,"v":997582},{"d":"2026-05-06","o":207.4,"h":209.08,"l":196.8,"c":196.91,"v":2243832},{"d":"2026-05-07","o":194.27,"h":203.13,"l":194.15,"c":201.94,"v":2531589},{"d":"2026-05-08","o":200.89,"h":201,"l":196.65,"c":198.87,"v":1245816},{"d":"2026-05-11","o":197.95,"h":200.34,"l":195.14,"c":198.57,"v":1531049},{"d":"2026-05-12","o":199.4,"h":202.91,"l":195.81,"c":197.4,"v":1599846},{"d":"2026-05-13","o":194.78,"h":197.22,"l":190.75,"c":192,"v":2121433},{"d":"2026-05-14","o":195.18,"h":198.74,"l":193.49,"c":197.68,"v":2454790},{"d":"2026-05-15","o":199.72,"h":200.23,"l":196.32,"c":199.95,"v":2388399},{"d":"2026-05-18","o":199.88,"h":208.15,"l":198.88,"c":207.15,"v":1145997},{"d":"2026-05-19","o":209.24,"h":210.24,"l":203.41,"c":203.45,"v":1310379}]